Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 1, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 580 0 0
Adindo Foresta Indonesia 255 5 257,000
Alakasa Industrindo 815 0 0
Alfa Retailindo 885 35 46,000
Alter Abadi 250 0 0
Alumindo Light Metal 1,025 -125 500
Aneka Kimia Raya 330 5 15,000
Aneka Tambang (Persero) 1,085 10 428,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 610 25 1,324,500
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 350 30 47,500
Argo Pantes 1,300 0 0
Artha Graha Investama 340 10 4,618,500
Asahimas Flat Glass 730 0 50,500
Asia Intiselera 310 0 0
Asiana Multikreasi 315 -5 2,932,000
Asiaplast Industries 125 0 10,411,500
Astra Agro Lestari 1,405 20 159,500
Astra Graphia 625 5 767,000
Astra International 2,650 20 5,927,500
Astra Otoparts 1,580 0 596,500
Asuransi Bina Dana Arta 525 10 1,000
Asuransi Bintang 1,990 -10 17,500
Asuransi Dayin Mitra 490 0 0
Asuransi Harta Aman Prata 2,500 0 0
Asuransi Lippo Life 295 10 16,782,000
Asuransi Ramayana 800 0 0
Bahtera Adimina Samudra 2,620 20 56,500
Bakrie Finance Corp. 150 0 0
Bakrie Sumatra Plantation 350 0 40,000
Bakrie & Brothers 130 5 6,392,000
Bakrieland Development 110 0 162,500
Baligraha Medikatama 770 0 18,500
Bank Bali 185 -5 160,000
Bank Buana 820 -5 60,000
Bank Central Asia 1,530 0 350,000
Bank Century Intervest 235 0 25,000
Bank Danamon 110 5 220,000
Bank Danpac 745 0 0
Bank Global Internasional 105 0 0
Bank International Indonesia 80 5 84,185,000
Bank Lippo 90 0 58,635,000
Bank Mayapada 355 0 0
Bank Mega 1,135 0 100,000
Bank Negara Indonesia 170 0 560,000
Bank Niaga 95 0 770,000
Bank NISP 300 -15 225,000
Bank Pan Indonesia 295 5 1,800,000
Bank Pikko 410 0 0
Bank Unibank 90 0 0
Bank Universal 85 5 1,370,000
Bank Victoria Intl 85 5 5,000
Barito Pacific Timber 300 0 0
BAT Indonesia 12,500 500 500
Bayer Indonesia 7,500 995 500
Bayer Indonesia SB 4,250 250 2,500
Bayu Buana 315 0 0
BBL Dharmala Finance 185 10 250,000
BDNI Capital Corporation 120 -10 35,000
BDNI Reksadana 400 0 0
Bentoel International Inv. 500 0 11,722,500
Berlian Laju Tanker 1,010 -10 129,500
Berlina 1,300 0 0
Bhakti Investama 635 5 719,500
Bhuwanatala Indah Permai 110 0 1,271,500
Bimantara Citra 1,135 -5 277,500
Bintang Mitra Semestaraya 215 0 65,500
Bintuni Minaraya 410 0 0
Branta Mulia 855 0 0
Budi Acid Jaya 500 0 63,500
Bukaka Teknik Utama 295 0 0
Bukit Sentul 180 0 214,000
Bumi Modern 165 5 4,686,500
Bunas Finance Indonesia 305 5 140,500
Cahaya Kalbar 505 0 94,500
Centex 5,550 0 0
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 2,700 0 35,000
Cipendawa Farm Enterprice 765 0 0
Ciptojaya Kontrindoreksa 205 -5 23,500
Ciputra Development 425 10 8,993,500
Ciputra Surya 235 5 6,101,000
Citatah Industri Marmer 410 -5 1,498,500
Citra Marga Nushapala 475 -5 801,000
Citra Tubindo 11,700 0 0
Clipan Finance Indonesia 350 5 1,207,000
Concord Benefit Enterprise 9,900 0 0
CP. Prima 605 -60 25,000
Dankos Laboratories 665 5 100,500
Darya-Varia Laboratoria 890 0 0
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 335 0 249,000
Delta Djakarta 8,500 0 0
Dharma Samudera Fishing 2,990 -10 781,000
