Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 17, 2000:

Shares Close Change Trading

Volume
--------------------------------------------------------
Ades Alfindo 825 -75 52,500
Adindo Foresta Indonesia 750 -25 2,873,500
Alakasa Industrindo 700 0 0
Alfa Retailindo 875 -50 1,013,500
Alter Abadi 375 25 25,000
Alumindo Light Metal 1,000 -75 802,000
Aneka Kimia Raya 500 25 10,000
Aneka Tambang (Persero) 1,275 -25 1,579,000
Anwar Sierad 325 0 37,500
APAC Centertex Corp. 550 0 261,000
Aqua Golden Mississippi 9,000 0 0
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,625 -25 26,000
Artha Graha Investama 1,450 -125 7,107,500
Asahimas Flat Glass 1,000 -25 135,500
Asia Intiselera 425 0 115,000
Asiana Multikreasi 425 -25 1,571,000
Astra Agro Lestari 1,625 -100 2,529,000
Astra Graphia 8,375 -100 331,500
Astra International 3,675 -25 14,290,500
Astra Otoparts 2,525 -75 1,088,500
Asuransi Bina Dana Arta 1,100 -50 324,500
Asuransi Bintang 1,475 -25 41,500
Asuransi Dayin Mitra 750 0 267,000
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 625 0 82,933,500
Asuransi Ramayana 1,450 50 16,000
Bahtera Adimina Samudra 1,725 -25 2,028,000
Bakrie Finance Corp. 125 -100 20,750,000
Bakrie Sumatra Plantation 750 -25 111,500
Bakrie & Brothers 250 -25 1,005,000
Bakrieland Development 175 -25 225,000
Baligraha Medikatama 1,075 -25 294,500
Bank Bali 600 25 1,340,000
Bank Century Intervest 325 0 24,215,000
Bank Danamon 150 0 2,085,000
Bank Danpac 850 0 0
Bank Global Internasional 175 0 0
Bank International Indonesia 125 0 14,865,000
Bank Lippo 200 0 800,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 275 0 7,875,000
Bank Niaga 150 0 6,605,000
Bank NISP 500 0 0
Bank Palapa 125 0 0
Bank Pan Indonesia 525 0 23,660,000
Bank Pikko 450 -25 5,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 150 0 250,000
Bank Unibank 125 0 25,000
Bank Universal 125 0 130,000
Bank Victoria Intl 125 0 0
Barito Pacific Timber 550 -50 3,656,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,750 -50 2,500
Bayer Indonesia SB 5,100 0 0
Bayu Buana 425 0 115,000
BBL Dharmala Finance 375 0 15,000
BDNI Capital Corporation 250 -25 15,000
BDNI Reksadana 425 0 0
Berlian Laju Tanker 1,050 -50 1,990,000
Berlina 1,175 0 68,500
Bhakti Investama 1,025 0 5,211,500
Bhuwanatala Indah Permai 200 -25 5,719,500
Bimantara Citra 2,025 -25 29,085,500
Bintang Mitra Semestaraya 600 -100 13,133,500
Bintuni Minaraya 1,000 0 3,976,500
Branta Mulia 1,050 -25 11,000
Budi Acid Jaya 750 0 5,412,500
Bukaka Teknik Utama 600 -25 64,500
Bukit Sentul 275 0 3,817,000
Bumi Modern 275 25 5,094,000
Bunas Finance Indonesia 575 0 165,000
Cahaya Kalbar 950 -25 10,000
Centex 7,200 0 0
Centris Multi Persada 975 0 0
Charoen Pokphand Indonesia 3,700 -100 409,000
Cipendawa Farm Enterprice 775 0 0
Ciptojaya Kontrindoreksa 250 0 56,500
Ciputra Development 550 0 503,000
Ciputra Surya 250 -25 761,000
Citatah Industri Marmer 550 0 0
Citra Marga Nushapala 825 25 11,999,000
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 625 -25 6,222,500
Concord Benefit Enterprise 1,925 0 0
CP. Prima 775 -25 12,500
Dankos Laboratories 1,075 -25 4,449,500
Darya-Varia Laboratoria 1,500 0 257,000
Davomas Abadi 575 0 0
Daya Guna Samudra 1,675 -25 7,603,000
