Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 14, 2000:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 900 0 0
Adindo Foresta Indonesia 825 25 7,185,000
Alakasa Industrindo 575 -25 3,500
Alfa Retailindo 950 0 389,500
Alter Abadi 400 0 0
Alumindo Light Metal 1,075 0 0
Aneka Kimia Raya 475 -25 4,500
Aneka Tambang (Persero) 1,275 0 446,500
Anwar Sierad 325 0 0
APAC Centertex Corp. 575 0 320,000
Aqua Golden Mississippi 9,600 0 0
Argha Karya Prima Industri 550 -225 2,000
Argo Pantes 1,625 -25 10,000
Artha Graha Investama 1,650 0 3,219,000
Asahimas Flat Glass 1,050 25 281,000
Asia Intiselera 400 0 133,500
Asiana Multikreasi 450 25 3,140,500
Astra Agro Lestari 1,725 -25 515,500
Astra Graphia 8,350 -100 1,278,000
Astra International 3,725 -25 16,218,500
Astra Otoparts 2,625 25 694,500
Asuransi Bina Dana Arta 1,225 -125 2,489,500
Asuransi Bintang 1,600 75 6,500
Asuransi Dayin Mitra 800 0 116,500
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 650 0 148,462,000
Asuransi Ramayana 1,400 -50 500
Bahtera Adimina Samudra 1,600 200 7,925,000
Bakrie Finance Corp. 250 0 50,000
Bakrie Sumatra Plantation 775 -50 677,000
Bakrie & Brothers 275 0 480,000
Bakrieland Development 200 0 293,000
Baligraha Medikatama 1,050 0 95,500
Bank Bali 550 -25 175,000
Bank Century Intervest 350 -25 59,065,000
Bank Danamon 175 25 220,000
Bank Danpac 875 0 0
Bank Global Internasional 175 -25 215,000
Bank International Indonesia 125 -25 13,040,000
Bank Lippo 200 0 107,580,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 300 0 1,575,000
Bank Niaga 150 -25 18,000,000
Bank NISP 525 0 0
Bank Palapa 125 0 0
Bank Pan Indonesia 500 -50 13,315,000
Bank Pikko 475 0 0
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 175 0 0
Bank Unibank 125 0 25,000
Bank Universal 150 0 28,120,000
Bank Victoria Intl 125 0 385,000
Barito Pacific Timber 600 25 793,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,800 0 0
Bayer Indonesia SB 5,100 0 0
Bayu Buana 450 25 43,000
BBL Dharmala Finance 400 0 60,000
BDNI Capital Corporation 275 -25 50,000
BDNI Reksadana 425 25 2,500
Berlian Laju Tanker 1,100 -50 860,500
Berlina 1,175 -25 55,000
Bhakti Investama 1,075 -25 2,929,500
Bhuwanatala Indah Permai 225 25 45,000
Bimantara Citra 2,100 150 35,007,500
Bintang Mitra Semestaraya 725 -50 11,734,500
Bintuni Minaraya 900 25 362,000
Branta Mulia 1,050 -25 15,000
Budi Acid Jaya 825 -100 32,826,500
Bukaka Teknik Utama 650 0 10,000
Bukit Sentul 300 25 3,015,000
Bumi Modern 300 0 5,025,000
Bunas Finance Indonesia 600 0 53,000
Cahaya Kalbar 975 0 32,500
Centex 7,200 0 0
Centris Multi Persada 925 -25 14,000
Charoen Pokphand Indonesia 3,875 0 225,000
Cipendawa Farm Enterprice 800 0 63,500
Ciptojaya Kontrindoreksa 275 0 81,000
Ciputra Development 550 0 302,500
Ciputra Surya 275 -25 65,000
Citatah Industri Marmer 575 50 188,500
Citra Marga Nushapala 850 0 7,313,500
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 700 0 7,287,500
Concord Benefit Enterprise 2,000 50 10,500
CP. Prima 850 25 60,000
Dankos Laboratories 1,125 0 910,500
Darya-Varia Laboratoria 1,500 -25 239,000
Davomas Abadi 600 25 1,000
Daya Guna Samudra 1,600 50 4,340,000
