Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 26, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 875 75 917,500
Adindo Foresta Indonesia 150 -20 1,051,500
Alakasa Industrindo 430 0 1,000
Alfa Retailindo 775 0 0
Alter Abadi 190 0 4,000
Alumindo Light Metal 800 0 0
Aneka Kimia Raya 280 5 65,000
Aneka Tambang (Persero) 990 5 111,000
Anwar Sierad 300 0 0
APAC Centertex Corp. 480 -5 110,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 310 0 0
Argo Pantes 1,300 0 0
Artha Graha Investama 280 -5 356,000
Asahimas Flat Glass 705 0 0
Asia Intiselera 300 0 0
Asiana Multikreasi 200 0 4,491,500
Asiaplast Industries 90 0 131,000
Astra Agro Lestari 1,155 -20 112,000
Astra Graphia 500 -5 394,000
Astra International 2,295 -10 3,160,000
Astra Otoparts 1,300 0 0
Asuransi Bina Dana Arta 420 0 2,000
Asuransi Bintang 1,750 0 0
Asuransi Dayin Mitra 415 10 5,000
Asuransi Harta Aman Prata 3,500 0 0
Asuransi Lippo Life 225 5 2,449,000
Asuransi Ramayana 765 0 0
Bahtera Adimina Samudra 2,520 0 44,500
Bakrie Finance Corp. 60 -5 875,000
Bakrie Sumatra Plantation 325 -5 137,000
Bakrie & Brothers 100 5 8,500
Bakrieland Development 85 0 36,000
Baligraha Medikatama 520 -180 68,500
Bank Bali 85 0 16,625,000
Bank Buana 790 -10 15,000
Bank Central Asia 1,530 -10 160,000
Bank Century Intervest 245 0 830,000
Bank Danamon 85 0 1,075,000
Bank Danpac 720 0 0
Bank Global Internasional 100 0 0
Bank International Indonesia 65 5 4,995,000
Bank Lippo 75 0 1,415,000
Bank Mayapada 345 0 0
Bank Mega 1,045 -5 80,000
Bank Negara Indonesia 145 5 215,000
Bank Niaga 80 5 50,000
Bank NISP 265 0 210,000
Bank Pan Indonesia 195 0 3,930,000
Bank Pikko 385 0 0
Bank Unibank 75 0 0
Bank Universal 70 5 1,660,000
Bank Victoria Intl 70 0 0
Barito Pacific Timber 240 10 126,000
BAT Indonesia 13,000 0 0
Bayer Indonesia 6,300 -200 1,500
Bayer Indonesia SB 4,000 0 0
Bayu Buana 250 0 252,500
BBL Dharmala Finance 170 0 0
BDNI Capital Corporation 100 0 0
BDNI Reksadana 200 0 0
Bentoel International Inv. 355 -5 6,256,000
Berlian Laju Tanker 990 0 181,500
Berlina 1,050 0 0
Bhakti Investama 520 -5 95,500
Bhuwanatala Indah Permai 80 5 300,500
Bimantara Citra 910 -5 860,500
Bintang Mitra Semestaraya 180 5 2,500
Bintuni Minaraya 410 0 0
Branta Mulia 775 0 0
Budi Acid Jaya 410 0 252,000
Bukaka Teknik Utama 260 -15 43,000
Bukit Sentul 140 0 0
Bumi Modern 145 -5 160,000
Bunas Finance Indonesia 240 0 0
Cahaya Kalbar 415 -20 28,500
Centex 5,700 0 1,500
Centris Multi Persada 705 -95 16,500
Charoen Pokphand Indonesia 2,700 0 235,000
Cipendawa Farm Enterprice 850 0 0
Ciptojaya Kontrindoreksa 145 5 32,500
Ciputra Development 340 0 0
Ciputra Surya 160 -10 2,000
Citatah Industri Marmer 315 5 319,000
Citra Marga Nushapala 440 -5 1,433,500
Citra Tubindo 10,900 -100 4,000
Clipan Finance Indonesia 260 0 1,328,000
Concord Benefit Enterprise 9,900 0 0
CP. Prima 500 0 0
Dankos Laboratories 605 0 139,000
Darya-Varia Laboratoria 575 -25 132,500
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 265 0 0
Delta Djakarta 7,500 0 0
Dharma Samudera Fishing 2,825 -35 192,000
Dharmala Intiland 115 -5 2,187,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 115 -5 725,000
Duta Pertiwi 490 0 0
Duta Pertiwi Nusantara 735 -15 500
Dynaplast 970 5 258,500
Ekadharma Tape Ind 745 0 0
Enseval Putra Megatrading 405 -10 146,500
Eratex Djaja Limited 560 -5 12,000
Eterindo Wahanatama 570 0 25,000
Ever Shine Textile Industry 950 5 2,500
Fajar Surya Wisesa 315 -5 128,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 550 10 138,000
Gajah Tunggal 355 5 1,515,500
Goodyear Indonesia 7,000 0 0
Great River International 625 30 105,000
GT Kabel Indonesia 120 0 0
GT Petrochem Industries 215 0 0
Gudang Garam 10,150 -10 728,000
H M Sampoerna 11,025 525 946,500
Hanson Industri Utama 110 -5 1,568,000
Hero Supermarket 1,400 0 0
Hexindo Adiperkasa 1,795 0 0
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 290 5 10,500
Humpuss Intermoda Transport 550 0 0
Igarjaya 135 0 175,000
INCO 6,100 50 3,000
Indah Kiat Pulp & Paper 1,120 -20 10,697,500
Indal Aluminium Industry 475 25 3,500
Indo Citra Finance 475 0 0
Indocement Tunggal Prakasa 1,700 -200 35,500
Indofood Sukses Makmur 3,800 0 1,136,000
Indomobil Sukses Intl. 1,000 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 750 0 70,000
Indosat 6,900 125 599,000
Indospring 725 0 0
Intan Wijaya Chemical 790 -10 25,000
