Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 25, 2000:

Shares Close Change Trading

Volume
--------------------------------------------------------------
Ades Alfindo 800 -75 332,000
Adindo Foresta Indonesia 170 -30 1,021,500
Alakasa Industrindo 430 0 0
Alfa Retailindo 775 -25 117,500
Alter Abadi 190 0 1,000
Alumindo Light Metal 800 0 0
Aneka Kimia Raya 275 0 35,000
Aneka Tambang (Persero) 985 0 323,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 485 10 460,500
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 310 0 0
Argo Pantes 1,300 0 0
Artha Graha Investama 285 0 922,500
Asahimas Flat Glass 705 0 0
Asia Intiselera 300 30 51,000
Asiana Multikreasi 200 -15 23,186,500
Asiaplast Industries 90 -5 727,000
Astra Agro Lestari 1,175 -5 23,000
Astra Graphia 505 -5 716,000
Astra International 2,305 45 10,418,500
Astra Otoparts 1,300 0 47,000
Asuransi Bina Dana Arta 420 0 0
Asuransi Bintang 1,750 -110 2,000
Asuransi Dayin Mitra 405 0 0
Asuransi Harta Aman Prata 3,500 0 0
Asuransi Lippo Life 220 0 4,107,500
Asuransi Ramayana 765 0 0
Bahtera Adimina Samudra 2,520 -30 50,500
Bakrie Finance Corp. 65 0 21,000
Bakrie Sumatra Plantation 330 5 45,500
Bakrie & Brothers 95 0 161,000
Bakrieland Development 85 5 61,500
Baligraha Medikatama 700 0 0
Bank Bali 85 0 4,510,000
Bank Buana 800 0 70,000
Bank Central Asia 1,540 -10 35,000
Bank Century Intervest 245 10 3,395,000
Bank Danamon 85 0 1,775,000
Bank Danpac 720 45 150,000
Bank Global Internasional 100 0 0
Bank International Indonesia 60 -5 25,865,000
Bank Lippo 75 0 3,320,000
Bank Mayapada 345 0 0
Bank Mega 1,050 -15 90,000
Bank Negara Indonesia 140 -5 150,000
Bank Niaga 75 0 1,125,000
Bank NISP 265 5 1,275,000
Bank Pan Indonesia 195 0 4,185,000
Bank Pikko 385 0 0
Bank Unibank 75 0 0
Bank Universal 65 0 375,000
Bank Victoria Intl 70 0 0
Barito Pacific Timber 230 0 5,000
BAT Indonesia 13,000 0 0
Bayer Indonesia 6,500 0 0
Bayer Indonesia SB 4,000 0 0
Bayu Buana 250 -5 2,000
BBL Dharmala Finance 170 5 8,000
BDNI Capital Corporation 100 0 0
BDNI Reksadana 200 0 0
Bentoel International Inv. 360 0 9,646,000
Berlian Laju Tanker 990 0 477,500
Berlina 1,050 -25 1,000
Bhakti Investama 525 10 299,000
Bhuwanatala Indah Permai 75 -5 592,500
Bimantara Citra 915 10 2,981,000
Bintang Mitra Semestaraya 175 0 0
Bintuni Minaraya 410 0 0
Branta Mulia 775 0 0
Budi Acid Jaya 410 10 196,000
Bukaka Teknik Utama 275 0 0
Bukit Sentul 140 -5 173,500
Bumi Modern 150 0 185,500
Bunas Finance Indonesia 240 -10 25,000
Cahaya Kalbar 435 -60 2,500
Centex 5,700 0 0
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 2,700 0 283,500
Cipendawa Farm Enterprice 850 0 0
Ciptojaya Kontrindoreksa 140 15 12,500
Ciputra Development 340 10 299,500
Ciputra Surya 170 0 14,000
Citatah Industri Marmer 310 10 289,500
Citra Marga Nushapala 445 10 3,006,500
Citra Tubindo 11,000 0 0
Clipan Finance Indonesia 260 0 734,000
Concord Benefit Enterprise 9,900 0 0
CP. Prima 500 0 0
Dankos Laboratories 605 0 85,000
Darya-Varia Laboratoria 600 -75 5,000
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 265 -10 2,500
