Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 23, 2000:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 825 -75 5,000
Adindo Foresta Indonesia 725 25 4,515,000
Alakasa Industrindo 525 50 1,000
Alfa Retailindo 850 0 447,000
Alter Abadi 400 0 0
Alumindo Light Metal 975 0 112,500
Aneka Kimia Raya 500 0 0
Aneka Tambang (Persero) 1,200 -25 3,023,500
Anwar Sierad 300 -25 50,000
APAC Centertex Corp. 550 -25 92,500
Aqua Golden Mississippi 9,700 225 10,000
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,600 0 0
Artha Graha Investama 625 0 1,053,500
Asahimas Flat Glass 975 0 101,500
Asia Intiselera 400 0 50,000
Asiana Multikreasi 400 0 860,000
Astra Agro Lestari 1,650 25 3,819,000
Astra Graphia 8,500 100 264,000
Astra International 3,725 -100 20,139,000
Astra Otoparts 2,500 -50 877,500
Asuransi Bina Dana Arta 1,025 0 79,500
Asuransi Bintang 1,500 0 3,000
Asuransi Dayin Mitra 700 0 22,500
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 600 -25 12,822,500
Asuransi Ramayana 1,450 0 0
Bahtera Adimina Samudra 1,725 -100 1,350,000
Bakrie Finance Corp. 125 0 0
Bakrie Sumatra Plantation 725 -25 86,500
Bakrie & Brothers 250 0 2,180,000
Bakrieland Development 175 0 35,000
Baligraha Medikatama 1,075 0 14,000
Bank Bali 575 0 580,000
Bank Century Intervest 325 0 1,900,000
Bank Danamon 150 -25 1,710,000
Bank Danpac 850 0 0
Bank Global Internasional 150 0 0
Bank International Indonesia 125 0 1,620,000
Bank Lippo 200 0 113,655,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 250 0 4,740,000
Bank Niaga 125 0 1,075,000
Bank NISP 450 0 0
Bank Palapa 125 0 0
Bank Pan Indonesia 500 -25 5,510,000
Bank Pikko 550 75 565,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 125 0 20,000
Bank Unibank 100 0 20,000
Bank Universal 125 -25 580,000
Bank Victoria Intl 125 0 0
Barito Pacific Timber 550 -25 425,500
BAT Indonesia 31,000 0 5,500
Bayer Indonesia 8,750 0 1,000
Bayer Indonesia SB 5,100 0 0
Bayu Buana 450 0 219,500
BBL Dharmala Finance 350 0 196,000
BDNI Capital Corporation 250 0 20,000
BDNI Reksadana 425 0 0
Berlian Laju Tanker 1,000 25 571,500
Berlina 1,200 0 0
Bhakti Investama 1,075 25 7,981,000
Bhuwanatala Indah Permai 200 25 2,350,500
Bimantara Citra 1,900 -25 10,293,500
Bintang Mitra Semestaraya 775 225 27,327,500
Bintuni Minaraya 925 0 383,500
Branta Mulia 1,050 25 3,500
Budi Acid Jaya 725 25 759,000
Bukaka Teknik Utama 600 0 3,500
Bukit Sentul 275 0 326,000
Bumi Modern 350 0 0
Bunas Finance Indonesia 550 0 12,500
Cahaya Kalbar 925 0 132,500
Centex 7,200 0 0
Centris Multi Persada 975 0 0
Charoen Pokphand Indonesia 3,525 -75 160,000
Cipendawa Farm Enterprice 675 0 0
Ciptojaya Kontrindoreksa 225 -25 636,500
Ciputra Development 525 -25 299,500
Ciputra Surya 250 0 752,500
Citatah Industri Marmer 500 0 0
Citra Marga Nushapala 775 -25 970,000
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 575 -25 1,608,000
Concord Benefit Enterprise 1,750 125 2,000
CP. Prima 775 0 0
Dankos Laboratories 1,025 0 829,500
Darya-Varia Laboratoria 1,500 25 174,500
Davomas Abadi 550 25 81,000
Daya Guna Samudra 1,575 0 1,246,500