Inter Delta 425 0 0
Inter-Pacific Bank 55 -5 30,000
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 335 0 229,000
Intraco Penta 1,095 0 500
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 350 0 0
Jakarta Intl. Hotel & Dev. 500 0 202,000
Jakarta Kyoei Steel Works 105 -15 1,000
Jakarta Setiabudi Propert 1,195 0 0
JAPFA 275 -5 10,000
Jaya Pari Steel Corp Ltd 350 0 0
Jaya Real Property 550 0 0
Jembo Cable Company 315 0 0
Kabelindo Murni 330 55 8,000
Kalbe Farma 585 10 138,500
Karwell Indonesia 895 225 500
Kasogi International 105 -15 22,500
Kawasan Industri Jababeka 210 -10 6,500
Kedaung Indah Can 500 0 0
Kedawung Setia Industrial 290 -5 51,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,080 0 10,000
Kridaperdana Indahgraha 325 0 0
Kurnia Kapuas Utama 340 0 0
Langgeng Makmur Plastic 210 0 0
Lautan Luas 375 -5 333,000
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 0 1,000
Lippo Securities 140 0 1,298,000
Makindo 3,385 0 372,500
Mandiri Intifinance 345 -25 1,790,500
Mas Murni Indonesia 60 0 120,000
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 510 0 0
Matahari Putra Prima 525 0 3,781,000
Mayora Indah 385 5 123,000
Medco Energi Corporation 995 10 436,500
Merck Indonesia 7,000 -100 5,500
Metro Supermarket Realty 840 0 0
Metrodata Electronics 575 10 365,000
Mitra Rajasa 450 60 25,111,000
Miwon Indonesia 1,125 0 0
Modern Photo Film Company 790 5 39,500
Modernland Realty Ltd. 100 0 0
Mulia Industrindo 360 0 831,500
Mulialand 900 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 270 0 0
Multipolar 375 0 3,419,500
Mustika Ratu 1,520 0 0
Nipress 1,470 0 0
Pabrik Kertas Tjiwi Kimia 870 -15 3,073,500
Pacific Utama 270 0 0
Pakuwon Jati 160 0 0
Pan Brothers Tex 1,050 0 50,000
Panasia Filament Inti 270 0 0
Panasia Indosyntec 590 10 81,000
Panca Wiratama Sakti 305 0 0
Panin Insurance 215 0 143,500
Panin Life 250 0 0
Panin Overseas Finance 105 0 0
Panin Sekuritas 330 -15 172,000
Pelangi Indah Canindo 360 -10 25,500
Perdana Bangun Pusaka 355 0 0
Petrosea 1,750 -50 5,000
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 195 -5 155,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 535 -15 210,000
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 200 30 1,000
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 175 0 0
Putra Surya Perkasa 80 0 8,128,000
Ramayana Lestari Sentosa 4,075 -50 65,000
Ricky Putra Globalindo 310 -5 85,000
Rig Tenders 2,900 0 0
Ristia Bintang Mahkota 135 0 100,000
Roda Vivatex 1,100 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 885 0 0
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,225 -35 22,500
Semen Cibinong 380 -5 3,053,000
Semen Gresik (Persero) 6,000 0 132,000
Sepatu Bata 13,500 0 0
Siantar TOP 2,500 0 0
Sierad Produce 115 0 666,500
Sinar Mas Multiartha 700 -50 73,000
SMART Corporation 2,910 0 0
Soedarpo Corporation 630 10 36,000
Sona Topas Tourism 320 0 177,500
Sorini Corporation 235 0 38,500
Squibb Indonesia 7,500 0 0
Steady Safe 390 60 1,576,000
Suba Indah 175 -5 639,500
Sucaco 825 -50 1,500
Sumalindo Lestari Jaya 400 125 1,500
Sumi Indo Kabel 490 40 1,000
Summarecon Agung 210 20 12,500
Summitplast Interbenua 1,200 0 51,000
Sunson Textile Manufactur 435 0 67,000
Suparma 155 -10 36,000
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 1,650 50 319,000
Surya Semesta Internusa 235 0 0
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 230 -5 215,500
Suryamas Dutamakmur 140 0 500
Tancho Indonesia 3,150 75 500
Telekomunikasi Indonesia 2,740 45 3,055,000
Tembaga Mulia Semanan 1,900 0 0
Tempo Scan Pacific 3,040 40 216,500
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 500 0 0
Tigaraksa Satria 2,800 0 0
Timah 1,690 -10 107,000
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 255 -5 75,000
Toko Gunung Agung 375 -5 2,000
Trafindo Perkasa 340 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 480 -5 454,000
Trimegah Securities 270 0 8,226,000
Tunas Baru Lampung 1,855 5 38,000
Tunas Ridean 1,090 -15 12,500
Ultra Jaya Milk 1,050 0 1,153,500
Unggul Indah Corp. 1,885 0 0
Unilever Indonesia 125,000 1,000 4,000
United Tractors 370 0 1,045,500
Van Der Horst Indonesia 850 40 17,605,000
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 360 10 45,500

Composite Index : 411.85
Previous : 410.89
Total trading volume: 231,424,640
Total trading value : Rp 134.8 billion