Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 15, 2001:

Shares Close Change Trading

Volume
--------------------------------------------------------------
Ades Alfindo 1,375 50 1,483,500
Adindo Foresta 115 15 569,500
AGIS 140 0 566,500
Alakasa 125 0 0
Alfa Retailindo 1,150 -25 30,000
Alter Abadi 100 10 299,500
Alumindo Light 550 0 66,000
Andhi Chandra 1,675 -50 2,000
Aneka Kimia Raya 135 0 0
Aneka Tambang 825 50 5,984,500
Apac Citra 300 0 191,500
Aqua Golden 13,500 0 0
Argha Karya Prima 175 10 258,000
Argo Pantes 825 0 0
Aryaduta Hotels 130 0 0
Asahimas Flat 1,000 0 302,000
Asia Intiselera 245 -30 62,500
Asiana 45 0 0
Asiaplast 55 0 1,814,000
Astra Agro 575 50 964,000
Astra Graphia 200 5 1,039,500
Astra International 1,425 25 6,161,500
Astra Otoparts 1,200 0 0
Asuransi Bina 280 0 0
Asuransi Bintang 415 10 84,000
Asuransi Dayin 345 0 0
Asuransi Harta 1,225 0 0
Asuransi Ramayana 600 0 0
Bahtera Adimina 475 0 0
Bakrie Finance 10 -5 188,500
Bakrie Sumatra 200 -5 165,000
Bakrie & Brothers 30 0 2,322,000
Bakrieland 35 0 354,500
Bank Arta Niaga 775 0 50,000
Bank Bali 45 0 430,000
Bank Buana 675 0 0
Bank Central Asia 875 0 960,000
Bank CIC 135 0 85,000
Bank Danamon 35 0 635,000
Bank Danpac 700 0 0
Bank Global 40 0 0
Bank International Indonesia 25 0 1,085,000
Bank Lippo 40 0 3,235,000
Bank Mayapada 170 0 50,000
Bank Mega 1,200 25 70,000
Bank Negara 70 0 20,000
Bank Niaga 60 0 4,430,000
Bank NISP 185 0 0
Bank Nusantara 475 0 0
Bank Pan Indonesia 155 0 1,060,000
Bank Pikko 405 0 0
Bank Unibank 25 0 0
Bank Universal 25 0 665,000
Bank Victoria Int 35 0 0
Barito Pacific 80 0 307,000
BAT Indonesia 9,300 0 0
Bayer Indonesia 4,200 0 0
Bayer Indonesia 8,150 0 0
Bayu Buana 155 0 0
BBL Dharmala 70 0 0
BDNI Reksadana 155 0 0
Bentoel 145 5 1,610,500
Berlian Laju 975 0 47,500
Berlina 1,000 75 19,500
Bhakti Investama 315 0 1,676,000
Bhuwanatala Indah 40 -5 50,000
Bimantara Citra 1,125 -25 546,500
Bintang Mitra 100 0 15,000
Branta Mulia 625 25 10,000
Budi Acid Jaya 290 0 213,500
Bukaka Teknik 180 0 0
Bukit Sentul 125 0 21,500
Bumi Resources 55 5 447,500
Bunas Finance 125 -5 5,000
Cahaya Kalbar 265 15 173,500
Centex (Preferred) 5,600 0 0
Centris Multi 360 0 0
Charoen Pokphand 495 20 295,000
Cipendawa 450 0 0
Ciptojaya 120 0 25,000
Ciputra Development 85 0 25,000
Ciputra Surya 110 0 3,197,000
Citatah Industri 355 -70 17,764,500
Citra Marga 400 0 43,500
Citra Tubindo 9,150 0 0
Clipan Finance 165 0 280,500
Concord Benefit Enter 9,900 0 0
CP. Prima 340 10 70,000
Dankos 500 0 61,500
Darya-Varia 395 55 500
Davomas Abadi 270 25 512,500
Daya Sakti Unggul 230 -20 33,000
Delta Djakarta 8,000 0 0
Dharma Samudera 525 0 113,500
Dharmala Intiland 55 0 17,500
Duta Anggada 95 -5 60,500