Daya Sakti Unggul Corp. 525 0 223,000
Delta Djakarta 7,650 150 4,500
Dharmala Intiland 250 25 1,204,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 325 0 692,500
Duta Pertiwi 675 0 406,000
Duta Pertiwi Nusantara 1,075 0 5,500
Dynaplast 1,100 -25 2,222,000
Ekadharma Tape Ind 1,250 0 12,500
Enseval Putra Megatrading 725 0 62,500
Eratex Djaja Limited 750 0 0
Eterindo Wahanatama 775 0 15,000
Ever Shine Textile Industry 950 0 1,153,000
Fajar Surya Wisesa 2,225 75 714,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 850 -50 3,822,500
Goodyear Indonesia 9,000 0 0
Great River International 750 25 39,500
GT Kabel Indonesia 300 25 321,000
GT Petrochem Industries 575 0 161,000
Gudang Garam 12,075 0 3,490,500
H M Sampoerna 12,975 -50 1,492,500
Hanson Industri Utama 225 0 157,500
Hero Supermarket 2,200 200 32,500
Hexindo Adiperkasa 2,875 100 26,000
Hotel Prapatan 425 0 0
Hotel Sahid Jaya 450 0 56,000
Humpuss Intermoda Transport 775 0 0
Igarjaya 225 0 4,726,000
INCO 7,500 200 20,000
Indah Kiat Pulp & Paper 2,375 0 5,568,500
Indal Aluminium Industry 575 0 180,000
Indo Citra Finance 475 150 6,000
Indocement Tunggal Prakasa 2,800 0 500
Indofood Sukses Makmur 5,600 150 21,842,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,250 0 352,500
Indosat 13,300 350 881,000
Indospring 1,450 0 0
Indosteel 2,725 0 0
Intan Wijaya Chemical 975 -25 90,000
Inter Delta 800 0 112,500
Inter-Pacific Bank 100 0 10,000
Inti Indorayon Utama 500 0 415,000
Intikeramik Alamasri 375 0 109,000
Intraco Penta 1,700 0 36,000
Itamaraya Gold Industry 700 0 0
Jakarta Intl. Hotel & Dev. 975 -25 5,234,500
Jakarta Kyoei Steel Works 275 25 155,000
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 650 0 31,500
Jaya Pari Steel Corp Ltd 400 0 2,500
Jaya Real Property 975 0 856,500
Jembo Cable Company 550 0 0
Kabelindo Murni 500 0 0
Kalbe Farma 1,000 0 656,500
Karwell Indonesia 775 -25 50,000
Kasogi International 200 0 351,000
Kawasan Industri Jababeka 500 0 247,500
Kedaung Indah Can 900 0 0
Kedawung Setia Industrial 2,400 -50 595,500
Keramika Indonesia 325 25 45,000
Komatsu Indonesia 1,700 -50 786,000
Kurnia Kapuas Utama 650 0 33,500
Langgeng Makmur Plastic 500 0 2,500
Lautan Luas 725 0 698,000
Lion Mesh P 800 -300 500
Lion Metal Works 950 0 0
Lippo Cikarang 400 0 69,500
Lippo Enterprises 1,625 -25 2,000
Lippo General Insurance 1,075 0 18,500
Lippo Karawaci 525 -25 61,500
Lippo Land Development 500 0 1,500
Lippo Pacific 1,050 -25 2,000
Lippo Securities 375 -25 497,000
Makindo 2,325 25 2,752,000
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 60,500
Maskapai Reasuransi 1,500 275 1,303,500
Matahari Putra Prima 1,025 0 10,089,500
Mayora Indah 775 0 294,000
Medco Energi Corporation 4,475 -100 390,500
Merck Indonesia 7,800 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,575 0 3,393,000
Mitra Rajasa 675 0 3,224,500
Miwon Indonesia 1,050 0 0
Modern Photo Film Company 2,350 0 0
Modernland Realty Ltd. 200 0 101,000
Mulia Industrindo 475 -25 2,919,500
Mulialand 950 0 0
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 0 0
Multipolar 1,150 -25 15,802,000
