Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 5, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 600 0 0
Adindo Foresta Indonesia 255 -5 75,500
Alakasa Industrindo 600 0 3,500
Alfa Retailindo 885 0 21,500
Alter Abadi 260 10 2,000
Alumindo Light Metal 1,025 0 0
Aneka Kimia Raya 325 0 12,500
Aneka Tambang (Persero) 1,090 0 393,000
Anwar Sierad 300 0 0
APAC Centertex Corp. 610 -10 1,889,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 375 50 54,500
Argo Pantes 1,300 0 0
Artha Graha Investama 340 5 1,833,500
Asahimas Flat Glass 725 0 41,000
Asia Intiselera 310 0 0
Asiana Multikreasi 315 0 712,000
Asiaplast Industries 125 -5 35,996,000
Astra Agro Lestari 1,425 5 53,500
Astra Graphia 635 -5 969,000
Astra International 2,715 10 7,864,500
Astra Otoparts 1,585 10 262,000
Asuransi Bina Dana Arta 525 0 48,000
Asuransi Bintang 1,940 40 95,000
Asuransi Dayin Mitra 490 0 0
Asuransi Harta Aman Prata 2,500 0 0
Asuransi Lippo Life 290 -5 3,639,000
Asuransi Ramayana 800 0 0
Bahtera Adimina Samudra 2,575 -20 60,000
Bakrie Finance Corp. 110 0 4,050,000
Bakrie Sumatra Plantation 350 0 0
Bakrie & Brothers 130 5 3,269,500
Bakrieland Development 110 0 739,500
Baligraha Medikatama 725 -5 61,500
Bank Bali 100 15 1,845,000
Bank Buana 815 -5 40,000
Bank Central Asia 1,550 10 330,000
Bank Century Intervest 235 0 285,000
Bank Danamon 105 0 25,000
Bank Danpac 745 0 0
Bank Global Internasional 105 0 200,000
Bank International Indonesia 75 -5 2,280,000
Bank Lippo 90 0 11,745,000
Bank Mayapada 355 0 0
Bank Mega 1,135 0 140,000
Bank Negara Indonesia 170 0 10,000
Bank Niaga 95 0 5,790,000
Bank NISP 310 0 0
Bank Pan Indonesia 290 -5 2,425,000
Bank Pikko 410 0 0
Bank Unibank 90 0 0
Bank Universal 80 -5 4,475,000
Bank Victoria Intl 80 0 0
Barito Pacific Timber 300 -20 54,000
BAT Indonesia 12,500 0 0
Bayer Indonesia 7,100 0 0
Bayer Indonesia SB 4,500 250 500
Bayu Buana 300 -5 6,000
BBL Dharmala Finance 190 0 89,000
BDNI Capital Corporation 120 0 0
BDNI Reksadana 400 0 0
Bentoel International Inv. 495 0 2,932,500
Berlian Laju Tanker 1,015 0 315,000
Berlina 1,250 0 0
Bhakti Investama 640 5 225,500
Bhuwanatala Indah Permai 110 -5 557,500
Bimantara Citra 1,120 0 212,000
Bintang Mitra Semestaraya 220 5 55,000
Bintuni Minaraya 410 0 0
Branta Mulia 855 0 0
Budi Acid Jaya 465 -20 152,500
Bukaka Teknik Utama 310 25 479,500
Bukit Sentul 175 -5 23,500
Bumi Modern 185 15 17,892,500
Bunas Finance Indonesia 310 0 0
Cahaya Kalbar 510 0 0
Centex 5,600 50 2,500
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 2,710 10 40,000
Cipendawa Farm Enterprice 695 -70 27,000
Ciptojaya Kontrindoreksa 205 5 50,500
Ciputra Development 410 0 549,000
Ciputra Surya 225 -5 2,508,000
Citatah Industri Marmer 415 5 1,335,500
Citra Marga Nushapala 460 0 309,000
Citra Tubindo 11,700 0 0
Clipan Finance Indonesia 350 0 86,500
Concord Benefit Enterprise 9,900 0 0
CP. Prima 600 -5 45,000
Dankos Laboratories 675 0 235,000
Darya-Varia Laboratoria 900 10 5,000
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 320 -15 182,500
Delta Djakarta 8,500 0 0
Dharma Samudera Fishing 3,020 10 251,500
