Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug. 31, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 580 5 12,000
Adindo Foresta Indonesia 250 -10 235,000
Alakasa Industrindo 815 0 0
Alfa Retailindo 850 0 23,500
Alter Abadi 250 0 57,500
Alumindo Light Metal 1,150 160 85,000
Aneka Kimia Raya 325 5 10,000
Aneka Tambang (Persero) 1,075 0 599,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 585 0 285,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 320 20 113,000
Argo Pantes 1,300 0 0
Artha Graha Investama 330 0 2,179,500
Asahimas Flat Glass 730 0 8,500
Asia Intiselera 310 0 0
Asiana Multikreasi 320 0 1,831,500
Asiaplast Industries 125 0 5,415,000
Astra Agro Lestari 1,385 -10 382,000
Astra Graphia 620 -10 1,567,500
Astra International 2,630 -25 11,872,000
Astra Otoparts 1,580 -25 409,500
Asuransi Bina Dana Arta 515 0 6,000
Asuransi Bintang 2,000 0 0
Asuransi Dayin Mitra 490 -10 10,500
Asuransi Harta Aman Prata 2,500 0 0
Asuransi Lippo Life 285 5 11,961,000
Asuransi Ramayana 800 0 0
Bahtera Adimina Samudra 2,600 0 24,500
Bakrie Finance Corp. 150 0 0
Bakrie Sumatra Plantation 350 0 0
Bakrie & Brothers 125 -5 3,241,000
Bakrieland Development 110 0 1,716,000
Baligraha Medikatama 770 -5 10,000
Bank Bali 190 0 890,000
Bank Buana 825 10 185,000
Bank Central Asia 1,530 10 685,000
Bank Century Intervest 235 0 525,000
Bank Danamon 105 0 250,000
Bank Danpac 745 0 0
Bank Global Internasional 105 0 0
Bank International Indonesia 75 -5 1,455,000
Bank Lippo 90 0 855,000
Bank Mayapada 355 5 350,000
Bank Mega 1,135 -5 85,000
Bank Negara Indonesia 170 5 60,000
Bank Niaga 95 -5 260,000
Bank NISP 315 20 1,075,000
Bank Pan Indonesia 290 -10 1,510,000
Bank Pikko 410 0 0
Bank Unibank 90 15 95,000
Bank Universal 80 0 2,290,000
Bank Victoria Intl 80 0 0
Barito Pacific Timber 300 20 16,000
BAT Indonesia 12,000 0 0
Bayer Indonesia 6,505 0 0
Bayer Indonesia SB 4,000 0 500
Bayu Buana 315 0 200,000
BBL Dharmala Finance 175 -5 55,000
BDNI Capital Corporation 130 0 0
BDNI Reksadana 400 25 10,000
Bentoel International Inv. 500 0 1,958,500
Berlian Laju Tanker 1,020 15 557,500
Berlina 1,300 0 0
Bhakti Investama 630 5 1,457,500
Bhuwanatala Indah Permai 110 5 825,000
Bimantara Citra 1,140 0 1,117,500
Bintang Mitra Semestaraya 215 0 239,000
Bintuni Minaraya 410 0 0
Branta Mulia 855 0 0
Budi Acid Jaya 500 0 272,500
Bukaka Teknik Utama 295 10 500
Bukit Sentul 180 5 72,000
Bumi Modern 160 5 2,240,000
Bunas Finance Indonesia 300 5 61,500
Cahaya Kalbar 505 10 17,500
Centex 5,550 0 0
Centris Multi Persada 800 0 2,000
Charoen Pokphand Indonesia 2,700 0 39,000
Cipendawa Farm Enterprice 765 0 0
Ciptojaya Kontrindoreksa 210 10 45,000
Ciputra Development 415 15 2,527,500
Ciputra Surya 230 0 2,008,000
Citatah Industri Marmer 415 5 9,328,500
Citra Marga Nushapala 480 35 3,434,000
Citra Tubindo 11,700 -100 1,000
Clipan Finance Indonesia 345 5 2,025,500
Concord Benefit Enterprise 9,900 0 0
CP. Prima 665 0 0
Dankos Laboratories 660 0 292,500
Darya-Varia Laboratoria 890 0 0
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 335 15 319,500
