Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 15, 2000:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 900 0 38,500
Adindo Foresta Indonesia 825 0 27,477,500
Alakasa Industrindo 575 0 0
Alfa Retailindo 950 0 267,500
Alter Abadi 400 0 41,500
Alumindo Light Metal 1,075 0 0
Aneka Kimia Raya 475 0 0
Aneka Tambang (Persero) 1,325 50 3,341,500
Anwar Sierad 325 0 7,500
APAC Centertex Corp. 575 0 392,500
Aqua Golden Mississippi 9,700 100 3,000
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,625 0 5,000
Artha Graha Investama 1,650 0 8,400,500
Asahimas Flat Glass 1,025 -25 169,500
Asia Intiselera 425 25 1,978,000
Asiana Multikreasi 450 0 458,500
Astra Agro Lestari 1,775 50 3,038,000
Astra Graphia 8,675 325 384,000
Astra International 3,750 25 15,136,000
Astra Otoparts 2,625 0 328,000
Asuransi Bina Dana Arta 1,200 -25 134,000
Asuransi Bintang 1,550 -50 20,500
Asuransi Dayin Mitra 775 -25 68,000
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 650 0 35,235,000
Asuransi Ramayana 1,400 0 2,500
Bahtera Adimina Samudra 1,775 175 15,164,500
Bakrie Finance Corp. 225 -25 60,000
Bakrie Sumatra Plantation 775 0 2,700,500
Bakrie & Brothers 275 0 807,000
Bakrieland Development 200 0 953,500
Baligraha Medikatama 1,050 0 82,000
Bank Bali 575 25 1,165,000
Bank Century Intervest 325 -25 21,800,000
Bank Danamon 175 0 2,830,000
Bank Danpac 875 0 0
Bank Global Internasional 175 0 100,000
Bank International Indonesia 150 25 7,870,000
Bank Lippo 200 0 8,445,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 275 -25 2,650,000
Bank Niaga 150 0 3,500,000
Bank NISP 500 -25 740,000
Bank Palapa 125 0 0
Bank Pan Indonesia 500 0 4,830,000
Bank Pikko 475 0 0
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 150 -25 475,000
Bank Unibank 125 0 150,000
Bank Universal 125 -25 450,000
Bank Victoria Intl 125 0 135,000
Barito Pacific Timber 600 0 1,591,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,800 0 0
Bayer Indonesia SB 5,100 0 0
Bayu Buana 425 -25 486,000
BBL Dharmala Finance 400 0 96,000
BDNI Capital Corporation 275 0 5,000
BDNI Reksadana 425 0 0
Berlian Laju Tanker 1,125 25 1,090,000
Berlina 1,225 50 81,500
Bhakti Investama 1,025 -50 9,436,500
Bhuwanatala Indah Permai 225 0 2,519,000
Bimantara Citra 2,100 0 27,079,500
Bintang Mitra Semestaraya 700 -25 15,530,000
Bintuni Minaraya 1,025 125 18,904,500
Branta Mulia 1,075 25 2,000
Budi Acid Jaya 800 -25 5,179,500
Bukaka Teknik Utama 625 -25 160,000
Bukit Sentul 300 0 1,969,000
Bumi Modern 300 0 12,743,500
Bunas Finance Indonesia 575 -25 177,000
Cahaya Kalbar 1,000 25 80,000
Centex 7,200 0 0
Centris Multi Persada 1,000 75 3,500
Charoen Pokphand Indonesia 3,800 -75 197,500
Cipendawa Farm Enterprice 775 -25 97,500
Ciptojaya Kontrindoreksa 250 -25 130,000
Ciputra Development 550 0 1,614,000
Ciputra Surya 275 0 146,000
Citatah Industri Marmer 550 -25 137,500
Citra Marga Nushapala 825 -25 14,600,000
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 650 -50 2,780,500
Concord Benefit Enterprise 1,625 -375 3,500
CP. Prima 825 -25 87,500
Dankos Laboratories 1,150 25 1,912,500
Darya-Varia Laboratoria 1,500 0 439,000
Davomas Abadi 600 0 10,000
