Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 24, 2000:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 800 -25 5,000
Adindo Foresta Indonesia 700 -25 1,619,500
Alakasa Industrindo 525 0 0
Alfa Retailindo 850 0 209,500
Alter Abadi 400 0 0
Alumindo Light Metal 950 -25 17,500
Aneka Kimia Raya 500 0 0
Aneka Tambang (Persero) 1,175 -25 3,117,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 525 -25 285,000
Aqua Golden Mississippi 9,700 0 0
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,575 -25 11,000
Artha Graha Investama 575 -50 2,221,500
Asahimas Flat Glass 975 0 455,000
Asia Intiselera 400 0 200,000
Asiana Multikreasi 375 -25 779,500
Astra Agro Lestari 1,600 -50 1,187,000
Astra Graphia 8,450 -50 214,000
Astra International 3,675 -50 8,812,000
Astra Otoparts 2,450 -50 421,000
Asuransi Bina Dana Arta 1,025 0 72,000
Asuransi Bintang 1,500 0 12,000
Asuransi Dayin Mitra 675 -25 17,500
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 600 0 71,039,500
Asuransi Ramayana 1,575 125 6,000
Bahtera Adimina Samudra 1,725 0 1,134,000
Bakrie Finance Corp. 125 0 0
Bakrie Sumatra Plantation 700 -25 397,000
Bakrie & Brothers 250 0 1,865,500
Bakrieland Development 175 0 291,500
Baligraha Medikatama 1,025 -50 476,500
Bank Bali 550 -25 20,000
Bank Century Intervest 325 0 8,035,000
Bank Danamon 150 0 1,130,000
Bank Danpac 850 0 0
Bank Global Internasional 150 0 0
Bank International Indonesia 125 0 600,000
Bank Lippo 200 0 2,365,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 250 0 55,000
Bank Niaga 125 0 185,000
Bank NISP 425 -25 395,000
Bank Palapa 125 0 0
Bank Pan Indonesia 475 -25 8,345,000
Bank Pikko 550 0 320,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 125 0 15,000
Bank Unibank 100 0 0
Bank Universal 125 0 500,000
Bank Victoria Intl 125 0 0
Barito Pacific Timber 550 0 283,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,750 0 0
Bayer Indonesia SB 5,100 0 0
Bayu Buana 425 -25 708,500
BBL Dharmala Finance 350 0 66,000
BDNI Capital Corporation 250 0 52,500
BDNI Reksadana 425 0 0
Berlian Laju Tanker 975 -25 850,000
Berlina 1,200 0 0
Bhakti Investama 1,025 -50 3,458,000
Bhuwanatala Indah Permai 200 0 1,094,000
Bimantara Citra 1,875 -25 10,564,000
Bintang Mitra Semestaraya 775 0 1,257,500
Bintuni Minaraya 925 0 857,500
Branta Mulia 1,050 0 0
Budi Acid Jaya 700 -25 1,477,500
Bukaka Teknik Utama 575 -25 15,000
Bukit Sentul 250 -25 245,000
Bumi Modern 350 0 0
Bunas Finance Indonesia 525 -25 36,000
Cahaya Kalbar 900 -25 23,500
Centex 6,725 -475 1,000
Centris Multi Persada 975 0 0
Charoen Pokphand Indonesia 3,500 -25 545,000
Cipendawa Farm Enterprice 675 0 0
Ciptojaya Kontrindoreksa 250 25 383,500
Ciputra Development 475 -50 190,000
Ciputra Surya 250 0 989,000
Citatah Industri Marmer 500 0 7,500
Citra Marga Nushapala 750 -25 10,551,500
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 575 0 1,971,500
Concord Benefit Enterprise 1,750 0 0
CP. Prima 775 0 0
Dankos Laboratories 1,000 -25 1,983,500
Darya-Varia Laboratoria 1,475 -25 242,500
Davomas Abadi 550 0 0
Daya Guna Samudra 1,575 0 1,715,000
Daya Sakti Unggul Corp. 525 0 181,000
Delta Djakarta 7,500 -150 8,000