Delta Djakarta 8,500 0 0
Dharma Samudera Fishing 3,000 0 348,000
Dharmala Intiland 160 10 4,595,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 135 5 181,500
Duta Pertiwi 635 30 976,000
Duta Pertiwi Nusantara 850 0 0
Dynaplast 1,115 30 1,013,500
Ekadharma Tape Ind 945 0 0
Enseval Putra Megatrading 495 15 663,500
Eratex Djaja Limited 610 0 0
Eterindo Wahanatama 600 45 817,500
Ever Shine Textile Industry 840 -35 235,000
Fajar Surya Wisesa 365 5 158,500
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 600 0 62,500
Gajah Tunggal 460 -10 1,310,000
Goodyear Indonesia 7,500 0 0
Great River International 620 -20 54,000
GT Kabel Indonesia 150 0 216,000
GT Petrochem Industries 250 10 25,000
Gudang Garam 12,480 -470 1,144,000
H M Sampoerna 12,350 -400 382,500
Hanson Industri Utama 155 0 5,437,500
Hero Supermarket 1,530 -70 25,000
Hexindo Adiperkasa 1,800 0 3,500
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 300 0 0
Humpuss Intermoda Transport 630 0 0
Igarjaya 165 5 1,254,000
INCO 7,300 0 3,500
Indah Kiat Pulp & Paper 1,455 60 39,439,500
Indal Aluminium Industry 500 0 0
Indo Citra Finance 470 0 0
Indocement Tunggal Prakasa 2,595 -30 8,500
Indofood Sukses Makmur 3,730 130 10,573,500
Indomobil Sukses Intl. 1,200 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 835 5 1,225,500
Indosat 7,450 -150 1,897,000
Indospring 1,020 0 0
Intan Wijaya Chemical 820 0 500
Inter Delta 405 0 0
Inter-Pacific Bank 65 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 435 75 22,124,500
Intraco Penta 1,300 150 3,000
Itamaraya Gold Industry 755 0 0
Jaka Artha Graha 470 30 30,500
Jakarta Intl. Hotel & Dev. 590 0 461,500
Jakarta Kyoei Steel Works 140 -5 148,500
Jakarta Setiabudi Propert 1,000 0 0
JAPFA 360 10 15,000
Jaya Pari Steel Corp Ltd 420 0 0
Jaya Real Property 680 0 0
Jembo Cable Company 320 0 0
Kabelindo Murni 310 -15 5,000
Kalbe Farma 675 0 5,045,000
Karwell Indonesia 800 0 0
Kasogi International 135 5 103,500
Kawasan Industri Jababeka 280 10 122,500
Kedaung Indah Can 600 0 500
Kedawung Setia Industrial 410 10 5,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,315 -10 466,500
Kridaperdana Indahgraha 395 20 500
Kurnia Kapuas Utama 400 0 0
Langgeng Makmur Plastic 280 0 0
Lautan Luas 480 0 315,500
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 860 0 0
Lippo Karawaci 425 0 0
Lippo Land Development 450 0 0
Lippo Securities 195 5 7,931,000
Makindo 3,335 5 333,000
Mandiri Intifinance 455 10 620,500
Mas Murni Indonesia 75 5 248,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 600 -15 12,500
Matahari Putra Prima 640 -5 11,850,500
Mayora Indah 500 -5 755,000
Medco Energi Corporation 1,085 30 3,591,500
Merck Indonesia 7,200 100 13,000
Metro Supermarket Realty 840 0 0
Metrodata Electronics 805 15 1,846,500
Mitra Rajasa 330 0 17,500
Miwon Indonesia 1,525 0 0
Modern Photo Film Company 1,270 -55 95,000
Modernland Realty Ltd. 130 0 150,500
Mulia Industrindo 420 15 9,981,500
Mulialand 945 0 12,500
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 280 5 5,000
Multipolar 480 0 7,906,000
