Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 6, 2000:

Shares Close Change Trading

Volume
--------------------------------------------------------------
Ades Alfindo 600 0 0
Adindo Foresta Indonesia 265 10 1,907,500
Alakasa Industrindo 790 190 1,000
Alfa Retailindo 875 -10 130,000
Alter Abadi 245 -15 26,000
Alumindo Light Metal 1,005 -20 32,000
Aneka Kimia Raya 325 0 12,500
Aneka Tambang (Persero) 1,070 -20 172,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 610 0 629,000
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 375 0 36,000
Argo Pantes 1,300 0 0
Artha Graha Investama 335 -5 1,107,500
Asahimas Flat Glass 750 25 153,000
Asia Intiselera 310 0 0
Asiana Multikreasi 305 -10 4,376,500
Asiaplast Industries 115 -10 21,659,500
Astra Agro Lestari 1,410 -15 39,500
Astra Graphia 625 -10 1,478,000
Astra International 2,775 60 15,200,000
Astra Otoparts 1,610 25 425,500
Asuransi Bina Dana Arta 525 0 105,000
Asuransi Bintang 1,910 -30 50,000
Asuransi Dayin Mitra 490 0 5,000
Asuransi Harta Aman Prata 2,500 0 0
Asuransi Lippo Life 285 -5 9,692,500
Asuransi Ramayana 800 0 0
Bahtera Adimina Samudra 2,575 0 192,500
Bakrie Finance Corp. 90 -20 33,538,500
Bakrie Sumatra Plantation 355 5 40,500
Bakrie & Brothers 130 0 1,478,500
Bakrieland Development 110 0 0
Baligraha Medikatama 730 5 25,000
Bank Bali 110 10 2,955,000
Bank Buana 815 0 185,000
Bank Central Asia 1,560 10 460,000
Bank Century Intervest 240 5 820,000
Bank Danamon 110 5 175,000
Bank Danpac 745 0 0
Bank Global Internasional 105 0 0
Bank International Indonesia 75 0 2,400,000
Bank Lippo 90 0 3,535,000
Bank Mayapada 355 0 0
Bank Mega 1,125 -10 85,000
Bank Negara Indonesia 165 -5 220,000
Bank Niaga 95 0 595,000
Bank NISP 260 -50 625,000
Bank Pan Indonesia 290 0 1,480,000
Bank Pikko 355 -55 5,000
Bank Unibank 90 0 0
Bank Universal 80 0 2,050,000
Bank Victoria Intl 80 0 40,000
Barito Pacific Timber 300 0 51,000
BAT Indonesia 12,500 0 0
Bayer Indonesia 7,100 0 0
Bayer Indonesia SB 4,500 0 0
Bayu Buana 300 0 0
BBL Dharmala Finance 185 -5 45,000
BDNI Capital Corporation 115 -5 7,000
BDNI Reksadana 375 -25 12,500
Bentoel International Inv. 495 0 2,052,500
Berlian Laju Tanker 1,025 10 440,000
Berlina 1,270 20 36,000
Bhakti Investama 635 -5 803,000
Bhuwanatala Indah Permai 105 -5 293,000
Bimantara Citra 1,115 -5 592,500
Bintang Mitra Semestaraya 225 5 133,500
Bintuni Minaraya 410 0 0
Branta Mulia 855 0 0
Budi Acid Jaya 485 20 60,000
Bukaka Teknik Utama 305 -5 237,500
Bukit Sentul 175 0 20,000
Bumi Modern 175 -10 2,875,000
Bunas Finance Indonesia 295 -15 271,000
Cahaya Kalbar 510 0 0
Centex 5,600 0 0
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 2,700 -10 44,500
Cipendawa Farm Enterprice 760 65 15,000
Ciptojaya Kontrindoreksa 205 0 818,000
Ciputra Development 405 -5 231,000
Ciputra Surya 220 -5 351,000
Citatah Industri Marmer 415 0 792,500
Citra Marga Nushapala 470 10 416,500
Citra Tubindo 11,700 0 0
Clipan Finance Indonesia 350 0 642,500
Concord Benefit Enterprise 9,900 0 0
CP. Prima 605 5 282,000
Dankos Laboratories 680 5 106,000
Darya-Varia Laboratoria 890 -10 24,500
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 320 0 67,500