Daya Sakti Unggul Corp. 550 0 212,000
Delta Djakarta 9,000 0 0
Dharmala Intiland 250 -25 473,500
Dharmala Sakti Sejahtera 100 -25 138,000
Duta Anggada Realty 350 25 77,500
Duta Pertiwi 700 0 5,000
Duta Pertiwi Nusantara 1,175 0 21,000
Dynaplast 1,125 -25 371,000
Ekadharma Tape Ind 1,275 75 1,539,000
Enseval Putra Megatrading 800 0 739,000
Eratex Djaja Limited 875 75 92,000
Eterindo Wahanatama 850 25 146,000
Ever Shine Textile Industry 925 -25 439,500
Fajar Surya Wisesa 2,025 100 1,231,500
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 950 -25 2,683,500
Goodyear Indonesia 9,000 0 0
Great River International 900 75 5,527,000
GT Kabel Indonesia 300 0 160,000
GT Petrochem Industries 650 0 3,000
Gudang Garam 15,500 75 1,298,000
H M Sampoerna 16,200 -50 954,000
Hanson Industri Utama 225 0 1,218,000
Hero Supermarket 2,225 75 124,000
Hexindo Adiperkasa 2,900 50 4,000
Hotel Prapatan 425 0 0
Hotel Sahid Jaya 475 0 151,500
Humpuss Intermoda Transport 825 25 3,500
Igarjaya 225 0 328,500
INCO 8,400 200 3,500
Indah Kiat Pulp & Paper 2,450 50 6,724,000
Indal Aluminium Industry 625 0 257,500
Indo Citra Finance 500 0 500
Indocement Tunggal Prakasa 2,975 25 5,500
Indofood Sukses Makmur 6,800 -100 3,911,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,325 0 140,000
Indosat 14,400 -100 910,000
Indospring 1,200 0 0
Indosteel 2,700 0 0
Intan Wijaya Chemical 1,050 -25 278,500
Inter Delta 875 0 0
Inter-Pacific Bank 100 0 0
Inti Indorayon Utama 500 25 16,765,000
Intikeramik Alamasri 425 25 1,539,500
Intraco Penta 1,625 -25 38,500
Itamaraya Gold Industry 875 0 17,500
Jakarta Intl. Hotel & Dev. 1,100 0 7,107,500
Jakarta Kyoei Steel Works 275 0 67,500
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 625 0 0
Jaya Pari Steel Corp Ltd 475 0 0
Jaya Real Property 1,075 25 100,500
Jembo Cable Company 550 0 0
Kabelindo Murni 525 0 242,500
Kalbe Farma 1,075 0 2,556,500
Karwell Indonesia 800 25 452,500
Kasogi International 225 0 388,000
Kawasan Industri Jababeka 525 0 0
Kedaung Indah Can 1,000 50 16,000
Kedawung Setia Industrial 2,650 150 2,317,500
Keramika Indonesia 375 25 48,000
Komatsu Indonesia 1,900 25 466,000
Kurnia Kapuas Utama 700 25 72,500
Langgeng Makmur Plastic 550 25 40,000
Lautan Luas 750 -25 1,712,000
Lion Mesh P 1,100 0 0
Lion Metal Works 950 25 8,000
Lippo Cikarang 450 0 40,000
Lippo Enterprises 1,775 0 0
Lippo General Insurance 1,175 0 98,500
Lippo Karawaci 550 -25 27,500
Lippo Land Development 650 0 0
Lippo Pacific 1,225 0 0
Lippo Securities 425 25 18,473,000
Makindo 2,150 0 126,500
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 25 22,500
Maskapai Reasuransi 1,450 100 15,500
Matahari Putra Prima 1,100 0 27,774,500
Mayora Indah 825 0 829,500
Medco Energi Corporation 5,000 0 134,500
Merck Indonesia 8,000 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,775 -50 2,357,500
Mitra Rajasa 625 75 9,509,500
Miwon Indonesia 1,150 0 0
Modern Photo Film Company 2,450 -150 209,500
Modernland Realty Ltd. 225 0 195,500
Mulia Industrindo 550 50 32,860,000
Mulialand 950 0 0
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 25 1,500
Multipolar 1,125 -25 27,217,500
Mustika Ratu 2,500 0 0
Nipress 1,200 -300 1,000
