Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 11, 2001:

Shares Close Change Trading

Volume
---------------------------------------------------------------
Ades Alfindo 1,300 25 1,170,000
Adindo Foresta 100 -5 27,000
AGIS 140 0 1,595,000
Alakasa 90 0 0
Alfa Retailindo 1,175 25 23,000
Alter Abadi 85 10 88,500
Alumindo Light 550 0 0
Andhi Chandra 1,725 0 0
Aneka Kimia Raya 135 0 0
Aneka Tambang 800 25 596,000
Apac Citra 300 0 0
Aqua Golden 13,500 0 0
Argha Karya Prima 160 15 36,000
Argo Pantes 825 0 0
Aryaduta Hotels 130 0 0
Asahimas Flat 950 -25 94,500
Asia Intiselera 285 0 80,000
Asiana 45 0 500
Asiaplast 55 0 565,000
Astra Agro 525 25 676,000
Astra Graphia 195 0 1,879,500
Astra International 1,425 25 13,768,000
Astra Otoparts 1,200 -25 370,000
Asuransi Bina 290 0 0
Asuransi Bintang 400 5 114,000
Asuransi Dayin 340 -10 26,500
Asuransi Harta 1,225 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 500 25 500
Bakrie Finance 15 0 0
Bakrie Sumatra 205 5 60,000
Bakrie & Brothers 30 0 705,000
Bakrieland 35 0 32,500
Bank Arta Niaga 800 0 80,000
Bank Bali 45 0 20,000
Bank Buana 675 0 0
Bank Central Asia 1,725 25 220,000
Bank CIC 150 15 125,000
Bank Danamon 35 0 385,000
Bank Danpac 700 0 0
Bank Global 40 0 0
Bank International Indonesia 25 0 110,000
Bank Lippo 35 -5 1,105,000
Bank Mayapada 170 -5 100,000
Bank Mega 1,200 0 65,000
Bank Negara 70 0 295,000
Bank Niaga 60 0 50,000
Bank NISP 185 0 0
Bank Nusantara 475 0 0
Bank Pan Indonesia 160 -5 4,290,000
Bank Pikko 405 0 0
Bank Unibank 25 0 0
Bank Universal 30 5 4,155,000
Bank Victoria Int 35 0 0
Barito Pacific 75 0 337,500
BAT Indonesia 9,300 100 6,000
Bayer Indonesia 4,200 0 0
Bayer Indonesia 8,150 0 0
Bayu Buana 155 -30 120,000
BBL Dharmala 70 0 0
BDNI Reksadana 155 0 0
Bentoel 145 5 3,804,000
Berlian Laju 975 0 5,000
Berlina 925 -25 5,000
Bhakti Investama 315 0 9,157,000
Bhuwanatala Indah 45 0 220,000
Bimantara Citra 1,150 0 852,000
Bintang Mitra 110 15 164,500
Branta Mulia 625 25 500
Budi Acid Jaya 290 0 5,000
Bukaka Teknik 180 5 8,000
Bukit Sentul 120 -5 130,000
Bumi Resources 55 0 538,000
Bunas Finance 135 5 143,500
Cahaya Kalbar 235 5 177,500
Centex (Preferred) 5,600 0 0
Centris Multi 360 0 0
Charoen Pokphand 500 0 723,500
Cipendawa 430 0 0
Ciptojaya 120 0 636,500
Ciputra Development 80 -5 1,410,500
Ciputra Surya 100 -35 89,024,500
Citatah Industri 260 85 8,803,000
Citra Marga 415 0 74,500
Citra Tubindo 9,150 0 0
Clipan Finance 160 0 121,500
Concord Benefit Enter 9,900 0 0
CP. Prima 330 5 22,500
Dankos 500 0 80,000
Darya-Varia 360 25 25,000
Davomas Abadi 225 -25 73,500
Daya Sakti Unggul 250 10 5,000
Delta Djakarta 8,000 0 0
Dharma Samudera 525 -25 711,000
Dharmala Intiland 60 0 120,000
