Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 27, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 945 70 1,998,000
Adindo Foresta Indonesia 125 -25 5,443,500
Alakasa Industrindo 430 0 0
Alfa Retailindo 800 25 33,000
Alter Abadi 205 15 520,500
Alumindo Light Metal 800 0 0
Aneka Kimia Raya 280 0 32,000
Aneka Tambang (Persero) 980 -10 339,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 455 -25 25,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 265 -45 10,000
Argo Pantes 1,300 0 0
Artha Graha Investama 285 5 649,500
Asahimas Flat Glass 705 0 0
Asia Intiselera 275 -25 51,000
Asiana Multikreasi 200 0 575,000
Asiaplast Industries 90 0 1,143,000
Astra Agro Lestari 1,150 -5 37,500
Astra Graphia 495 -5 598,000
Astra International 2,290 -5 1,405,000
Astra Otoparts 1,290 -10 17,500
Asuransi Bina Dana Arta 425 5 4,000
Asuransi Bintang 1,895 145 2,000
Asuransi Dayin Mitra 415 0 0
Asuransi Harta Aman Prata 3,500 0 0
Asuransi Lippo Life 220 -5 3,788,500
Asuransi Ramayana 765 0 0
Bahtera Adimina Samudra 2,500 -20 2,500
Bakrie Finance Corp. 65 5 1,944,500
Bakrie Sumatra Plantation 325 0 0
Bakrie & Brothers 95 -5 404,500
Bakrieland Development 80 -5 657,500
Baligraha Medikatama 570 50 77,500
Bank Bali 85 0 18,775,000
Bank Buana 800 10 150,000
Bank Central Asia 1,535 5 250,000
Bank Century Intervest 250 5 1,730,000
Bank Danamon 85 0 250,000
Bank Danpac 720 0 0
Bank Global Internasional 100 0 0
Bank International Indonesia 60 -5 3,320,000
Bank Lippo 75 0 14,310,000
Bank Mayapada 345 0 0
Bank Mega 1,060 15 130,000
Bank Negara Indonesia 140 -5 435,000
Bank Niaga 80 0 845,000
Bank NISP 260 -5 1,005,000
Bank Pan Indonesia 200 5 7,940,000
Bank Pikko 385 0 0
Bank Unibank 75 0 0
Bank Universal 70 0 380,000
Bank Victoria Intl 65 -5 65,000
Barito Pacific Timber 220 -20 987,500
BAT Indonesia 14,000 1,000 8,500
Bayer Indonesia 6,300 0 0
Bayer Indonesia SB 4,000 0 0
Bayu Buana 250 0 350,000
BBL Dharmala Finance 160 -10 8,500
BDNI Capital Corporation 100 0 0
BDNI Reksadana 200 0 0
Bentoel International Inv. 350 -5 7,378,000
Berlian Laju Tanker 990 0 431,500
Berlina 1,075 25 2,500
Bhakti Investama 520 0 83,000
Bhuwanatala Indah Permai 80 0 1,387,500
Bimantara Citra 900 -10 1,275,500
Bintang Mitra Semestaraya 190 10 25,000
Bintuni Minaraya 410 0 0
Branta Mulia 775 0 0
Budi Acid Jaya 400 -10 80,000
Bukaka Teknik Utama 260 0 5,000
Bukit Sentul 140 0 296,000
Bumi Modern 145 0 372,500
Bunas Finance Indonesia 230 -10 30,000
Cahaya Kalbar 425 10 36,500
Centex 5,700 0 0
Centris Multi Persada 605 -100 1,000
Charoen Pokphand Indonesia 2,705 5 45,000
Cipendawa Farm Enterprice 850 0 0
Ciptojaya Kontrindoreksa 140 -5 190,500
Ciputra Development 330 -10 108,000
Ciputra Surya 175 15 500
Citatah Industri Marmer 300 -15 140,000
Citra Marga Nushapala 450 10 2,603,000
Citra Tubindo 10,900 0 0
Clipan Finance Indonesia 255 -5 410,000
Concord Benefit Enterprise 9,900 0 0
CP. Prima 470 -30 30,000
Dankos Laboratories 605 0 121,500
Darya-Varia Laboratoria 550 -25 131,500
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 245 -20 111,000
Delta Djakarta 7,500 0 0
Dharma Samudera Fishing 2,650 -175 52,500
Dharmala Intiland 115 0 627,000
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 115 0 275,000
Duta Pertiwi 490 0 0
Duta Pertiwi Nusantara 730 -5 5,000
Dynaplast 925 -45 852,500
Ekadharma Tape Ind 750 5 7,500
Enseval Putra Megatrading 405 0 25,500
Eratex Djaja Limited 560 0 0
Eterindo Wahanatama 565 -5 100,000
Ever Shine Textile Industry 950 0 2,500
Fajar Surya Wisesa 315 0 1,578,500
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 545 -5 30,000
Gajah Tunggal 350 -5 650,000
Goodyear Indonesia 7,000 0 0
Great River International 625 0 0
GT Kabel Indonesia 120 0 4,500
GT Petrochem Industries 200 -15 50,000
Gudang Garam 10,325 175 466,000
H M Sampoerna 10,975 -50 392,000
Hanson Industri Utama 110 0 1,944,500
Hero Supermarket 1,400 0 0
Hexindo Adiperkasa 1,600 -195 7,000
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 290 0 0
Humpuss Intermoda Transport 375 -175 13,000
Igarjaya 130 -5 70,500
INCO 6,100 0 7,000
Indah Kiat Pulp & Paper 1,120 0 5,792,500
Indal Aluminium Industry 475 0 0
Indo Citra Finance 475 0 0
Indocement Tunggal Prakasa 1,475 -225 220,500
Indofood Sukses Makmur 3,810 10 776,000
Indomobil Sukses Intl. 1,000 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 740 -10 262,500
