Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 18, 2000:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 900 75 35,500
Adindo Foresta Indonesia 725 -25 8,856,000
Alakasa Industrindo 575 -125 500
Alfa Retailindo 850 -25 1,057,000
Alter Abadi 300 -75 12,500
Alumindo Light Metal 1,000 0 288,500
Aneka Kimia Raya 500 0 0
Aneka Tambang (Persero) 1,250 -25 2,940,000
Anwar Sierad 325 0 12,500
APAC Centertex Corp. 550 0 266,500
Aqua Golden Mississippi 8,500 -500 1,000
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,625 0 0
Artha Graha Investama 675 75 11,064,000
Asahimas Flat Glass 1,000 0 86,500
Asia Intiselera 425 0 210,000
Asiana Multikreasi 425 0 549,000
Astra Agro Lestari 1,625 0 3,504,500
Astra Graphia 8,400 25 178,000
Astra International 3,700 25 11,086,500
Astra Otoparts 2,525 0 881,000
Asuransi Bina Dana Arta 1,100 0 241,000
Asuransi Bintang 1,500 25 12,000
Asuransi Dayin Mitra 725 -25 307,500
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 625 0 48,076,500
Asuransi Ramayana 1,450 0 0
Bahtera Adimina Samudra 1,725 0 842,000
Bakrie Finance Corp. 125 0 0
Bakrie Sumatra Plantation 750 0 121,000
Bakrie & Brothers 275 25 940,000
Bakrieland Development 175 0 140,000
Baligraha Medikatama 1,100 25 203,500
Bank Bali 575 -25 205,000
Bank Century Intervest 325 0 12,130,000
Bank Danamon 175 25 7,815,000
Bank Danpac 850 0 0
Bank Global Internasional 150 -25 10,000
Bank International Indonesia 125 0 12,290,000
Bank Lippo 200 0 7,845,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 275 0 1,370,000
Bank Niaga 125 -25 750,000
Bank NISP 450 -50 2,505,000
Bank Palapa 125 0 0
Bank Pan Indonesia 525 0 7,005,000
Bank Pikko 450 0 0
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 125 -25 1,180,000
Bank Unibank 100 -25 100,000
Bank Universal 125 0 7,045,000
Bank Victoria Intl 125 0 40,000
Barito Pacific Timber 575 25 1,730,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,750 0 0
Bayer Indonesia SB 5,100 0 0
Bayu Buana 425 0 1,120,500
BBL Dharmala Finance 375 0 2,500
BDNI Capital Corporation 250 0 20,000
BDNI Reksadana 425 0 0
Berlian Laju Tanker 1,050 0 2,510,000
Berlina 1,225 50 5,000
Bhakti Investama 1,025 0 2,517,500
Bhuwanatala Indah Permai 200 0 1,545,000
Bimantara Citra 2,000 -25 17,258,000
Bintang Mitra Semestaraya 600 0 13,442,500
Bintuni Minaraya 975 -25 2,028,500
Branta Mulia 1,000 -50 7,000
Budi Acid Jaya 725 -25 6,833,000
Bukaka Teknik Utama 600 0 57,000
Bukit Sentul 275 0 1,558,000
Bumi Modern 325 50 13,816,000
Bunas Finance Indonesia 550 -25 41,500
Cahaya Kalbar 950 0 40,000
Centex 7,200 0 0
Centris Multi Persada 975 0 0
Charoen Pokphand Indonesia 3,700 0 173,500
Cipendawa Farm Enterprice 775 0 0
Ciptojaya Kontrindoreksa 250 0 255,000
Ciputra Development 550 0 475,500
Ciputra Surya 275 25 1,666,000
Citatah Industri Marmer 525 -25 52,500
Citra Marga Nushapala 825 0 6,971,500
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 625 0 6,282,500
Concord Benefit Enterprise 1,875 -50 27,500
CP. Prima 775 0 0
Dankos Laboratories 1,075 0 2,906,500
Darya-Varia Laboratoria 1,500 0 317,500
Davomas Abadi 525 -50 39,000
Daya Guna Samudra 1,675 0 4,612,000
Daya Sakti Unggul Corp. 550 25 53,000
Delta Djakarta 8,000 0 1,000
Dharmala Intiland 250 0 724,500
Dharmala Sakti Sejahtera 125 0 283,500
Duta Anggada Realty 325 0 1,622,500
Duta Pertiwi 700 25 71,000
Duta Pertiwi Nusantara 1,100 -25 1,500
Dynaplast 1,125 -25 3,397,500
Ekadharma Tape Ind 1,275 -25 337,500
Enseval Putra Megatrading 750 0 314,000
Eratex Djaja Limited 875 0 0
Eterindo Wahanatama 775 -25 89,500
Ever Shine Textile Industry 950 0 80,000
Fajar Surya Wisesa 2,200 75 620,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 900 -50 6,219,500
Goodyear Indonesia 9,000 0 0
Great River International 775 25 435,000