Delta Djakarta 7,500 0 0
Dharma Samudera Fishing 2,860 -30 483,500
Dharmala Intiland 120 0 395,000
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 120 5 245,000
Duta Pertiwi 490 -10 1,000
Duta Pertiwi Nusantara 750 0 0
Dynaplast 965 -5 213,500
Ekadharma Tape Ind 745 40 10,500
Enseval Putra Megatrading 415 5 295,000
Eratex Djaja Limited 565 0 15,500
Eterindo Wahanatama 570 0 80,000
Ever Shine Textile Industry 945 -5 15,500
Fajar Surya Wisesa 320 -5 337,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 540 0 52,500
Gajah Tunggal 350 5 2,463,000
Goodyear Indonesia 7,000 0 0
Great River International 595 0 0
GT Kabel Indonesia 120 0 60,000
GT Petrochem Industries 215 15 61,500
Gudang Garam 10,160 210 710,000
H M Sampoerna 10,500 400 346,500
Hanson Industri Utama 115 0 1,185,000
Hero Supermarket 1,400 0 0
Hexindo Adiperkasa 1,795 0 0
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 285 5 1,000
Humpuss Intermoda Transport 550 0 0
Igarjaya 135 0 319,500
INCO 6,050 -50 2,000
Indah Kiat Pulp & Paper 1,140 20 22,459,500
Indal Aluminium Industry 450 0 0
Indo Citra Finance 475 0 0
Indocement Tunggal Prakasa 1,900 -100 29,000
Indofood Sukses Makmur 3,800 90 1,181,500
Indomobil Sukses Intl. 1,000 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 750 15 120,500
Indosat 6,775 140 463,000
Indospring 725 0 0
Intan Wijaya Chemical 800 0 10,000
Inter Delta 425 0 0
Inter-Pacific Bank 60 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 335 0 117,500
Intraco Penta 1,095 190 500
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 350 0 0
Jakarta Intl. Hotel & Dev. 500 0 749,000
Jakarta Kyoei Steel Works 120 0 0
Jakarta Setiabudi Propert 1,195 0 0
JAPFA 280 0 0
Jaya Pari Steel Corp Ltd 350 0 0
Jaya Real Property 550 0 0
Jembo Cable Company 315 0 0
Kabelindo Murni 275 0 0
Kalbe Farma 575 5 1,596,000
Karwell Indonesia 670 20 12,500
Kasogi International 120 0 0
Kawasan Industri Jababeka 220 50 261,500
Kedaung Indah Can 500 0 0
Kedawung Setia Industrial 295 0 51,500
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,080 5 82,500
Kridaperdana Indahgraha 325 0 0
Kurnia Kapuas Utama 340 0 2,500
Langgeng Makmur Plastic 210 5 58,500
Lautan Luas 380 5 566,000
Lion Mesh P 710 0 0
Lion Metal Works 625 0 0
Lippo Cikarang 250 0 0
Lippo Enterprises 1,500 0 0
Lippo General Insurance 845 0 0
Lippo Karawaci 210 0 0
Lippo Land Development 290 -95 500
Lippo Securities 140 0 3,500,000
Makindo 3,385 0 51,500
Mandiri Intifinance 370 10 1,433,500
Mas Murni Indonesia 60 0 0
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 510 0 0
Matahari Putra Prima 525 5 7,711,000
Mayora Indah 380 0 663,500
Medco Energi Corporation 985 0 955,500
Merck Indonesia 7,100 0 26,500
Metro Supermarket Realty 840 0 0
Metrodata Electronics 565 -10 915,500
Mitra Rajasa 390 -5 110,500
Miwon Indonesia 1,125 0 0
Modern Photo Film Company 785 -15 705,000
Modernland Realty Ltd. 100 0 0
Mulia Industrindo 360 -5 1,500,500
Mulialand 900 0 12,500
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 270 0 0