Delta Djakarta 8,500 0 0
Dharma Samudera Fishing 3,100 80 1,030,000
Dharmala Intiland 150 -10 4,070,000
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 135 0 30,000
Duta Pertiwi 610 -20 220,000
Duta Pertiwi Nusantara 820 10 500
Dynaplast 1,095 0 709,000
Ekadharma Tape Ind 945 0 0
Enseval Putra Megatrading 485 0 601,000
Eratex Djaja Limited 610 0 0
Eterindo Wahanatama 595 0 470,500
Ever Shine Textile Industry 805 -5 73,500
Fajar Surya Wisesa 370 0 1,044,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 590 -10 37,500
Gajah Tunggal 475 -5 555,000
Goodyear Indonesia 7,500 0 0
Great River International 610 -15 11,500
GT Kabel Indonesia 150 -10 232,500
GT Petrochem Industries 250 5 73,000
Gudang Garam 13,000 -175 592,000
H M Sampoerna 12,775 -85 641,000
Hanson Industri Utama 155 0 6,526,000
Hero Supermarket 1,500 0 61,000
Hexindo Adiperkasa 1,815 0 0
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 300 0 0
Humpuss Intermoda Transport 550 0 0
Igarjaya 160 -5 802,500
INCO 7,100 40 1,500
Indah Kiat Pulp & Paper 1,480 -65 19,657,000
Indal Aluminium Industry 480 5 231,000
Indo Citra Finance 470 0 0
Indocement Tunggal Prakasa 2,520 0 34,500
Indofood Sukses Makmur 4,100 -10 6,265,000
Indomobil Sukses Intl. 1,000 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 825 -5 1,089,000
Indosat 7,775 -175 1,025,000
Indospring 1,000 -20 1,000
Intan Wijaya Chemical 800 0 1,000
Inter Delta 405 -10 13,000
Inter-Pacific Bank 65 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 450 -15 3,225,500
Intraco Penta 1,345 0 0
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 490 0 0
Jakarta Intl. Hotel & Dev. 585 0 424,000
Jakarta Kyoei Steel Works 140 -5 175,500
Jakarta Setiabudi Propert 1,000 0 0
JAPFA 355 -5 15,000
Jaya Pari Steel Corp Ltd 420 0 52,000
Jaya Real Property 675 0 0
Jembo Cable Company 315 -5 8,500
Kabelindo Murni 340 -10 2,500
Kalbe Farma 675 -10 1,488,500
Karwell Indonesia 925 0 0
Kasogi International 125 0 166,500
Kawasan Industri Jababeka 280 5 787,000
Kedaung Indah Can 600 0 0
Kedawung Setia Industrial 405 0 163,500
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,315 -10 156,000
Kridaperdana Indahgraha 375 0 399,000
Kurnia Kapuas Utama 415 -5 5,000
Langgeng Makmur Plastic 305 0 0
Lautan Luas 475 -10 163,500
Lion Mesh P 710 0 0
Lion Metal Works 700 0 0
Lippo Cikarang 250 0 0
Lippo Enterprises 1,500 0 0
Lippo General Insurance 845 5 1,000
Lippo Karawaci 400 -25 5,000
Lippo Land Development 445 0 0
Lippo Securities 195 5 5,248,000
Makindo 3,360 0 154,000
Mandiri Intifinance 450 -5 305,500
Mas Murni Indonesia 70 0 325,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 605 -80 4,502,000
Matahari Putra Prima 645 -10 11,456,500
Mayora Indah 505 -5 270,500
Medco Energi Corporation 1,075 0 1,693,000
Merck Indonesia 7,700 0 0
Metro Supermarket Realty 840 0 2,500
Metrodata Electronics 795 0 1,544,000
Mitra Rajasa 350 -35 233,000
Miwon Indonesia 1,400 0 0
Modern Photo Film Company 1,290 50 72,500
Modernland Realty Ltd. 120 -5 45,000
Mulia Industrindo 430 -20 4,927,000
Mulialand 945 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 280 0 0