Indosat 6,890 -10 425,500
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 325 -10 186,000
Intraco Penta 1,050 -45 1,000
Itamaraya Gold Industry 700 0 500
Jaka Artha Graha 350 0 7,500
Jakarta Intl. Hotel & Dev. 500 0 287,500
Jakarta Kyoei Steel Works 105 0 0
Jakarta Setiabudi Propert 1,195 0 0
JAPFA 275 0 0
Jaya Pari Steel Corp Ltd 350 0 0
Jaya Real Property 550 0 11,000
Jembo Cable Company 315 0 0
Kabelindo Murni 300 -30 4,000
Kalbe Farma 575 -10 1,057,500
Karwell Indonesia 895 0 0
Kasogi International 105 0 290,500
Kawasan Industri Jababeka 210 0 36,000
Kedaung Indah Can 500 0 0
Kedawung Setia Industrial 275 -15 80,500
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,155 75 525,000
Kridaperdana Indahgraha 350 25 5,000
Kurnia Kapuas Utama 340 0 0
Langgeng Makmur Plastic 220 10 1,000
Lautan Luas 370 -5 60,000
Lion Mesh P 710 0 0
Lion Metal Works 625 0 0
Lippo Cikarang 165 -85 3,000
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 140 0 5,586,500
Makindo 3,365 -20 135,000
Mandiri Intifinance 340 -5 153,000
Mas Murni Indonesia 60 0 242,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 505 -5 3,000
Matahari Putra Prima 525 0 4,788,500
Mayora Indah 390 5 230,000
Medco Energi Corporation 985 -10 621,000
Merck Indonesia 7,000 0 0
Metro Supermarket Realty 840 0 0
Metrodata Electronics 555 -20 977,000
Mitra Rajasa 440 -10 661,500
Miwon Indonesia 1,125 0 0
Modern Photo Film Company 770 -20 87,000
Modernland Realty Ltd. 100 0 0
Mulia Industrindo 360 0 783,000
Mulialand 900 0 0
Multi Bintang Indonesia 41,000 0 5,000
Multibreeder Adirama 270 0 0
Multipolar 375 0 1,863,000
Mustika Ratu 1,520 0 0
Nipress 1,470 0 0
Pabrik Kertas Tjiwi Kimia 885 15 1,804,500
Pacific Utama 215 -55 500
Pakuwon Jati 160 0 0
Pan Brothers Tex 1,050 0 62,500
Panasia Filament Inti 410 140 500
Panasia Indosyntec 590 0 0
Panca Wiratama Sakti 150 -155 11,310,000
Panin Insurance 205 -10 184,000
Panin Life 250 0 0
Panin Overseas Finance 105 0 0
Panin Sekuritas 325 -5 212,500
Pelangi Indah Canindo 355 -5 41,500
Perdana Bangun Pusaka 355 0 0
Petrosea 1,750 0 8,500
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 185 -10 310,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 535 0 183,500
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 175 -25 1,000
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 175 0 0
Putra Surya Perkasa 80 0 8,101,500
Ramayana Lestari Sentosa 4,200 125 86,500
Ricky Putra Globalindo 315 5 671,000
Rig Tenders 2,900 0 0
Ristia Bintang Mahkota 135 0 391,500
Roda Vivatex 1,100 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 900 15 141,000
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,225 0 10,000
Semen Cibinong 380 0 4,097,000
Semen Gresik (Persero) 5,900 -100 63,500
Sepatu Bata 13,000 -500 4,000
Siantar TOP 2,500 0 0
Sierad Produce 110 -5 47,500
Sinar Mas Multiartha 700 0 2,000
SMART Corporation 2,910 0 0
Soedarpo Corporation 615 -15 46,000
Sona Topas Tourism 320 0 0
Sorini Corporation 235 0 65,000
Squibb Indonesia 7,500 0 0
Steady Safe 375 -15 400,500
Suba Indah 170 -5 1,502,500
Sucaco 840 15 1,000
Sumalindo Lestari Jaya 400 0 0
Sumi Indo Kabel 490 0 0
Summarecon Agung 195 -15 6,500
Summitplast Interbenua 1,200 0 118,000
Sunson Textile Manufactur 425 -10 82,000
Suparma 160 5 358,000
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 1,640 -10 479,000
Surya Semesta Internusa 235 0 0
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 230 0 438,500
Suryamas Dutamakmur 140 0 0
Tancho Indonesia 3,150 0 0
Telekomunikasi Indonesia 2,735 -5 2,181,000
Tembaga Mulia Semanan 1,900 0 0
Tempo Scan Pacific 3,000 -40 351,000
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 500 0 0
Tigaraksa Satria 2,800 0 0
Timah 1,635 -55 219,000
Tira Austenite 1,700 -100 6,000
Tirta Mahakam Plywood ind. 255 0 0
Toko Gunung Agung 375 0 0
Trafindo Perkasa 340 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 480 0 310,500
Trimegah Securities 265 -5 2,281,000
Tunas Baru Lampung 1,850 -5 64,500
Tunas Ridean 1,100 10 12,000
Ultra Jaya Milk 1,075 25 2,374,000
Unggul Indah Corp. 1,695 -190 3,500
Unilever Indonesia 125,000 0 4,000
United Tractors 390 20 12,028,000
Van Der Horst Indonesia 840 -10 3,076,500
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 : 410.13
Previous : 411.85
Total trading volume: 196,271,196
Total trading value : Rp 97 billion