Multipolar 375 0 6,891,000
Mustika Ratu 1,520 0 0
Nipress 1,470 0 0
Pabrik Kertas Tjiwi Kimia 885 -10 4,450,000
Pacific Utama 270 -90 500
Pakuwon Jati 160 0 0
Pan Brothers Tex 1,050 0 0
Panasia Filament Inti 270 0 0
Panasia Indosyntec 580 0 0
Panca Wiratama Sakti 305 0 0
Panin Insurance 215 10 88,500
Panin Life 250 30 500
Panin Overseas Finance 105 0 0
Panin Sekuritas 345 -5 78,000
Pelangi Indah Canindo 370 -15 35,500
Perdana Bangun Pusaka 355 0 0
Petrosea 1,800 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 200 0 10,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 550 0 111,000
Prasidha Aneka Niaga 400 0 0
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,450 0 0
Procter & Gambler Indonesia 47,000 0 0
Pudjiadi Prestige Limited 170 20 13,500
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 175 0 0
Putra Surya Perkasa 80 0 938,000
Ramayana Lestari Sentosa 4,125 55 185,500
Ricky Putra Globalindo 315 0 110,000
Rig Tenders 2,900 0 0
Ristia Bintang Mahkota 135 0 90,000
Roda Vivatex 1,100 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 885 85 7,500
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,260 -35 76,000
Semen Cibinong 385 5 13,372,500
Semen Gresik (Persero) 6,000 100 106,000
Sepatu Bata 13,500 0 0
Siantar TOP 2,500 0 0
Sierad Produce 115 0 739,000
Sinar Mas Multiartha 750 10 35,000
SMART Corporation 2,910 0 0
Soedarpo Corporation 620 15 37,000
Sona Topas Tourism 320 -5 377,500
Sorini Corporation 235 5 8,500
Squibb Indonesia 7,500 0 0
Steady Safe 330 0 1,022,000
Suba Indah 180 5 552,000
Sucaco 875 0 0
Sumalindo Lestari Jaya 275 -55 26,000
Sumi Indo Kabel 450 0 0
Summarecon Agung 190 -20 1,000
Summitplast Interbenua 1,200 -5 643,000
Sunson Textile Manufactur 435 0 65,000
Suparma 165 -5 110,500
Super Mitory Utama 275 0 0
Surabaya Agung Industry 420 0 0
Surya Dumai Industri 295 5 106,000
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,600 105 660,000
Surya Semesta Internusa 235 0 37,500
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 235 -5 402,500
Suryamas Dutamakmur 140 0 0
Tancho Indonesia 3,075 25 20,000
Telekomunikasi Indonesia 2,695 55 4,361,000
Tembaga Mulia Semanan 1,900 0 0
Tempo Scan Pacific 3,000 0 99,000
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 500 20 2,000
Tigaraksa Satria 2,800 0 0
Timah 1,700 -5 238,500
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 260 0 248,500
Toko Gunung Agung 380 0 0
Trafindo Perkasa 340 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 485 5 525,500
Trimegah Securities 270 0 29,568,500
Tunas Baru Lampung 1,850 0 23,000
Tunas Ridean 1,105 75 116,000
Ultra Jaya Milk 1,050 -5 1,149,000
Unggul Indah Corp. 1,885 190 1,500
Unilever Indonesia 124,000 0 7,500
United Tractors 370 0 2,798,500
Van Der Horst Indonesia 810 185 14,871,000
Voksel Electric 330 0 0
Wahana Jaya Perkasa 210 0 0
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,000 0 0
Zebra Nusantara 350 -15 1,500

Composite Index : 410.89
Previous : 406.91
Total trading volume: 305,509,005
Total trading value : Rp 191.6 billion