Daya Sakti Unggul Corp. 525 -25 245,000
Delta Djakarta 8,000 -500 8,000
Dharmala Intiland 250 0 275,000
Dharmala Sakti Sejahtera 125 0 7,733,000
Duta Anggada Realty 325 0 961,500
Duta Pertiwi 675 -25 82,500
Duta Pertiwi Nusantara 1,125 -25 85,000
Dynaplast 1,150 -50 2,579,000
Ekadharma Tape Ind 1,300 25 855,000
Enseval Putra Megatrading 750 -25 2,167,500
Eratex Djaja Limited 875 0 0
Eterindo Wahanatama 800 -25 126,500
Ever Shine Textile Industry 950 0 735,500
Fajar Surya Wisesa 2,125 0 1,533,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 950 0 1,986,500
Goodyear Indonesia 9,000 0 0
Great River International 750 -25 475,000
GT Kabel Indonesia 300 0 10,000
GT Petrochem Industries 625 0 87,500
Gudang Garam 13,100 -1,500 5,143,000
H M Sampoerna 14,000 -1,675 2,523,500
Hanson Industri Utama 225 0 90,000
Hero Supermarket 2,200 0 406,500
Hexindo Adiperkasa 2,850 -50 21,000
Hotel Prapatan 450 -25 2,500
Hotel Sahid Jaya 475 25 858,500
Humpuss Intermoda Transport 775 25 28,500
Igarjaya 250 25 3,938,000
INCO 8,200 -200 34,000
Indah Kiat Pulp & Paper 2,425 -75 16,383,000
Indal Aluminium Industry 575 -25 575,000
Indo Citra Finance 500 0 0
Indocement Tunggal Prakasa 2,875 -25 172,500
Indofood Sukses Makmur 5,950 -200 23,826,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,275 -50 1,345,000
Indosat 13,450 -350 1,299,500
Indospring 1,450 -50 500
Indosteel 2,725 0 0
Intan Wijaya Chemical 1,025 -25 5,000
Inter Delta 825 0 1,500
Inter-Pacific Bank 100 0 0
Inti Indorayon Utama 500 0 3,645,000
Intikeramik Alamasri 400 0 59,500
Intraco Penta 1,750 25 1,433,000
Itamaraya Gold Industry 875 0 0
Jakarta Intl. Hotel & Dev. 1,050 -25 8,579,000
Jakarta Kyoei Steel Works 275 0 144,500
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 650 0 25,000
Jaya Pari Steel Corp Ltd 450 0 0
Jaya Real Property 1,000 -50 1,322,500
Jembo Cable Company 550 0 0
Kabelindo Murni 500 0 76,000
Kalbe Farma 1,025 0 7,209,500
Karwell Indonesia 800 0 12,500
Kasogi International 200 -25 10,000
Kawasan Industri Jababeka 525 0 728,500
Kedaung Indah Can 1,000 0 0
Kedawung Setia Industrial 2,650 -100 739,000
Keramika Indonesia 350 0 0
Komatsu Indonesia 1,825 -25 388,000
Kurnia Kapuas Utama 675 -25 35,000
Langgeng Makmur Plastic 550 0 0
Lautan Luas 750 0 1,869,500
Lion Mesh P 1,100 0 0
Lion Metal Works 950 0 0
Lippo Cikarang 400 -25 110,000
Lippo Enterprises 1,850 0 0
Lippo General Insurance 1,150 -25 85,000
Lippo Karawaci 550 -50 37,500
Lippo Land Development 525 0 27,500
Lippo Pacific 1,200 0 0
Lippo Securities 425 0 29,767,000
Makindo 2,225 0 10,917,500
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 62,500
Maskapai Reasuransi 1,225 -200 8,186,000
Matahari Putra Prima 1,050 0 21,727,000
Mayora Indah 800 -25 496,500
Medco Energi Corporation 4,675 -275 773,500
Merck Indonesia 7,800 -200 2,500
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,625 125 33,215,500
Mitra Rajasa 675 25 911,500
Miwon Indonesia 1,050 -100 7,500
Modern Photo Film Company 2,500 0 145,500
Modernland Realty Ltd. 225 0 0
Mulia Industrindo 525 -25 1,442,000
Mulialand 950 0 0
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 0 0
Multipolar 1,125 0 25,007,500
Mustika Ratu 2,475 0 0
Nipress 1,200 0 0