Duta Anggada 100 0 0
Duta Pertiwi N 465 5 28,000
Duta Pertiwi Tbk 355 0 20,000
Dynaplast 500 0 1,080,000
Dyviacom 200 -10 50,000
Ekadharma Tape 500 25 19,000
Enseval Putra 215 10 117,500
Eratex Djaja 375 0 0
Eterindo 170 20 2,722,000
Ever Shine 225 0 325,000
Fajar Surya 375 0 0
Fast Food 775 0 0
Fortune Mate 575 0 32,500
Gajah Tunggal 230 0 1,531,000
Goodyear 5,200 0 500
Gowa Makassar 405 0 0
Great River 500 -25 180,500
GT Investama 60 0 0
GT Kabel 65 5 50,000
GT Petrochem 160 0 0
Gudang Garam 11,700 50 995,500
H M Sampoerna 13,550 -50 672,500
Hanson Industri 65 0 949,000
Hero Supermarket 975 75 985,500
Hexindo 1,350 0 0
Hotel Sahid Jaya 140 -10 39,500
Humpuss Intermoda 700 100 39,500
Igarjaya 75 -5 225,000
INCO 4,450 -50 7,500
Indah Kiat Pulp & Paper 265 15 15,453,000
Indal Aluminium 290 0 0
Indo Citra 200 -5 20,500
Indocement 1,275 25 782,500
Indofarma 225 0 3,416,500
Indofood Sukses 775 -25 56,548,000
Indomobil Sukses 825 0 0
Indonesia Prima 1,200 0 0
Indorama 415 -10 1,469,500
Indosat 8,550 50 2,536,000
Indosiar Visual 600 0 72,500
Indospring 650 0 0
Intan Wijaya 500 0 5,000
Inter Delta 230 40 30,500
Inter-Pacific 40 0 0
Inti Indorayon 340 0 0
Intikeramik 205 20 6,230,500
Intraco Penta 310 0 0
Itamaraya Gold 500 0 0
Jaka Artha Graha 130 0 0
Jakarta Int'l Hotel 410 5 113,500
Jakarta Kyoei 65 10 357,500
Jakarta Setiabudi 1,200 0 0
JAPFA 160 0 0
Jaya Pari Steel 115 5 56,500
Jaya Real 390 -10 500
Jembo Cable 260 -40 11,000
Kabelindo Murni 225 0 0
Kalbe Farma 220 5 472,500
Karwell Indonesia 525 0 0
Kasogi 40 5 8,000
Kawasan Industri 85 0 0
Kedaung Indah Can 400 -15 2,000
Kedawung Setia 405 -10 722,500
Keramika 175 0 0
Komatsu Indonesia 1,000 -25 78,000
Kopitime Dot Com 305 0 57,500
Kridaperdana 185 0 1,071,500
Kurnia Kapuas 425 -25 3,000
Langgeng Makmur 130 0 0
Lautan Luas 270 0 0
Lion Mesh P. 625 0 0
Lion Metal Works 600 0 0
Lippo Cikarang 110 10 2,000
Lippo Enterprises 1,200 0 0
Lippo E-NET 90 5 5,672,000
Lippo General 400 0 0
Lippo Karawaci 200 0 0
Lippo Land 130 0 0
Lippo Securities 50 0 8,716,500
Makindo 3,925 25 168,000
Mandom Indonesia 2,550 0 10,500
Manly Unitama 205 5 24,000
Mas Murni 30 0 124,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi Indonesia 180 5 15,500
Matahari Putra 440 15 18,643,500
Mayora Indah 435 0 0
Medco Energi 750 -50 1,530,500
Merck Indonesia 8,500 300 43,500
Metro Supermarket 840 0 0
Metrodata 360 5 5,500,500
Millennium 1,000 0 0
Mitra Rajasa 165 0 0
Miwon Indonesia 1,175 0 0
Modern Photo Film 625 0 509,000
Modernland Realty 65 -5 7,500
Mulia Industrindo 255 10 4,018,000
Mulialand 950 0 0
Multi Bintang 34,000 0 0
Multibreeder 150 0 0
Multipolar 230 10 26,189,500
Mustika Ratu 1,125 50 582,500
Nipress 1,050 175 6,500