Pabrik Kertas Tjiwi Kimia 1,925 -25 1,152,000
Pakuwon Jati 400 0 992,000
Pan Brothers Tex 950 0 0
Panasia Filament Inti 350 0 0
Panasia Indosyntec 575 0 0
Panca Wiratama Sakti 325 0 5,036,000
Panin Insurance 450 0 2,022,000
Panin Life 525 0 252,500
Panin Overseas Finance 225 0 135,000
Pelangi Indah Canindo 300 0 45,000
Perdana Bangun Pusaka 850 0 0
Petrosea 3,050 -50 34,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 600 25 5,024,000
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,125 50 27,774,500
Prasidha Aneka Niaga 450 75 1,000
Prima Alloy Steel 725 0 0
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 42,200 0 0
Pudjiadi Prestige Limited 325 0 2,500
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 0 115,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 125 -25 13,827,500
Ramayana Lestari Sentosa 5,000 -150 120,500
Ricky Putra Globalindo 475 0 392,000
Rig Tenders 3,100 -300 41,000
Ristia Bintang Mahkota 275 0 50,000
Roda Vivatex 1,300 -25 250,000
Samudera Indonesia 3,975 25 7,500
Sarasa Nugraha 750 0 0
Sari Husada 3,900 0 0
Schering Plough Indonesia 12,000 0 0
Sekar Laut 600 0 0
Selamat Sempurna 1,100 25 129,500
Semen Cibinong 525 0 426,000
Semen Gresik (Persero) 9,350 625 740,000
Sepatu Bata 15,250 0 0
Siantar TOP 3,700 0 0
Sierad Produce 225 -25 172,500
Sinar Mas Multiartha 1,325 -25 25,500
SMART Corporation 3,400 0 124,000
Soedarpo Corporation 1,300 300 28,500
Sona Topas Tourism 1,125 -25 81,000
Sorini Corporation 425 0 5,000
Squibb Indonesia 7,200 0 0
Steady Safe 400 0 225,000
Suba Indah 800 -25 936,000
Sucaco 625 0 0
Sumalindo Lestari Jaya 725 0 37,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 10,000
Sunson Textile Manufactur 650 -25 7,311,500
Suparma 300 -25 2,957,500
Super Mitory Utama 450 0 0
Surabaya Agung Industry 650 50 56,000
Surya Dumai Industri 500 0 720,500
Surya Hidup Satwa 1,375 -200 56,000
Surya Semesta Internusa 400 0 86,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 350 -25 150,000
Suryamas Dutamakmur 275 0 25,000
Tancho Indonesia 5,350 150 1,000
Telekomunikasi Indonesia 3,825 -75 23,587,500
Tembaga Mulia Semanan 2,700 0 0
Tempo Scan Pacific 4,000 -25 2,104,500
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 25 10,000
Tifico 900 0 0
Tigaraksa Satria 3,500 0 0
Timah 3,850 50 937,000
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,325 -50 101,000
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 8,525 25 3,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 725 0 285,000
Trimegah Securities 6,000 75 27,000
Tunas Baru Lampung 2,400 200 51,372,500
Tunas Ridean 1,500 0 41,000
Ultra Jaya Milk 1,300 25 2,257,000
Unggul Indah Corp. 4,100 0 0
Unilever Indonesia 100,000 0 18,500
United Tractors 7,100 0 86,000
Van Der Horst Indonesia 700 0 62,500
Voksel Electric 550 0 119,500
Wahana Jaya Perkasa 450 50 171,000
Wicaksana Overseas Intl. 1,975 0 0
Zebra Nusantara 675 25 20,000

Regular trading : 886,975,500 Composite Index : 633.71
Bloc trading : 350,000 Previous : 635.07
Cross trading : 79,576,540 Total trading volume: 966,902,040
Foreign portion trading: 0 Total trading value : Rp 998.5b
Odd lot trading : 0
Cash trading : 0