Pabrik Kertas Tjiwi Kimia 1,900 -75 4,709,000
Pakuwon Jati 400 0 1,092,500
Pan Brothers Tex 975 0 0
Panasia Filament Inti 350 0 0
Panasia Indosyntec 525 0 0
Panca Wiratama Sakti 300 -25 1,126,000
Panin Insurance 425 -25 732,500
Panin Life 500 -25 1,200,000
Panin Overseas Finance 225 -25 2,249,500
Pelangi Indah Canindo 275 0 57,500
Perdana Bangun Pusaka 850 0 0
Petrosea 3,000 -50 44,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 600 25 1,911,500
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,075 0 5,666,500
Prasidha Aneka Niaga 375 0 0
Prima Alloy Steel 725 125 177,500
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 42,550 0 0
Pudjiadi Prestige Limited 325 0 25,000
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 0 90,500
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 125 0 3,020,500
Ramayana Lestari Sentosa 5,000 -150 159,500
Ricky Putra Globalindo 450 0 309,500
Rig Tenders 3,000 -200 15,000
Ristia Bintang Mahkota 300 25 1,099,000
Roda Vivatex 1,225 -75 159,500
Samudera Indonesia 3,975 0 0
Sarasa Nugraha 750 0 0
Sari Husada 4,250 350 11,000
Schering Plough Indonesia 12,000 0 0
Sekar Laut 500 -100 57,500
Selamat Sempurna 1,050 -50 119,000
Semen Cibinong 500 -25 7,643,500
Semen Gresik (Persero) 8,675 -700 1,379,500
Sepatu Bata 15,250 0 0
Siantar TOP 3,950 150 7,500
Sierad Produce 225 -25 338,000
Sinar Mas Multiartha 1,200 -125 124,500
SMART Corporation 3,000 -150 272,500
Soedarpo Corporation 1,350 0 0
Sona Topas Tourism 1,075 -50 501,500
Sorini Corporation 425 0 50,000
Squibb Indonesia 7,200 0 0
Steady Safe 375 -25 80,000
Suba Indah 800 0 294,000
Sucaco 600 0 40,000
Sumalindo Lestari Jaya 700 0 182,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 150,000
Sunson Textile Manufactur 600 0 3,008,000
Suparma 300 0 4,466,000
Super Mitory Utama 450 0 0
Surabaya Agung Industry 575 -50 22,500
Surya Dumai Industri 475 0 1,036,500
Surya Hidup Satwa 1,200 -125 110,500
Surya Semesta Internusa 375 -25 210,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 350 0 1,233,500
Suryamas Dutamakmur 275 0 103,500
Tancho Indonesia 5,400 0 17,500
Telekomunikasi Indonesia 3,700 -125 13,848,500
Tembaga Mulia Semanan 2,700 0 0
Tempo Scan Pacific 3,975 -125 2,033,000
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 0
Tifico 900 0 0
Tigaraksa Satria 3,900 0 0
Timah 3,700 -125 736,500
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,700 100 168,500
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,600 0 17,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 700 0 480,500
Trimegah Securities 6,025 -100 51,000
Tunas Baru Lampung 2,200 -25 1,822,500
Tunas Ridean 1,475 25 42,500
Ultra Jaya Milk 1,250 -25 4,483,500
Unggul Indah Corp. 3,300 -700 500
Unilever Indonesia 100,000 0 2,500
United Tractors 6,900 -150 190,000
Van Der Horst Indonesia 650 -25 177,000
Voksel Electric 550 0 20,000
Wahana Jaya Perkasa 375 -75 14,500
Wicaksana Overseas Intl. 1,600 -100 19,000
Zebra Nusantara 650 0 112,000

Regular trading : 638,857,500 Composite Index : 600.17
Bloc trading : 0 Previous : 621.90
Cross trading : 50,991,811 Total trading volume: 689,904,311
Foreign portion trading: 0 Total trading value : Rp 1,007.4b
Odd lot trading : 0
Cash trading : 55,000