Dharmala Intiland 225 -25 2,177,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 300 -25 155,000
Duta Pertiwi 675 0 491,500
Duta Pertiwi Nusantara 1,050 -25 6,000
Dynaplast 1,100 0 953,000
Ekadharma Tape Ind 1,200 -50 111,500
Enseval Putra Megatrading 700 -25 923,500
Eratex Djaja Limited 750 0 2,500
Eterindo Wahanatama 750 -25 181,500
Ever Shine Textile Industry 925 -25 75,000
Fajar Surya Wisesa 2,125 -100 3,816,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 850 0 1,540,500
Goodyear Indonesia 9,000 0 0
Great River International 725 -25 91,000
GT Kabel Indonesia 250 -50 47,000
GT Petrochem Industries 550 -25 113,500
Gudang Garam 12,250 175 3,790,000
H M Sampoerna 12,500 -475 2,248,000
Hanson Industri Utama 200 -25 1,286,000
Hero Supermarket 1,975 -225 195,500
Hexindo Adiperkasa 2,800 -75 54,000
Hotel Prapatan 425 0 0
Hotel Sahid Jaya 450 0 113,000
Humpuss Intermoda Transport 775 0 0
Igarjaya 225 0 3,982,500
INCO 7,200 -300 14,000
Indah Kiat Pulp & Paper 2,275 -100 9,034,500
Indal Aluminium Industry 550 -25 150,000
Indo Citra Finance 475 0 0
Indocement Tunggal Prakasa 2,825 25 169,000
Indofood Sukses Makmur 5,500 -100 13,950,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,175 -75 333,500
Indosat 13,175 -125 921,000
Indospring 1,450 0 0
Indosteel 2,725 0 0
Intan Wijaya Chemical 950 -25 14,000
Inter Delta 750 -50 32,000
Inter-Pacific Bank 100 0 0
Inti Indorayon Utama 475 -25 8,849,000
Intikeramik Alamasri 350 -25 778,000
Intraco Penta 1,725 25 214,000
Itamaraya Gold Industry 725 25 3,000
Jakarta Intl. Hotel & Dev. 975 0 4,406,500
Jakarta Kyoei Steel Works 250 -25 43,000
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 650 0 12,000
Jaya Pari Steel Corp Ltd 400 0 80,000
Jaya Real Property 950 -25 65,000
Jembo Cable Company 550 0 0
Kabelindo Murni 500 0 0
Kalbe Farma 975 -25 2,563,500
Karwell Indonesia 775 0 0
Kasogi International 200 0 183,000
Kawasan Industri Jababeka 475 -25 182,000
Kedaung Indah Can 900 0 0
Kedawung Setia Industrial 2,175 -225 1,476,500
Keramika Indonesia 300 -25 50,000
Komatsu Indonesia 1,700 0 374,000
Kurnia Kapuas Utama 625 -25 10,000
Langgeng Makmur Plastic 500 0 2,500
Lautan Luas 700 -25 2,298,500
Lion Mesh P 600 -200 500
Lion Metal Works 950 0 0
Lippo Cikarang 400 0 10,000
Lippo Enterprises 1,475 -150 1,000
Lippo General Insurance 1,075 0 88,000
Lippo Karawaci 475 -50 60,500
Lippo Land Development 500 0 0
Lippo Pacific 975 -75 1,500
Lippo Securities 375 0 15,743,500
Makindo 2,325 0 3,831,000
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 85,000
Maskapai Reasuransi 1,400 -100 49,000
Matahari Putra Prima 1,000 -25 10,717,500
Mayora Indah 725 -50 474,500
Medco Energi Corporation 4,525 50 285,000
Merck Indonesia 7,800 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,525 -50 9,191,000
Mitra Rajasa 675 0 253,500
Miwon Indonesia 1,050 0 0
Modern Photo Film Company 2,175 -175 127,500
Modernland Realty Ltd. 200 0 0
Mulia Industrindo 450 -25 3,892,500
Mulialand 950 0 15,500
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 400 -50 1,000
Multipolar 1,150 0 22,887,500
Mustika Ratu 2,400 -75 5,000
Nipress 1,400 0 0