Daya Guna Samudra 1,750 150 40,078,500
Daya Sakti Unggul Corp. 575 25 59,000
Delta Djakarta 8,500 -500 16,500
Dharmala Intiland 275 25 265,500
Dharmala Sakti Sejahtera 150 50 17,874,000
Duta Anggada Realty 325 -25 439,000
Duta Pertiwi 725 25 140,500
Duta Pertiwi Nusantara 1,200 25 86,000
Dynaplast 1,225 100 8,840,000
Ekadharma Tape Ind 1,325 50 2,285,500
Enseval Putra Megatrading 800 0 550,000
Eratex Djaja Limited 875 0 0
Eterindo Wahanatama 850 0 37,000
Ever Shine Textile Industry 950 25 475,000
Fajar Surya Wisesa 2,150 125 1,567,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 975 25 2,152,000
Goodyear Indonesia 9,000 0 0
Great River International 800 -100 6,811,000
GT Kabel Indonesia 300 0 154,500
GT Petrochem Industries 650 0 248,000
Gudang Garam 15,300 -200 1,513,000
H M Sampoerna 16,250 50 1,364,500
Hanson Industri Utama 250 25 1,621,500
Hero Supermarket 2,225 0 71,000
Hexindo Adiperkasa 2,900 0 3,000
Hotel Prapatan 425 0 0
Hotel Sahid Jaya 475 0 373,000
Humpuss Intermoda Transport 775 -50 10,000
Igarjaya 225 0 423,500
INCO 8,550 150 76,000
Indah Kiat Pulp & Paper 2,525 75 19,295,000
Indal Aluminium Industry 625 0 38,500
Indo Citra Finance 500 0 0
Indocement Tunggal Prakasa 2,900 -75 473,500
Indofood Sukses Makmur 6,800 0 4,488,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,325 0 218,500
Indosat 14,600 200 466,000
Indospring 1,500 300 2,500
Indosteel 2,725 25 10,500
Intan Wijaya Chemical 1,075 25 185,000
Inter Delta 850 -25 2,000
Inter-Pacific Bank 100 0 0
Inti Indorayon Utama 475 -25 17,522,500
Intikeramik Alamasri 425 0 284,500
Intraco Penta 1,675 50 58,500
Itamaraya Gold Industry 875 0 22,500
Jakarta Intl. Hotel & Dev. 1,100 0 13,087,000
Jakarta Kyoei Steel Works 275 0 0
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 650 25 15,000
Jaya Pari Steel Corp Ltd 450 -25 17,500
Jaya Real Property 1,050 -25 157,000
Jembo Cable Company 575 25 32,500
Kabelindo Murni 500 -25 114,000
Kalbe Farma 1,075 0 7,154,500
Karwell Indonesia 825 25 145,000
Kasogi International 225 0 377,000
Kawasan Industri Jababeka 525 0 305,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia Industrial 2,800 150 2,137,000
Keramika Indonesia 350 -25 5,000
Komatsu Indonesia 1,850 -50 580,000
Kurnia Kapuas Utama 725 25 81,500
Langgeng Makmur Plastic 550 0 208,500
Lautan Luas 750 0 1,668,500
Lion Mesh P 1,100 0 0
Lion Metal Works 950 0 0
Lippo Cikarang 425 -25 25,000
Lippo Enterprises 2,050 275 4,000
Lippo General Insurance 1,175 0 0
Lippo Karawaci 575 25 5,000
Lippo Land Development 575 -75 8,000
Lippo Pacific 1,250 25 2,500
Lippo Securities 425 0 10,938,500
Makindo 2,225 75 507,500
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 403,500
Maskapai Reasuransi 1,500 50 2,751,000
Matahari Putra Prima 1,100 0 14,656,500
Mayora Indah 825 0 688,500
Medco Energi Corporation 4,975 -25 372,000
Merck Indonesia 7,950 -50 1,500
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,625 -150 4,714,000
Mitra Rajasa 750 125 14,256,500
Miwon Indonesia 1,150 0 5,500
Modern Photo Film Company 2,500 50 107,500
Modernland Realty Ltd. 225 0 200,000
Mulia Industrindo 550 0 3,625,000
