Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 28, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 950 5 862,000
Adindo Foresta Indonesia 125 0 404,000
Alakasa Industrindo 430 0 0
Alfa Retailindo 790 -10 30,000
Alter Abadi 210 5 31,000
Alumindo Light Metal 1,000 200 5,500
Aneka Kimia Raya 280 0 25,000
Aneka Tambang (Persero) 985 5 459,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 465 10 85,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 265 0 5,000
Argo Pantes 1,300 0 0
Artha Graha Investama 290 5 1,703,000
Asahimas Flat Glass 710 5 127,500
Asia Intiselera 285 10 175,000
Asiana Multikreasi 200 0 812,000
Asiaplast Industries 90 0 1,325,000
Astra Agro Lestari 1,155 5 138,000
Astra Graphia 495 0 1,560,500
Astra International 2,315 25 5,161,000
Astra Otoparts 1,280 -10 16,500
Asuransi Bina Dana Arta 425 0 0
Asuransi Bintang 1,895 0 0
Asuransi Dayin Mitra 430 15 1,500
Asuransi Harta Aman Prata 3,500 0 0
Asuransi Lippo Life 225 5 5,477,500
Asuransi Ramayana 765 0 0
Bahtera Adimina Samudra 2,495 -5 47,500
Bakrie Finance Corp. 65 0 1,371,500
Bakrie Sumatra Plantation 325 0 4,500
Bakrie & Brothers 90 -5 5,285,000
Bakrieland Development 80 0 1,310,000
Baligraha Medikatama 570 0 0
Bank Bali 110 25 43,620,000
Bank Buana 795 -5 35,000
Bank Central Asia 1,560 25 425,000
Bank Century Intervest 255 5 2,540,000
Bank Danamon 90 5 2,600,000
Bank Danpac 720 0 0
Bank Global Internasional 100 0 25,000
Bank International Indonesia 70 10 49,260,000
Bank Lippo 75 0 43,325,000
Bank Mayapada 345 0 0
Bank Mega 1,065 5 80,000
Bank Negara Indonesia 145 5 2,320,000
Bank Niaga 80 0 3,660,000
Bank NISP 270 10 100,000
Bank Pan Indonesia 210 10 15,740,000
Bank Pikko 385 0 0
Bank Unibank 75 0 0
Bank Universal 70 0 435,000
Bank Victoria Intl 70 5 60,000
Barito Pacific Timber 220 0 195,000
BAT Indonesia 14,000 0 1,000
Bayer Indonesia 6,610 310 1,000
Bayer Indonesia SB 4,000 0 0
Bayu Buana 245 -5 202,500
BBL Dharmala Finance 160 0 0
BDNI Capital Corporation 100 0 4,000
BDNI Reksadana 250 50 15,000
Bentoel International Inv. 345 -5 10,364,000
Berlian Laju Tanker 990 0 547,500
Berlina 1,075 0 0
Bhakti Investama 520 0 177,000
Bhuwanatala Indah Permai 80 0 195,000
Bimantara Citra 900 0 936,500
Bintang Mitra Semestaraya 190 0 0
Bintuni Minaraya 410 0 0
Branta Mulia 775 0 0
Budi Acid Jaya 400 0 202,500
Bukaka Teknik Utama 280 20 500
Bukit Sentul 165 25 6,000,000
Bumi Modern 145 0 944,500
Bunas Finance Indonesia 275 45 45,000
BVIC-RHMETD Bank 1 0 0
Cahaya Kalbar 425 0 110,000
Centex 5,700 0 0
Centris Multi Persada 605 0 0
Charoen Pokphand Indonesia 2,700 -5 51,500
Cipendawa Farm Enterprice 850 0 0
Ciptojaya Kontrindoreksa 145 5 2,500
Ciputra Development 335 5 85,500
Ciputra Surya 170 -5 495,500
Citatah Industri Marmer 305 5 466,000
Citra Marga Nushapala 460 10 6,170,000
Citra Tubindo 10,900 0 0
Clipan Finance Indonesia 260 5 1,569,500
Concord Benefit Enterprise 9,900 0 0
CP. Prima 470 0 0
Dankos Laboratories 605 0 132,500
Darya-Varia Laboratoria 550 0 150,500
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 2,710 60 605,500
Dharmala Intiland 115 0 777,000
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 115 0 35,000
Duta Pertiwi 500 10 27,000
Duta Pertiwi Nusantara 730 0 0
Dynaplast 925 0 2,288,000
Ekadharma Tape Ind 855 105 21,000
Enseval Putra Megatrading 410 5 102,000
Eratex Djaja Limited 540 -20 7,500
Eterindo Wahanatama 565 0 50,000
Ever Shine Textile Industry 945 -5 5,000
Fajar Surya Wisesa 320 5 919,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 545 0 50,000
Gajah Tunggal 360 10 1,244,500
Goodyear Indonesia 7,000 0 0
Great River International 600 -25 35,000
GT Kabel Indonesia 125 5 801,500
GT Petrochem Industries 200 0 22,000
Gudang Garam 10,345 20 1,475,000
H M Sampoerna 11,000 25 438,000
Hanson Industri Utama 105 -5 4,678,500
Hero Supermarket 1,400 0 0
Hexindo Adiperkasa 1,675 75 1,500
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 290 0 0
Humpuss Intermoda Transport 550 175 6,500
Igarjaya 135 5 474,500
INCO 6,100 0 0
Indah Kiat Pulp & Paper 1,165 45 19,717,500
Indal Aluminium Industry 470 -5 7,500
Indo Citra Finance 480 5 2,000
Indocement Tunggal Prakasa 1,480 5 404,500
Indofood Sukses Makmur 4,025 215 2,293,000
Indomobil Sukses Intl. 1,000 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 790 50 1,020,500
Indosat 7,100 210 1,072,000
Indospring 725 0 0
Intan Wijaya Chemical 790 0 0
Inter Delta 425 0 0
