Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 29, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 940 -10 135,000
Adindo Foresta Indonesia 130 5 307,500
Alakasa Industrindo 430 0 0
Alfa Retailindo 790 0 35,000
Alter Abadi 210 0 43,000
Alumindo Light Metal 940 -60 44,000
Aneka Kimia Raya 285 5 20,000
Aneka Tambang (Persero) 990 5 459,000
Anwar Sierad 300 0 0
APAC Centertex Corp. 460 -5 191,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 270 5 20,000
Argo Pantes 1,300 0 0
Artha Graha Investama 290 0 1,850,000
Asahimas Flat Glass 705 -5 27,000
Asia Intiselera 315 30 205,500
Asiana Multikreasi 210 10 695,000
Asiaplast Industries 95 5 10,835,000
Astra Agro Lestari 1,170 15 255,000
Astra Graphia 490 -5 1,519,500
Astra International 2,320 5 5,570,000
Astra Otoparts 1,375 95 94,000
Asuransi Bina Dana Arta 445 20 5,000
Asuransi Bintang 1,850 -45 3,000
Asuransi Dayin Mitra 415 -15 28,000
Asuransi Harta Aman Prata 3,900 400 2,000
Asuransi Lippo Life 230 5 24,580,000
Asuransi Ramayana 765 0 0
Bahtera Adimina Samudra 2,520 25 43,000
Bakrie Finance Corp. 65 0 1,627,500
Bakrie Sumatra Plantation 325 0 0
Bakrie & Brothers 85 -5 4,812,000
Bakrieland Development 80 0 770,000
Baligraha Medikatama 560 -10 1,500
Bank Bali 100 -10 49,005,000
Bank Buana 790 -5 20,000
Bank Central Asia 1,565 5 140,000
Bank Century Intervest 250 -5 5,865,000
Bank Danamon 85 -5 165,000
Bank Danpac 720 0 0
Bank Global Internasional 100 0 0
Bank International Indonesia 70 0 31,570,000
Bank Lippo 75 0 24,210,000
Bank Mayapada 345 0 0
Bank Mega 1,065 0 60,000
Bank Negara Indonesia 145 0 205,000
Bank Niaga 85 5 105,000
Bank NISP 270 0 760,000
Bank Pan Indonesia 215 5 6,680,000
Bank Pikko 385 0 0
Bank Unibank 75 0 0
Bank Universal 70 0 410,000
Bank Victoria Intl 70 0 245,000
Barito Pacific Timber 230 10 10,000
BAT Indonesia 14,000 0 10,500
Bayer Indonesia 6,750 140 1,000
Bayer Indonesia SB 4,000 0 0
Bayu Buana 245 0 461,500
BBL Dharmala Finance 165 5 15,000
BDNI Capital Corporation 105 5 5,000
BDNI Reksadana 350 100 65,000
Bentoel International Inv. 355 10 7,806,500
Berlian Laju Tanker 995 5 925,000
Berlina 1,075 0 0
Bhakti Investama 530 10 582,000
Bhuwanatala Indah Permai 85 5 2,318,500
Bimantara Citra 910 10 2,664,000
Bintang Mitra Semestaraya 170 -20 42,000
Bintuni Minaraya 410 0 0
Branta Mulia 775 0 0
Budi Acid Jaya 405 5 432,500
Bukaka Teknik Utama 280 0 0
Bukit Sentul 150 -15 296,000
Bumi Modern 150 5 921,000
Bunas Finance Indonesia 275 0 0
BVIC-RHMETD Bank 1 0 0
Cahaya Kalbar 440 15 50,000
Centex 5,700 0 0
Centris Multi Persada 605 0 0
Charoen Pokphand Indonesia 2,790 90 167,500
Cipendawa Farm Enterprice 850 0 0
Ciptojaya Kontrindoreksa 145 0 60,000
Ciputra Development 340 5 427,500
Ciputra Surya 170 0 150,000
Citatah Industri Marmer 310 5 161,500
Citra Marga Nushapala 455 -5 2,221,000
Citra Tubindo 10,900 0 0
Clipan Finance Indonesia 260 0 689,000
Concord Benefit Enterprise 9,900 0 0
CP. Prima 500 30 25,000
Dankos Laboratories 605 0 96,000
Darya-Varia Laboratoria 575 25 22,500