Mustika Ratu 2,475 0 0
Nipress 1,400 0 0
Pabrik Kertas Tjiwi Kimia 1,850 0 1,034,000
Pakuwon Jati 400 0 851,000
Pan Brothers Tex 975 0 0
Panasia Filament Inti 350 -25 12,500
Panasia Indosyntec 575 0 0
Panca Wiratama Sakti 300 0 3,438,000
Panin Insurance 425 0 861,500
Panin Life 500 0 5,000
Panin Overseas Finance 225 0 5,000
Pelangi Indah Canindo 300 25 5,000
Perdana Bangun Pusaka 850 0 0
Petrosea 2,900 25 11,000
Plaza Indonesia Realty 1,700 0 0
Polysindo Eka Perkasa 575 0 55,500
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,050 25 651,500
Prasidha Aneka Niaga 425 0 0
Prima Alloy Steel 650 0 0
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 43,500 0 0
Pudjiadi Prestige Limited 300 0 1,000
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 0 125,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 100 -25 7,812,500
Ramayana Lestari Sentosa 4,600 0 270,000
Ricky Putra Globalindo 425 25 527,500
Rig Tenders 3,100 -50 57,500
Ristia Bintang Mahkota 275 0 42,000
Roda Vivatex 1,150 -25 50,000
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 1,075 25 36,500
Semen Cibinong 500 0 1,352,500
Semen Gresik (Persero) 8,500 -75 515,500
Sepatu Bata 15,250 0 0
Siantar TOP 4,200 200 2,500
Sierad Produce 200 -25 43,000
Sinar Mas Multiartha 1,150 -25 25,000
SMART Corporation 3,050 50 67,000
Soedarpo Corporation 1,500 300 13,000
Sona Topas Tourism 1,050 0 0
Sorini Corporation 425 0 0
Squibb Indonesia 7,500 300 2,500
Steady Safe 400 0 76,500
Suba Indah 750 0 105,500
Sucaco 575 0 1,000
Sumalindo Lestari Jaya 700 0 0
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 57,000
Sunson Textile Manufactur 575 0 597,000
Suparma 300 0 709,500
Super Mitory Utama 450 0 0
Surabaya Agung Industry 525 -50 10,000
Surya Dumai Industri 500 25 4,007,500
Surya Hidup Satwa 1,050 -50 12,000
Surya Semesta Internusa 400 0 341,500
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 375 0 2,005,500
Suryamas Dutamakmur 250 -50 4,196,500
Tancho Indonesia 4,550 0 0
Telekomunikasi Indonesia 3,700 75 10,817,000
Tembaga Mulia Semanan 3,000 0 0
Tempo Scan Pacific 3,675 -125 330,500
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 0
Tifico 900 0 0
Tigaraksa Satria 3,900 0 0
Timah 3,450 -75 554,000
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,750 150 5,500
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,275 -275 26,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 700 0 222,500
Trimegah Securities 7,025 225 373,500
Tunas Baru Lampung 2,000 0 267,000
Tunas Ridean 1,500 0 866,000
Ultra Jaya Milk 1,225 -25 4,465,500
Unggul Indah Corp. 3,900 0 0
Unilever Indonesia 98,000 0 0
United Tractors 6,600 -75 86,500
Van Der Horst Indonesia 625 -25 1,000
Voksel Electric 550 0 0
Wahana Jaya Perkasa 400 0 0
Wicaksana Overseas Intl. 1,550 -25 25,000
Zebra Nusantara 650 0 15,000

Regular trading : 391,200,500 Composite Index : 584.42
Bloc trading : 17,912,500 Previous : 583.42
Cross trading : 59,802,028 Total trading volume: 468,920,028
Foreign portion trading: 0 Total trading value : Rp 732.1b
Odd lot trading : 0
Cash trading : 5,000