Dharmala Intiland 160 5 5,408,000
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 135 0 195,500
Duta Pertiwi 630 -5 176,500
Duta Pertiwi Nusantara 810 -40 5,000
Dynaplast 1,095 -15 380,500
Ekadharma Tape Ind 945 0 0
Enseval Putra Megatrading 485 -5 181,000
Eratex Djaja Limited 610 0 0
Eterindo Wahanatama 595 0 497,500
Ever Shine Textile Industry 810 -15 50,000
Fajar Surya Wisesa 370 5 159,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 600 0 28,500
Gajah Tunggal 480 5 54,500
Goodyear Indonesia 7,500 0 0
Great River International 625 -5 5,000
GT Kabel Indonesia 160 0 23,500
GT Petrochem Industries 245 -10 5,500
Gudang Garam 13,175 505 1,216,000
H M Sampoerna 12,860 185 599,500
Hanson Industri Utama 155 -5 1,232,500
Hero Supermarket 1,500 -50 15,500
Hexindo Adiperkasa 1,815 0 0
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 300 0 0
Humpuss Intermoda Transport 550 -80 22,500
Igarjaya 165 -5 778,500
INCO 7,060 -140 500
Indah Kiat Pulp & Paper 1,545 -15 13,038,000
Indal Aluminium Industry 475 -25 2,500
Indo Citra Finance 470 0 0
Indocement Tunggal Prakasa 2,520 -35 44,000
Indofood Sukses Makmur 4,110 5 6,060,000
Indomobil Sukses Intl. 1,000 0 4,000
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 830 -20 106,500
Indosat 7,950 280 1,357,500
Indospring 1,020 0 0
Intan Wijaya Chemical 800 -10 10,000
Inter Delta 415 10 30,000
Inter-Pacific Bank 65 0 5,000
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 465 10 8,178,500
Intraco Penta 1,345 -5 2,500
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 490 -5 83,000
Jakarta Intl. Hotel & Dev. 585 0 373,500
Jakarta Kyoei Steel Works 145 0 0
Jakarta Setiabudi Propert 1,000 0 0
JAPFA 360 0 38,000
Jaya Pari Steel Corp Ltd 420 50 23,000
Jaya Real Property 675 0 0
Jembo Cable Company 320 0 0
Kabelindo Murni 350 0 0
Kalbe Farma 685 -5 672,000
Karwell Indonesia 925 0 0
Kasogi International 125 -5 38,500
Kawasan Industri Jababeka 275 -10 5,000
Kedaung Indah Can 600 0 0
Kedawung Setia Industrial 405 0 0
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,325 -10 137,500
Kridaperdana Indahgraha 375 0 151,500
Kurnia Kapuas Utama 420 -5 34,500
Langgeng Makmur Plastic 305 0 0
Lautan Luas 485 0 38,000
Lion Mesh P 710 0 0
Lion Metal Works 700 0 1,000
Lippo Cikarang 250 0 0
Lippo Enterprises 1,500 0 0
Lippo General Insurance 840 0 0
Lippo Karawaci 425 0 0
Lippo Land Development 445 0 0
Lippo Securities 190 -5 2,481,500
Makindo 3,360 0 159,000
Mandiri Intifinance 455 0 277,500
Mas Murni Indonesia 70 0 147,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 685 15 6,987,500
Matahari Putra Prima 655 0 5,737,500
Mayora Indah 510 0 1,385,000
Medco Energi Corporation 1,075 0 1,121,000
Merck Indonesia 7,700 470 10,000
Metro Supermarket Realty 840 0 0
Metrodata Electronics 795 -10 580,000
Mitra Rajasa 385 -15 6,950,000
Miwon Indonesia 1,400 -125 500
Modern Photo Film Company 1,240 -10 309,500
Modernland Realty Ltd. 125 -5 3,500
Mulia Industrindo 450 30 12,792,000
Mulialand 945 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 280 0 0
Multipolar 490 0 1,480,000