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 245 0 0
Delta Djakarta 7,500 0 0
Dharma Samudera Fishing 2,720 10 233,500
Dharmala Intiland 115 0 1,920,000
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 115 0 200,000
Duta Pertiwi 520 20 5,000
Duta Pertiwi Nusantara 790 60 7,500
Dynaplast 950 25 744,500
Ekadharma Tape Ind 755 -100 5,500
Enseval Putra Megatrading 415 5 188,500
Eratex Djaja Limited 540 0 0
Eterindo Wahanatama 555 -10 113,000
Ever Shine Textile Industry 1,000 55 18,000
Fajar Surya Wisesa 330 10 4,262,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 550 5 54,000
Gajah Tunggal 360 0 3,899,500
Goodyear Indonesia 7,000 0 0
Great River International 605 5 24,000
GT Kabel Indonesia 120 -5 40,000
GT Petrochem Industries 200 0 67,500
Gudang Garam 10,485 140 1,786,500
H M Sampoerna 11,255 255 676,000
Hanson Industri Utama 110 5 1,644,500
Hero Supermarket 1,440 40 17,500
Hexindo Adiperkasa 1,675 0 0
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 290 0 0
Humpuss Intermoda Transport 550 0 2,000
Igarjaya 135 0 154,000
INCO 6,010 -90 5,000
Indah Kiat Pulp & Paper 1,170 5 22,798,000
Indal Aluminium Industry 410 -60 6,000
Indo Citra Finance 480 0 0
Indocement Tunggal Prakasa 1,515 35 695,500
Indofood Sukses Makmur 850 45 69,460,500
Indomobil Sukses Intl. 900 -100 500
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 835 45 747,500
Indosat 7,125 25 1,138,500
Indospring 725 0 0
Intan Wijaya Chemical 755 -35 23,000
Inter Delta 425 0 0
Inter-Pacific Bank 55 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 345 10 1,864,500
Intraco Penta 1,050 0 0
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 350 15 28,500
Jakarta Intl. Hotel & Dev. 515 5 1,296,500
Jakarta Kyoei Steel Works 110 0 0
Jakarta Setiabudi Propert 1,195 0 0
JAPFA 285 0 0
Jaya Pari Steel Corp Ltd 420 70 2,500
Jaya Real Property 550 0 0
Jembo Cable Company 315 0 0
Kabelindo Murni 295 -5 2,500
Kalbe Farma 590 10 2,698,000
Karwell Indonesia 765 15 26,000
Kasogi International 105 0 361,500
Kawasan Industri Jababeka 230 0 314,000
Kedaung Indah Can 500 0 0
Kedawung Setia Industrial 295 15 130,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,140 -10 355,000
Kridaperdana Indahgraha 390 90 500
Kurnia Kapuas Utama 325 -15 29,000
Langgeng Makmur Plastic 220 0 27,000
Lautan Luas 380 10 509,000
Lion Mesh P 710 0 0
Lion Metal Works 625 0 0
Lippo Cikarang 200 0 0
Lippo Enterprises 1,500 0 0
Lippo General Insurance 845 0 0
Lippo Karawaci 210 0 0
Lippo Land Development 290 0 0
Lippo Securities 150 5 9,750,500
Makindo 3,360 10 126,000
Mandiri Intifinance 340 5 45,500
Mas Murni Indonesia 60 -5 61,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 500 -20 500
Matahari Putra Prima 550 20 20,261,500
Mayora Indah 400 5 753,500
Medco Energi Corporation 985 10 3,335,000
Merck Indonesia 7,100 100 6,000
Metro Supermarket Realty 840 0 0
Metrodata Electronics 575 25 3,169,500
Mitra Rajasa 435 20 321,000
Miwon Indonesia 1,125 0 0
Modern Photo Film Company 925 115 2,073,500
Modernland Realty Ltd. 100 0 30,000
Mulia Industrindo 365 0 867,500