Mustika Ratu 1,300 0 2,000
Nipress 1,060 35 9,000
Pabrik Kertas Tjiwi Kimia 1,225 -40 3,124,500
Pacific Utama 875 0 0
Pakuwon Jati 190 0 0
Pan Brothers Tex 1,025 -25 61,500
Panasia Filament Inti 275 0 0
Panasia Indosyntec 550 0 500
Panca Wiratama Sakti 750 -190 9,031,500
Panin Insurance 290 0 180,500
Panin Life 300 75 2,000
Panin Overseas Finance 155 0 1,686,500
Panin Sekuritas 445 -5 157,000
Pelangi Indah Canindo 430 10 8,000
Perdana Bangun Pusaka 500 0 0
Petrosea 2,010 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 190 -5 105,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 620 -20 92,500
Prasidha Aneka Niaga 270 -5 22,500
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,400 0 0
Procter & Gambler Indonesia 45,500 0 0
Pudjiadi Prestige Limited 250 20 5,000
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 225 0 0
Putra Surya Perkasa 80 0 78,912,000
Ramayana Lestari Sentosa 5,150 0 219,500
Ricky Putra Globalindo 325 0 10,000
Rig Tenders 3,200 0 8,500
Ristia Bintang Mahkota 160 0 919,000
Roda Vivatex 1,225 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 810 0 0
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,180 10 27,500
Semen Cibinong 490 85 275,009,000
Semen Gresik (Persero) 6,750 -100 269,000
Sepatu Bata 13,000 0 0
Siantar TOP 2,400 0 0
Sierad Produce 160 0 9,769,500
Sinar Mas Multiartha 1,000 0 285,500
SMART Corporation 3,000 0 57,000
Soedarpo Corporation 875 -25 83,500
Sona Topas Tourism 365 0 195,000
Sorini Corporation 265 10 7,500
Squibb Indonesia 7,500 0 0
Steady Safe 205 0 0
Suba Indah 350 -150 38,831,500
Sucaco 930 5 1,000
Sumalindo Lestari Jaya 460 0 0
Sumi Indo Kabel 505 0 0
Summarecon Agung 255 0 0
Summitplast Interbenua 1,255 0 632,500
Sunson Textile Manufactur 455 5 53,000
Suparma 215 -5 1,184,000
Super Mitory Utama 275 0 0
Surabaya Agung Industry 265 0 0
Surya Dumai Industri 300 0 151,000
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,185 45 63,500
Surya Semesta Internusa 295 0 0
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 320 5 2,423,000
Suryamas Dutamakmur 160 5 500
Tancho Indonesia 3,500 5 5,500
Telekomunikasi Indonesia 2,890 -65 11,000,000
Tembaga Mulia Semanan 2,200 0 0
Tempo Scan Pacific 3,360 40 214,500
Texmaco Jaya 3,000 0 30,500
Texmaco Perkasa 3,000 0 30,000
Tifico 515 0 0
Tigaraksa Satria 2,800 0 0
Timah 2,175 -30 603,000
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 310 0 299,500
Toko Gunung Agung 375 0 0
Trafindo Perkasa 400 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 510 0 943,000
Trimegah Securities 350 15 4,102,000
Tunas Baru Lampung 2,000 5 20,000
Tunas Ridean 1,480 -85 338,000
Ultra Jaya Milk 1,115 15 1,714,500
Unggul Indah Corp. 1,790 0 0
Unilever Indonesia 135,000 -2,500 5,500
United Tractors 1,880 5 113,500
Van Der Horst Indonesia 630 20 57,500
Voksel Electric 350 -100 150,000
Wahana Jaya Perkasa 225 -25 3,500
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,195 0 0
Zebra Nusantara 425 0 6,500

Composite Index : 466.38
Previous : 469.06
Total trading volume: 782,728,098
Total trading value : Rp 460.3 billion