Duta Pertiwi N 525 70 937,500
Duta Pertiwi Tbk 355 0 0
Dynaplast 500 0 1,177,500
Dyviacom 200 0 15,000
Ekadharma Tape 575 75 290,000
Enseval Putra 210 0 161,000
Eratex Djaja 375 0 0
Eterindo 225 25 4,248,000
Ever Shine 230 5 771,500
Fajar Surya 390 20 2,500
Fast Food 775 0 0
Fortune Mate 575 0 7,500
Gajah Tunggal 235 5 729,500
Goodyear 5,200 0 10,000
Gowa Makassar 405 0 0
Great River 500 0 0
GT Investama 60 0 0
GT Kabel 65 0 10,000
GT Petrochem 160 0 0
Gudang Garam 11,800 250 499,500
H M Sampoerna 13,150 -300 795,000
Hanson Industri 65 0 4,126,000
Hero Supermarket 1,000 0 55,000
Hexindo 1,350 150 2,000
Hotel Sahid Jaya 140 -5 15,500
Humpuss Intermoda 650 0 7,500
Igarjaya 85 0 1,617,000
INCO 4,775 175 115,500
Indah Kiat Pulp & Paper 260 0 4,737,000
Indal Aluminium 290 30 2,500
Indo Citra 165 0 0
Indocement 1,250 0 213,500
Indofarma 225 0 2,402,000
Indofood Sukses 750 -25 20,970,500
Indomobil Sukses 825 0 0
Indonesia Prima 1,200 0 0
Indorama 485 65 8,793,500
Indosat 8,600 0 649,000
Indosiar Visual 575 -25 69,000
Indospring 650 0 0
Intan Wijaya 625 75 393,500
Inter Delta 225 -75 2,500
Inter-Pacific 40 0 0
Inti Indorayon 340 0 0
Intikeramik 225 -25 11,171,500
Intraco Penta 330 -5 1,000
Itamaraya Gold 500 0 0
Jaka Artha Graha 125 -5 39,500
Jakarta Int'l Hotel 410 0 41,500
Jakarta Kyoei 55 -5 100,500
Jakarta Setiabudi 1,200 0 0
JAPFA 140 0 0
Jaya Pari Steel 120 -5 1,000
Jaya Real 390 0 0
Jembo Cable 230 -25 20,000
Kabelindo Murni 205 5 27,500
Kalbe Farma 220 5 2,966,500
Karwell Indonesia 525 0 0
Kasogi 40 0 60,000
Kawasan Industri 85 0 2,500
Kedaung Indah Can 400 0 12,000
Kedawung Setia 405 0 769,500
Keramika 175 0 0
Komatsu Indonesia 1,025 0 59,500
Kopitime Dot Com 305 0 30,000
Kridaperdana 195 5 25,340,500
Kurnia Kapuas 490 45 87,500
Langgeng Makmur 115 -15 2,500
Lautan Luas 295 5 5,728,000
Lion Mesh P. 625 0 0
Lion Metal Works 625 0 0
Lippo Cikarang 100 0 0
Lippo Enterprises 1,200 0 0
Lippo E-NET 90 -5 8,770,500
Lippo General 445 0 0
Lippo Karawaci 200 0 0
Lippo Land 130 0 0
Lippo Securities 50 -5 790,000
Makindo 3,925 0 118,500
Mandom Indonesia 2,500 0 0
Manly Unitama 205 0 38,000
Mas Murni 30 0 0
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi Indonesia 195 10 426,000
Matahari Putra 445 -15 20,327,000
Mayora Indah 430 15 1,057,500
Medco Energi 775 0 520,500
Merck Indonesia 8,350 0 0
Metro Supermarket 840 0 0
Metrodata 380 15 20,218,000
Millennium 1,000 0 0
Mitra Rajasa 170 5 17,500
Miwon Indonesia 1,175 0 0
Modern Photo Film 650 25 1,663,000
Modernland Realty 75 5 78,000
Mulia Industrindo 255 -5 2,163,500
Mulialand 950 0 0
Multi Bintang 34,000 0 0
Multibreeder 150 0 0
Multipolar 240 5 15,029,500
Mustika Ratu 1,275 25 2,056,000
Nipress 1,000 -50 11,000
Pabrik Kertas 210 0 5,055,000