Dharmala Intiland 160 0 5,838,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 135 0 0
Duta Pertiwi 640 5 132,500
Duta Pertiwi Nusantara 850 0 0
Dynaplast 1,110 -5 3,622,500
Ekadharma Tape Ind 945 0 0
Enseval Putra Megatrading 485 -10 144,000
Eratex Djaja Limited 610 0 0
Eterindo Wahanatama 600 0 519,000
Ever Shine Textile Industry 825 -15 75,000
Fajar Surya Wisesa 365 0 1,207,500
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 600 0 12,500
Gajah Tunggal 470 10 1,303,500
Goodyear Indonesia 7,500 0 0
Great River International 650 30 32,500
GT Kabel Indonesia 150 0 145,000
GT Petrochem Industries 260 10 75,000
Gudang Garam 12,480 0 879,500
H M Sampoerna 12,475 125 539,000
Hanson Industri Utama 160 5 2,770,000
Hero Supermarket 1,535 5 32,500
Hexindo Adiperkasa 1,725 -75 2,000
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 300 0 0
Humpuss Intermoda Transport 630 0 0
Igarjaya 160 -5 1,050,500
INCO 7,300 0 0
Indah Kiat Pulp & Paper 1,520 65 43,066,000
Indal Aluminium Industry 500 0 0
Indo Citra Finance 470 0 0
Indocement Tunggal Prakasa 2,595 0 36,000
Indofood Sukses Makmur 3,890 160 11,324,000
Indomobil Sukses Intl. 1,000 -200 1,000
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 845 10 446,000
Indosat 7,460 10 1,345,500
Indospring 1,020 0 0
Intan Wijaya Chemical 820 0 0
Inter Delta 405 0 0
Inter-Pacific Bank 65 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 425 -10 6,461,500
Intraco Penta 1,350 50 10,000
Itamaraya Gold Industry 755 0 0
Jaka Artha Graha 495 25 13,500
Jakarta Intl. Hotel & Dev. 585 -5 624,000
Jakarta Kyoei Steel Works 145 5 25,000
Jakarta Setiabudi Propert 1,000 0 0
JAPFA 360 0 5,000
Jaya Pari Steel Corp Ltd 420 0 0
Jaya Real Property 660 -20 125,000
Jembo Cable Company 320 0 0
Kabelindo Murni 320 10 10,000
Kalbe Farma 680 5 2,658,000
Karwell Indonesia 800 0 0
Kasogi International 135 0 263,000
Kawasan Industri Jababeka 285 5 129,000
Kedaung Indah Can 600 0 0
Kedawung Setia Industrial 410 0 123,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,335 20 412,500
Kridaperdana Indahgraha 395 0 9,500
Kurnia Kapuas Utama 420 20 376,500
Langgeng Makmur Plastic 305 25 52,500
Lautan Luas 490 10 227,000
Lion Mesh P 710 0 0
Lion Metal Works 700 0 0
Lippo Cikarang 250 0 0
Lippo Enterprises 1,500 0 0
Lippo General Insurance 875 15 4,000
Lippo Karawaci 425 0 0
Lippo Land Development 445 -5 7,000
Lippo Securities 195 0 11,450,500
Makindo 3,360 25 389,500
Mandiri Intifinance 460 5 1,026,000
Mas Murni Indonesia 70 -5 529,000
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 600 0 66,000
Matahari Putra Prima 640 0 12,215,000
Mayora Indah 500 0 1,487,000
Medco Energi Corporation 1,070 -15 2,444,500
Merck Indonesia 7,230 30 500
Metro Supermarket Realty 840 0 0
Metrodata Electronics 790 -15 518,000
Mitra Rajasa 350 20 87,500
Miwon Indonesia 1,525 0 0
Modern Photo Film Company 1,260 -10 30,500
Modernland Realty Ltd. 130 0 140,000
Mulia Industrindo 415 -5 1,280,500
Mulialand 945 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 280 0 0
Multipolar 485 5 6,839,500
Mustika Ratu 1,300 0 0