Pabrik Kertas 210 5 7,244,000
Pacific Utama 170 0 0
Pakuwon Jati 100 0 0
Pan Brothers Tex 1,400 0 0
Panasia 350 0 0
Panasia Filament 215 -5 1,000
Panca Overseas 105 0 0
Panca Wiratama 55 5 12,500
Panin Insurance 110 5 75,500
Panin Life 110 0 0
Panin Sekuritas 215 0 134,000
Pelangi Indah 150 10 43,500
Perdana Bangun 350 0 0
Petrosea 1,375 0 17,500
Plastpack Prima 825 -50 18,034,000
Plaza Indonesia 1,600 0 2,000
Polysindo Eka 110 -5 55,000
Pool Asuransi 1,225 0 0
PP London 415 -10 22,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 315 0 0
Primarindo Asia 1,500 0 0
Procter & Gambler 46,000 0 0
Pudjiadi Prestige 95 0 0
Pudjiadi & Sons 1,400 0 0
Putra Sejahtera 155 0 0
Putra Surya 60 0 0
Ramayana Lestari 2,675 -25 545,500
Ricky Putra 200 0 40,000
Rig Tenders 3,025 0 23,000
Rimo Catur 260 -5 174,500
Ristia Bintang 90 5 430,000
Roda Vivatex 900 0 0
Saham Seri B 15 0 0
Saham Seri B (Centex) 5,000 0 0
Samudera Indonesia 1,575 0 20,000
Sarasa Nugraha 875 0 0
Sari Husada 5,200 0 0
Schering Plough 25,000 0 0
Sekar Laut 1,025 0 0
Selamat Sempurna 1,650 0 10,000
Semen Cibinong 385 5 435,000
Semen Gresik 4,075 -75 203,000
Sepatu Bata 13,600 0 0
Siantar TOP 1,300 -50 5,000
Sierad Produce 60 0 387,500
Siloam Health 185 5 11,000
Sinar Mas 185 0 0
Siwani Trimitra 80 0 7,000
SMART 1,075 -75 16,708,500
Sona Topas 430 5 16,000
Sorini Corporation 160 0 0
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe 70 0 0
Suba Indah 45 -5 211,500
Sucaco 900 0 3,500
Sumalindo Lestari 115 15 5,000
Sumi Indo Kabel 575 0 0
Summarecon Agung 140 0 0
Summitplast 1,700 -25 1,450,000
Sunson Textile 345 0 100,000
Suparma 80 5 24,500
Surabaya Agung 135 0 0
Surya Dumai 250 0 0
Surya Hidup Satwa 475 25 10,000
Surya Intrindo 2,000 -25 5,000
Surya Semesta 145 -5 21,500
Surya Toto 5,500 0 2,500
Suryainti Permata 120 0 135,000
Suryamas 75 0 0
Telekomunikasi 2,475 50 12,294,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 290 -5 315,000
Tempo Scan 2,425 0 245,000
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 375 0 0
Tigaraksa Satria 2,850 0 0
Timah 1,575 50 593,000
Tira Austenite 1,700 0 0
Tirta Mahakam 215 0 120,000
Toko Gunung Agung 425 0 0
Trafindo Perkasa 600 0 0
Tri Polyta 1,100 0 0
Trias Sentosa 60 0 2,500
Trimegah 225 0 184,500
Tunas Baru 1,100 0 6,500
Tunas Ridean 1,525 25 271,000
Ultra Jaya Milk 365 15 7,951,000
Unggul Indah 1,100 -25 5,500
Unilever 15,450 -100 74,500
United Tractors 290 0 3,347,000
Van Der Horst 360 10 785,000
Voksel Electric 250 0 0
Wahana Jaya 130 0 0
Waniaindah Busana 1,600 0 0
Wicaksana 300 -10 3,500
Zebra Nusantara 90 0 90,000

Composite Index : 370.36
Previous : 369.03
Total trading volume: 680,413,920
Total trading value : Rp 281.2 billion