Inter-Pacific Bank 55 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 335 10 307,500
Intraco Penta 1,050 0 0
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 335 -15 15,000
Jakarta Intl. Hotel & Dev. 510 10 2,805,500
Jakarta Kyoei Steel Works 110 5 90,000
Jakarta Setiabudi Propert 1,195 0 0
JAPFA 285 10 83,000
Jaya Pari Steel Corp Ltd 350 0 0
Jaya Real Property 550 0 10,000
Jembo Cable Company 315 0 0
Kabelindo Murni 300 0 0
Kalbe Farma 580 5 1,377,000
Karwell Indonesia 750 -145 2,500
Kasogi International 105 0 872,500
Kawasan Industri Jababeka 230 20 102,500
Kedaung Indah Can 500 0 0
Kedawung Setia Industrial 280 5 20,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,150 -5 331,000
Kridaperdana Indahgraha 300 -50 15,000
Kurnia Kapuas Utama 340 0 0
Langgeng Makmur Plastic 220 0 81,000
Lautan Luas 370 0 359,500
Lion Mesh P 710 0 0
Lion Metal Works 625 0 0
Lippo Cikarang 200 35 10,000
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 145 5 12,779,500
Makindo 3,350 -15 121,000
Mandiri Intifinance 335 -5 565,500
Mas Murni Indonesia 65 5 167,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 520 15 3,000
Matahari Putra Prima 530 5 10,416,000
Mayora Indah 395 5 737,500
Medco Energi Corporation 975 -10 2,024,000
Merck Indonesia 7,000 0 2,500
Metro Supermarket Realty 840 0 0
Metrodata Electronics 550 -5 1,974,000
Mitra Rajasa 415 -25 10,500
Miwon Indonesia 1,125 0 0
Modern Photo Film Company 810 40 744,500
Modernland Realty Ltd. 100 0 0
Mulia Industrindo 365 5 863,500
Mulialand 900 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 270 0 0
Multipolar 380 5 8,831,000
Mustika Ratu 1,520 0 0
Nipress 1,470 0 0
Pabrik Kertas Tjiwi Kimia 890 5 8,415,000
Pacific Utama 215 0 0
Pakuwon Jati 160 0 0
Pan Brothers Tex 1,050 0 55,000
Panasia Filament Inti 410 0 0
Panasia Indosyntec 590 0 0
Panca Wiratama Sakti 120 -30 8,752,500
Panin Insurance 210 5 123,500
Panin Life 245 -5 17,000
Panin Overseas Finance 105 0 0
Panin Sekuritas 335 10 128,500
Pelangi Indah Canindo 360 5 98,500
Perdana Bangun Pusaka 355 0 0
Petrosea 1,800 50 17,000
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 190 5 502,500
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 560 25 181,500
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 -5 1,500
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 175 0 0
Putra Surya Perkasa 90 10 28,007,000
Ramayana Lestari Sentosa 4,100 -100 142,000
Ricky Putra Globalindo 310 -5 80,000
Rig Tenders 2,900 0 0
Ristia Bintang Mahkota 140 5 166,500
Roda Vivatex 1,100 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 900 0 17,000
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,235 10 30,000
Semen Cibinong 380 0 17,873,000
Semen Gresik (Persero) 5,935 35 104,500
Sepatu Bata 13,000 0 0
Siantar TOP 3,000 500 31,500
Sierad Produce 120 10 1,129,500
Sinar Mas Multiartha 720 20 34,500
SMART Corporation 2,910 0 0
Soedarpo Corporation 650 35 42,500
Sona Topas Tourism 320 0 0
Sorini Corporation 235 0 10,000
Squibb Indonesia 7,500 0 0
Steady Safe 360 -15 532,000
Suba Indah 175 5 1,255,500
Sucaco 875 35 4,500
Sumalindo Lestari Jaya 400 0 0
Sumi Indo Kabel 490 0 0
Summarecon Agung 225 30 55,000
Summitplast Interbenua 1,200 0 74,500
Sunson Textile Manufactur 425 0 63,000
Suparma 170 10 834,000
Super Mitory Utama 275 0 0
Surabaya Agung Industry 420 0 0
Surya Dumai Industri 295 0 127,500
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,700 60 407,500
Surya Semesta Internusa 235 0 50,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 235 5 757,500
Suryamas Dutamakmur 140 0 0
Tancho Indonesia 3,100 -50 38,500
Telekomunikasi Indonesia 2,775 40 5,935,000
Tembaga Mulia Semanan 1,900 0 0
Tempo Scan Pacific 3,030 30 205,000
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 495 -5 18,500
Tigaraksa Satria 2,800 0 0
Timah 1,600 -35 444,500
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 260 5 206,000
Toko Gunung Agung 375 0 0
Trafindo Perkasa 340 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 490 10 217,000
Trimegah Securities 270 5 18,970,000
Tunas Baru Lampung 1,855 5 47,500
Tunas Ridean 1,100 0 0
Ultra Jaya Milk 1,095 20 1,534,500
Unggul Indah Corp. 1,795 100 1,500
Unilever Indonesia 130,000 5,000 5,000
United Tractors 395 5 36,236,000
Van Der Horst Indonesia 815 -25 1,543,500
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 0

Composite Index : 415.52
Previous : 410.13
Total trading volume: 507,236,520
Total trading value : Rp 211.7 billion