Pacific Utama 170 0 0
Pakuwon Jati 100 0 0
Pan Brothers Tex 900 0 0
Panasia 350 0 0
Panasia Filament 235 0 0
Panca Overseas 105 0 0
Panca Wiratama 60 5 10,000
Panin Insurance 105 0 1,221,500
Panin Life 100 0 0
Panin Sekuritas 215 5 35,500
Pelangi Indah 205 40 616,500
Perdana Bangun 350 0 0
Petrosea 2,200 350 4,436,500
Plastpack Prima 750 -50 13,584,000
Plaza Indonesia 1,600 0 0
Polysindo Eka 135 20 5,708,500
Pool Asuransi 1,225 0 0
PP London 415 5 64,500
Prasidha Aneka 95 5 47,000
Prima Alloy Steel 315 0 0
Primarindo Asia 1,500 0 0
Procter & Gambler 46,000 0 0
Pudjiadi Prestige 105 10 5,500
Pudjiadi & Sons 1,400 0 0
Putra Sejahtera 155 0 0
Putra Surya 60 0 0
Ramayana Lestari 2,650 0 348,500
Ricky Putra 210 10 50,000
Rig Tenders 3,175 150 35,500
Rimo Catur 260 -5 297,000
Ristia Bintang 85 -5 27,500
Roda Vivatex 925 0 0
Saham Seri B 15 -5 35,000
Saham Seri B (Centex) 5,000 0 0
Samudera Indonesia 1,775 150 964,000
Sarasa Nugraha 875 0 12,500
Sari Husada 5,200 0 0
Schering Plough 25,000 0 0
Sekar Laut 1,025 0 0
Selamat Sempurna 1,700 75 67,000
Semen Cibinong 385 0 58,000
Semen Gresik 4,100 25 281,500
Sepatu Bata 13,600 0 0
Siantar TOP 1,200 -50 2,500
Sierad Produce 70 0 60,000
Siloam Health 180 -5 28,500
Sinar Mas 190 5 10,000
Siwani Trimitra 85 0 1,345,500
SMART 1,025 0 6,416,000
Sona Topas 410 -15 174,500
Sorini Corporation 150 -10 5,000
Squib Indonesia 10,500 0 0
Squibb Indonesia 10,500 0 0
Steady Safe 80 10 69,000
Suba Indah 45 -5 90,500
Sucaco 900 0 10,500
Sumalindo Lestari 125 0 17,500
Sumi Indo Kabel 550 50 1,000
Summarecon Agung 140 0 0
Summitplast 1,625 -100 1,261,500
Sunson Textile 345 0 0
Suparma 80 5 10,000
Surabaya Agung 135 0 0
Surya Dumai 250 0 0
Surya Hidup Satwa 475 0 0
Surya Intrindo 2,050 25 6,000
Surya Semesta 140 -5 6,000
Surya Toto 5,500 0 0
Suryainti Permata 130 5 733,000
Suryamas 75 0 0
Telekomunikasi 2,475 50 6,448,000
Tembaga Mulia 2,650 0 4,000
Tempo Inti Media 290 0 9,500
Tempo Scan 2,400 -50 1,049,500
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 375 0 0
Tigaraksa Satria 2,850 0 0
Timah 1,825 200 5,070,000
Tira Austenite 1,700 0 0
Tirta Mahakam 215 0 2,500
Toko Gunung Agung 425 0 0
Trafindo Perkasa 600 0 0
Tri Polyta 1,100 0 0
Trias Sentosa 65 0 2,502,000
Trimegah 220 -5 445,000
Tunas Baru 1,125 25 31,000
Tunas Ridean 1,525 25 40,000
Ultra Jaya Milk 450 60 20,474,500
Unggul Indah 1,100 0 55,000
Unilever 15,350 -100 583,000
United Tractors 285 0 3,338,500
Van Der Horst 405 45 2,649,000
Voksel Electric 250 0 0
Wahana Jaya 130 0 0
Waniaindah Busana 1,600 0 0
Wicaksana 300 -15 5,000
Zebra Nusantara 90 5 553,000

Composite Index : 370.87
Previous : 368.28
Total trading volume: 360,603,900
Total trading value : Rp 211.5 billion