Multipolar 480 -10 5,075,500
Mustika Ratu 1,575 80 6,500
Nipress 1,450 0 0
Pabrik Kertas Tjiwi Kimia 1,220 -25 1,347,000
Pacific Utama 875 0 0
Pakuwon Jati 190 0 0
Pan Brothers Tex 1,050 0 0
Panasia Filament Inti 275 0 25,000
Panasia Indosyntec 560 10 25,000
Panca Wiratama Sakti 500 -50 35,000
Panin Insurance 285 -10 212,500
Panin Life 210 0 0
Panin Overseas Finance 155 -5 377,500
Panin Sekuritas 445 0 92,500
Pelangi Indah Canindo 475 -55 17,185,000
Perdana Bangun Pusaka 500 0 0
Petrosea 2,010 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 260 40 2,707,500
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 635 -5 155,500
Prasidha Aneka Niaga 370 0 0
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,450 0 0
Procter & Gambler Indonesia 45,500 0 0
Pudjiadi Prestige Limited 230 -10 18,000
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 240 0 0
Putra Surya Perkasa 90 -5 11,526,000
Ramayana Lestari Sentosa 4,800 -105 1,072,000
Ricky Putra Globalindo 325 0 249,000
Rig Tenders 3,150 -50 206,500
Ristia Bintang Mahkota 180 5 310,500
Roda Vivatex 1,225 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 800 0 500
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,175 -5 32,500
Semen Cibinong 430 -35 28,650,000
Semen Gresik (Persero) 6,800 -175 156,500
Sepatu Bata 13,000 0 0
Siantar TOP 2,400 0 2,500
Sierad Produce 160 0 145,500
Sinar Mas Multiartha 1,020 -20 20,500
SMART Corporation 2,910 5 3,500
Soedarpo Corporation 890 15 146,500
Sona Topas Tourism 385 5 437,500
Sorini Corporation 265 0 5,000
Squibb Indonesia 7,500 0 0
Steady Safe 285 0 0
Suba Indah 270 -70 42,709,500
Sucaco 930 0 0
Sumalindo Lestari Jaya 435 30 112,500
Sumi Indo Kabel 450 -55 29,000
Summarecon Agung 255 -5 35,000
Summitplast Interbenua 1,310 -15 4,722,000
Sunson Textile Manufactur 445 0 55,000
Suparma 210 -5 662,500
Super Mitory Utama 275 0 0
Surabaya Agung Industry 265 0 0
Surya Dumai Industri 300 0 813,000
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,250 25 106,000
Surya Semesta Internusa 280 -5 25,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 320 0 242,500
Suryamas Dutamakmur 180 0 0
Tancho Indonesia 3,575 160 17,500
Telekomunikasi Indonesia 3,030 0 4,268,500
Tembaga Mulia Semanan 2,200 0 0
Tempo Scan Pacific 3,420 35 160,500
Texmaco Jaya 3,000 0 34,500
Texmaco Perkasa 3,000 0 35,500
Tifico 515 0 0
Tigaraksa Satria 2,800 0 0
Timah 2,275 20 328,500
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 310 -5 969,000
Toko Gunung Agung 375 0 0
Trafindo Perkasa 350 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 525 10 5,940,500
Trimegah Securities 405 5 86,698,000
Tunas Baru Lampung 1,990 -5 11,000
Tunas Ridean 1,500 -20 110,000
Ultra Jaya Milk 1,250 70 3,299,000
Unggul Indah Corp. 1,900 0 0
Unilever Indonesia 135,050 0 0
United Tractors 495 5 6,249,000
Van Der Horst Indonesia 630 0 210,000
Voksel Electric 350 0 0
Wahana Jaya Perkasa 250 45 198,000
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,180 -20 5,000
Zebra Nusantara 425 0 0

Composite Index : 475.54
Previous : 478.42
Total trading volume: 504,012,643
Total trading value : Rp 331,66 billion