Nipress 1,040 -20 2,500
Pabrik Kertas Tjiwi Kimia 1,245 20 3,441,000
Pacific Utama 875 0 0
Pakuwon Jati 190 0 0
Pan Brothers Tex 1,050 25 25,000
Panasia Filament Inti 275 0 0
Panasia Indosyntec 550 0 0
Panca Wiratama Sakti 900 150 2,307,500
Panin Insurance 290 0 482,500
Panin Life 300 0 0
Panin Overseas Finance 155 0 1,150,000
Panin Sekuritas 450 5 177,500
Pelangi Indah Canindo 425 -5 96,500
Perdana Bangun Pusaka 500 0 0
Petrosea 2,010 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 200 10 27,500
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 615 -5 76,000
Prasidha Aneka Niaga 270 0 15,000
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,450 50 2,500
Procter & Gambler Indonesia 45,500 0 0
Pudjiadi Prestige Limited 250 0 2,500
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 225 0 25,000
Putra Surya Perkasa 85 5 39,058,000
Ramayana Lestari Sentosa 4,925 -225 356,500
Ricky Putra Globalindo 325 0 135,000
Rig Tenders 3,175 -25 11,500
Ristia Bintang Mahkota 180 20 1,161,500
Roda Vivatex 1,225 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 800 -10 15,000
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 500
Selamat Sempurna 1,180 0 0
Semen Cibinong 465 -25 83,855,000
Semen Gresik (Persero) 6,600 -150 535,500
Sepatu Bata 13,000 0 0
Siantar TOP 2,400 0 0
Sierad Produce 165 5 9,643,500
Sinar Mas Multiartha 1,010 10 247,500
SMART Corporation 3,000 0 15,000
Soedarpo Corporation 850 -25 39,000
Sona Topas Tourism 355 -10 70,000
Sorini Corporation 265 0 12,000
Squibb Indonesia 7,500 0 0
Steady Safe 205 0 0
Suba Indah 350 0 43,333,000
Sucaco 930 0 0
Sumalindo Lestari Jaya 460 0 0
Sumi Indo Kabel 505 0 0
Summarecon Agung 250 -5 500
Summitplast Interbenua 1,290 35 2,897,500
Sunson Textile Manufactur 455 0 95,500
Suparma 215 0 782,500
Super Mitory Utama 275 0 0
Surabaya Agung Industry 265 0 0
Surya Dumai Industri 300 0 0
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,195 10 15,000
Surya Semesta Internusa 295 0 0
Surya Toto Indonesia 5,400 0 2,000
Suryainti Permata 320 0 1,415,500
Suryamas Dutamakmur 165 5 24,000
Tancho Indonesia 3,405 -95 11,500
Telekomunikasi Indonesia 2,980 90 4,879,000
Tembaga Mulia Semanan 2,200 0 0
Tempo Scan Pacific 3,325 -35 144,000
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 3,000 0 0
Tifico 515 0 0
Tigaraksa Satria 2,800 0 0
Timah 2,210 35 233,500
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 310 0 82,500
Toko Gunung Agung 375 0 0
Trafindo Perkasa 350 -50 27,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 495 -15 874,500
Trimegah Securities 370 20 29,233,500
Tunas Baru Lampung 1,935 -65 82,500
Tunas Ridean 1,490 10 104,000
Ultra Jaya Milk 1,125 10 1,706,000
Unggul Indah Corp. 1,790 0 0
Unilever Indonesia 138,000 3,000 500
United Tractors 1,920 40 178,500
Van Der Horst Indonesia 640 10 2,053,000
Voksel Electric 350 0 3,000
Wahana Jaya Perkasa 210 -15 15,500
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,195 0 0
Zebra Nusantara 380 -45 1,000

Composite Index : 470.41
Previous : 466.38
Total trading volume: 630,389,156
Total trading value : Rp 357.7 billion