Mustika Ratu 1,495 170 3,000
Nipress 1,450 0 0
Pabrik Kertas Tjiwi Kimia 1,245 -10 959,000
Pacific Utama 875 0 0
Pakuwon Jati 190 0 0
Pan Brothers Tex 1,050 0 25,000
Panasia Filament Inti 275 0 500
Panasia Indosyntec 550 0 51,000
Panca Wiratama Sakti 550 -70 141,500
Panin Insurance 295 5 105,500
Panin Life 210 -105 2,500
Panin Overseas Finance 160 0 469,000
Panin Sekuritas 445 -15 102,500
Pelangi Indah Canindo 530 75 3,714,500
Perdana Bangun Pusaka 500 0 0
Petrosea 2,010 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 220 20 517,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 640 20 109,500
Prasidha Aneka Niaga 370 0 0
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,450 0 0
Procter & Gambler Indonesia 45,500 0 0
Pudjiadi Prestige Limited 240 0 0
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 240 0 2,500
Putra Surya Perkasa 95 5 33,194,000
Ramayana Lestari Sentosa 4,905 5 240,500
Ricky Putra Globalindo 325 -5 307,000
Rig Tenders 3,200 0 0
Ristia Bintang Mahkota 175 0 132,500
Roda Vivatex 1,225 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 800 0 26,000
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,180 0 17,500
Semen Cibinong 465 -10 29,855,000
Semen Gresik (Persero) 6,975 160 413,500
Sepatu Bata 13,000 0 0
Siantar TOP 2,400 0 0
Sierad Produce 160 -5 953,000
Sinar Mas Multiartha 1,040 5 22,500
SMART Corporation 2,905 -55 26,500
Soedarpo Corporation 875 15 144,000
Sona Topas Tourism 380 -25 1,193,500
Sorini Corporation 265 0 22,500
Squibb Indonesia 7,500 0 0
Steady Safe 285 0 0
Suba Indah 340 5 44,031,500
Sucaco 930 0 0
Sumalindo Lestari Jaya 405 0 42,500
Sumi Indo Kabel 505 0 0
Summarecon Agung 260 10 13,000
Summitplast Interbenua 1,325 10 6,694,500
Sunson Textile Manufactur 445 -10 30,000
Suparma 215 5 546,000
Super Mitory Utama 275 0 0
Surabaya Agung Industry 265 0 0
Surya Dumai Industri 300 0 220,000
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,225 25 73,000
Surya Semesta Internusa 285 -10 1,500
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 320 5 229,000
Suryamas Dutamakmur 180 20 6,000
Tancho Indonesia 3,415 -35 4,500
Telekomunikasi Indonesia 3,030 20 4,463,000
Tembaga Mulia Semanan 2,200 0 0
Tempo Scan Pacific 3,385 0 61,500
Texmaco Jaya 3,000 0 33,000
Texmaco Perkasa 3,000 0 32,000
Tifico 515 0 0
Tigaraksa Satria 2,800 0 0
Timah 2,255 25 46,500
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 315 0 894,500
Toko Gunung Agung 375 0 0
Trafindo Perkasa 350 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 515 25 2,533,500
Trimegah Securities 400 10 59,439,500
Tunas Baru Lampung 1,995 25 60,500
Tunas Ridean 1,520 5 277,000
Ultra Jaya Milk 1,180 25 1,587,000
Unggul Indah Corp. 1,900 0 0
Unilever Indonesia 135,050 -2,450 3,000
United Tractors 490 -5 3,415,000
Van Der Horst Indonesia 630 -10 185,000
Voksel Electric 350 0 0
Wahana Jaya Perkasa 205 -10 10,000
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,200 0 0
Zebra Nusantara 425 0 0

Composite Index : 478.42
Previous : 475.35
Total trading volume: 441,807,471
Total trading value : Rp 297,52 billion