Mulialand 950 0 0
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 0 1,000
Multipolar 1,125 0 27,032,500
Mustika Ratu 2,475 -25 1,500
Nipress 1,200 0 0
Pabrik Kertas Tjiwi Kimia 1,975 50 9,745,000
Pakuwon Jati 400 0 62,500
Pan Brothers Tex 950 0 0
Panasia Filament Inti 350 0 0
Panasia Indosyntec 575 0 0
Panca Wiratama Sakti 350 25 3,656,000
Panin Insurance 450 0 3,412,500
Panin Life 525 0 287,500
Panin Overseas Finance 250 25 20,000
Pelangi Indah Canindo 275 -25 2,000
Perdana Bangun Pusaka 850 0 0
Petrosea 3,050 0 21,500
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 600 0 2,642,500
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,125 0 59,223,500
Prasidha Aneka Niaga 450 0 0
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 5,000
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 250 -25 1,500
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 150 25 8,565,500
Ramayana Lestari Sentosa 5,150 150 110,000
Ricky Putra Globalindo 475 0 1,825,000
Rig Tenders 3,200 100 500
Ristia Bintang Mahkota 275 0 0
Roda Vivatex 1,300 0 0
Samudera Indonesia 3,975 0 0
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 0 48,000
Semen Cibinong 525 0 8,484,000
Semen Gresik (Persero) 9,750 400 825,000
Sepatu Bata 15,250 0 0
Siantar TOP 3,800 100 5,000
Sierad Produce 250 25 611,500
Sinar Mas Multiartha 1,325 0 25,500
SMART Corporation 3,325 -75 43,500
Soedarpo Corporation 1,300 0 0
Sona Topas Tourism 1,125 0 72,500
Sorini Corporation 450 25 393,500
Squibb Indonesia 7,200 0 0
Steady Safe 400 0 1,287,000
Suba Indah 850 50 779,500
Sucaco 625 0 0
Sumalindo Lestari Jaya 750 25 128,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 0
Sunson Textile Manufactur 650 0 4,449,000
Suparma 300 0 5,101,000
Super Mitory Utama 450 0 0
Surabaya Agung Industry 625 -25 135,000
Surya Dumai Industri 500 0 396,500
Surya Hidup Satwa 1,575 200 2,500
Surya Semesta Internusa 400 0 130,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 350 0 616,500
Suryamas Dutamakmur 275 0 10,000
Tancho Indonesia 5,350 0 0
Telekomunikasi Indonesia 3,850 25 10,560,500
Tembaga Mulia Semanan 2,700 0 0
Tempo Scan Pacific 4,225 225 1,441,000
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 0
Tifico 900 0 0
Tigaraksa Satria 3,900 400 5,000
Timah 3,875 25 965,500
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,500 175 131,000
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,100 -1,425 18,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 725 0 107,500
Trimegah Securities 6,100 100 70,500
Tunas Baru Lampung 2,275 -125 13,242,000
Tunas Ridean 1,475 -25 444,500
Ultra Jaya Milk 1,300 0 4,217,500
Unggul Indah Corp. 4,100 0 0
Unilever Indonesia 100,000 0 0
United Tractors 7,050 -50 146,500
Van Der Horst Indonesia 700 0 93,500
Voksel Electric 550 0 50,000
Wahana Jaya Perkasa 450 0 8,000
Wicaksana Overseas Intl. 1,975 0 0
Zebra Nusantara 675 0 279,500

Regular trading : 673,024,000 Composite Index : 636.89
Bloc trading : 8,640,000 Previous : 633.71
Cross trading : 50,467,500 Total trading volume: 732,145,500
Foreign portion trading: 0 Total trading value : Rp 928.7b
Odd lot trading : 0
Cash trading : 14,000