Pabrik Kertas Tjiwi Kimia 1,775 -75 2,257,500
Pakuwon Jati 400 0 427,500
Pan Brothers Tex 975 0 0
Panasia Filament Inti 350 0 15,000
Panasia Indosyntec 575 0 0
Panca Wiratama Sakti 300 0 1,327,500
Panin Insurance 400 -25 1,022,000
Panin Life 500 0 0
Panin Overseas Finance 200 -25 81,500
Pelangi Indah Canindo 275 -25 55,000
Perdana Bangun Pusaka 850 0 0
Petrosea 2,750 -150 31,000
Plaza Indonesia Realty 1,700 0 0
Polysindo Eka Perkasa 525 -50 715,000
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 975 -75 3,710,000
Prasidha Aneka Niaga 425 0 0
Prima Alloy Steel 725 75 5,000
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 43,500 0 0
Pudjiadi Prestige Limited 275 -25 55,000
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 0 255,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 100 0 15,801,500
Ramayana Lestari Sentosa 4,425 -175 96,500
Ricky Putra Globalindo 400 -25 65,000
Rig Tenders 3,150 50 28,500
Ristia Bintang Mahkota 275 0 5,000
Roda Vivatex 1,150 0 60,000
Samudera Indonesia 3,975 0 0
Sarasa Nugraha 750 0 0
Sari Husada 4,250 0 0
Schering Plough Indonesia 12,000 0 0
Sekar Laut 500 0 0
Selamat Sempurna 1,025 -50 125,000
Semen Cibinong 475 -25 2,301,500
Semen Gresik (Persero) 8,525 25 196,000
Sepatu Bata 15,250 0 0
Siantar TOP 4,200 0 10,000
Sierad Produce 225 25 4,800,000
Sinar Mas Multiartha 1,100 -50 30,000
SMART Corporation 2,975 -75 67,000
Soedarpo Corporation 1,500 0 0
Sona Topas Tourism 1,025 -25 265,000
Sorini Corporation 425 0 16,500
Squibb Indonesia 7,500 0 0
Steady Safe 425 25 1,339,500
Suba Indah 725 -25 161,500
Sucaco 575 0 57,500
Sumalindo Lestari Jaya 625 -75 28,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 117,500
Sunson Textile Manufactur 575 0 610,500
Suparma 275 -25 106,500
Super Mitory Utama 450 0 0
Surabaya Agung Industry 550 25 149,000
Surya Dumai Industri 475 -25 689,000
Surya Hidup Satwa 950 -100 25,000
Surya Semesta Internusa 375 -25 924,500
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 350 -25 842,500
Suryamas Dutamakmur 250 0 857,000
Tancho Indonesia 4,550 0 1,000
Telekomunikasi Indonesia 3,550 -150 18,380,000
Tembaga Mulia Semanan 3,000 0 0
Tempo Scan Pacific 3,600 -75 730,000
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 10,500
Tifico 900 0 0
Tigaraksa Satria 3,900 0 0
Timah 3,475 25 729,000
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,600 -150 52,500
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,250 -25 49,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 675 -25 482,500
Trimegah Securities 7,500 475 437,500
Tunas Baru Lampung 1,900 -100 441,000
Tunas Ridean 1,500 0 274,000
Ultra Jaya Milk 1,225 0 6,662,000
Unggul Indah Corp. 3,900 0 0
Unilever Indonesia 98,000 0 0
United Tractors 6,550 -50 338,000
Van Der Horst Indonesia 625 0 0
Voksel Electric 550 0 17,000
Wahana Jaya Perkasa 400 0 0
Wicaksana Overseas Intl. 1,500 -50 210,000
Zebra Nusantara 625 -25 15,000

Regular trading : 361,435,000 Composite Index : 573.48
Bloc trading : 300,000 Previous : 584.42
Cross trading : 23,864,100 Total trading volume: 385,600,100
Foreign portion trading: 0 Total trading value : Rp 563,9b
Odd lot trading : 0
Cash trading : 1,000