Mulialand 900 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 270 0 0
Multipolar 390 10 12,261,000
Mustika Ratu 1,520 0 0
Nipress 1,470 0 0
Pabrik Kertas Tjiwi Kimia 895 5 8,366,500
Pacific Utama 165 -50 500
Pakuwon Jati 160 0 0
Pan Brothers Tex 1,050 0 25,000
Panasia Filament Inti 410 0 0
Panasia Indosyntec 590 0 0
Panca Wiratama Sakti 120 0 507,000
Panin Insurance 210 0 348,000
Panin Life 250 5 24,000
Panin Overseas Finance 105 0 0
Panin Sekuritas 330 -5 184,000
Pelangi Indah Canindo 390 30 395,000
Perdana Bangun Pusaka 355 0 0
Petrosea 1,800 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 190 0 1,751,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 575 15 500
Prasidha Aneka Niaga 395 -5 2,500
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,450 0 0
Procter & Gambler Indonesia 47,000 0 0
Pudjiadi Prestige Limited 170 0 0
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 175 0 15,000
Putra Surya Perkasa 90 0 8,031,500
Ramayana Lestari Sentosa 4,375 275 395,000
Ricky Putra Globalindo 305 -5 122,500
Rig Tenders 3,195 295 1,500
Ristia Bintang Mahkota 140 0 59,000
Roda Vivatex 1,100 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 900 0 7,000
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,235 0 43,000
Semen Cibinong 380 0 7,000,500
Semen Gresik (Persero) 6,090 155 170,500
Sepatu Bata 13,000 0 0
Siantar TOP 3,000 0 0
Sierad Produce 115 -5 224,500
Sinar Mas Multiartha 715 -5 2,500
SMART Corporation 2,910 0 0
Soedarpo Corporation 685 35 49,000
Sona Topas Tourism 335 15 315,500
Sorini Corporation 235 0 7,500
Squibb Indonesia 7,500 0 0
Steady Safe 350 -10 118,000
Suba Indah 180 5 735,000
Sucaco 845 -30 1,000
Sumalindo Lestari Jaya 400 0 0
Sumi Indo Kabel 490 0 0
Summarecon Agung 225 0 0
Summitplast Interbenua 1,185 -15 104,500
Sunson Textile Manufactur 435 10 34,000
Suparma 170 0 856,000
Super Mitory Utama 275 0 0
Surabaya Agung Industry 420 0 0
Surya Dumai Industri 295 0 0
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,790 90 667,500
Surya Semesta Internusa 235 0 0
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 235 0 252,500
Suryamas Dutamakmur 140 0 0
Tancho Indonesia 3,150 50 14,000
Telekomunikasi Indonesia 2,780 5 13,755,000
Tembaga Mulia Semanan 1,900 0 0
Tempo Scan Pacific 3,150 120 444,000
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 495 0 10,000
Tigaraksa Satria 2,800 0 0
Timah 1,610 10 644,500
Tira Austenite 1,700 0 500
Tirta Mahakam Plywood ind. 265 5 82,500
Toko Gunung Agung 375 0 0
Trafindo Perkasa 340 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 500 10 1,607,500
Trimegah Securities 270 0 13,855,500
Tunas Baru Lampung 1,890 35 193,000
Tunas Ridean 1,150 50 76,000
Ultra Jaya Milk 1,130 35 2,615,500
Unggul Indah Corp. 1,795 0 0
Unilever Indonesia 137,000 7,000 3,500
United Tractors 400 5 10,444,000
Van Der Horst Indonesia 820 5 637,500
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 360 0 1,000

Composite Index : 421.34
Previous : 415.52
Total trading volume: 465,156,402
Total trading value : Rp 285.9 billion