GT Kabel Indonesia 300 0 25,000
GT Petrochem Industries 625 0 55,500
Gudang Garam 13,200 100 7,043,500
H M Sampoerna 13,875 -125 3,709,500
Hanson Industri Utama 225 0 730,000
Hero Supermarket 2,200 0 292,000
Hexindo Adiperkasa 2,825 -25 7,000
Hotel Prapatan 450 0 0
Hotel Sahid Jaya 450 -25 124,500
Humpuss Intermoda Transport 775 0 12,500
Igarjaya 250 0 2,503,500
INCO 8,100 -100 128,500
Indah Kiat Pulp & Paper 2,400 -25 13,247,500
Indal Aluminium Industry 575 0 229,500
Indo Citra Finance 500 0 0
Indocement Tunggal Prakasa 2,825 -50 258,000
Indofood Sukses Makmur 5,725 -225 45,048,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,275 0 727,000
Indosat 13,600 150 1,064,000
Indospring 1,450 0 0
Indosteel 2,725 0 0
Intan Wijaya Chemical 1,000 -25 60,000
Inter Delta 825 0 0
Inter-Pacific Bank 100 0 15,000
Inti Indorayon Utama 475 -25 953,000
Intikeramik Alamasri 400 0 68,000
Intraco Penta 1,750 0 233,500
Itamaraya Gold Industry 875 0 0
Jakarta Intl. Hotel & Dev. 1,025 -25 13,587,500
Jakarta Kyoei Steel Works 275 0 0
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 625 -25 45,000
Jaya Pari Steel Corp Ltd 350 -100 5,000
Jaya Real Property 1,000 0 1,505,000
Jembo Cable Company 550 0 0
Kabelindo Murni 500 0 22,500
Kalbe Farma 1,025 0 2,279,000
Karwell Indonesia 800 0 10,000
Kasogi International 200 0 131,000
Kawasan Industri Jababeka 525 0 80,500
Kedaung Indah Can 1,000 0 0
Kedawung Setia Industrial 2,625 -25 154,000
Keramika Indonesia 325 -25 6,000
Komatsu Indonesia 1,800 -25 505,000
Kurnia Kapuas Utama 675 0 90,500
Langgeng Makmur Plastic 525 -25 35,500
Lautan Luas 750 0 1,920,500
Lion Mesh P 1,100 0 0
Lion Metal Works 950 0 0
Lippo Cikarang 400 0 10,000
Lippo Enterprises 1,700 -150 2,500
Lippo General Insurance 1,150 0 95,000
Lippo Karawaci 550 0 0
Lippo Land Development 525 0 0
Lippo Pacific 1,100 -100 2,000
Lippo Securities 425 0 14,712,000
Makindo 2,250 25 4,846,000
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 4,742,000
Maskapai Reasuransi 1,125 -100 9,000
Matahari Putra Prima 1,050 0 16,559,000
Mayora Indah 800 0 263,500
Medco Energi Corporation 4,700 25 1,125,500
Merck Indonesia 7,800 0 6,500
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,625 0 9,148,000
Mitra Rajasa 800 125 4,682,000
Miwon Indonesia 1,050 0 0
Modern Photo Film Company 2,425 -75 90,000
Modernland Realty Ltd. 225 0 0
Mulia Industrindo 525 0 3,408,000
Mulialand 950 0 7,500
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 0 1,000
Multipolar 1,150 25 28,433,500
Mustika Ratu 2,475 0 0
Nipress 1,200 0 5,000
Pabrik Kertas Tjiwi Kimia 1,875 -25 3,899,500
Pakuwon Jati 400 0 524,500
Pan Brothers Tex 975 0 0
Panasia Filament Inti 350 0 0
Panasia Indosyntec 575 50 2,000
Panca Wiratama Sakti 325 25 325,000
Panin Insurance 425 0 3,150,000
Panin Life 500 0 0
Panin Overseas Finance 225 0 102,500
Pelangi Indah Canindo 275 0 0
Perdana Bangun Pusaka 850 0 0
Petrosea 2,975 -25 27,500
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 575 -25 1,770,500
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,100 25 12,727,500
Prasidha Aneka Niaga 375 0 1,000
Prima Alloy Steel 650 -75 26,000
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 42,550 0 0
Pudjiadi Prestige Limited 300 -25 15,000
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 0 77,500
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 125 0 3,945,000
Ramayana Lestari Sentosa 4,975 -25 289,500
Ricky Putra Globalindo 425 -25 65,000
Rig Tenders 3,000 0 35,000
Ristia Bintang Mahkota 275 -25 78,000
Roda Vivatex 1,225 0 0
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 25 135,000
Semen Cibinong 525 25 2,948,500
Semen Gresik (Persero) 8,750 75 986,000
Sepatu Bata 15,250 0 0
Siantar TOP 4,000 50 1,000
Sierad Produce 225 0 739,500
Sinar Mas Multiartha 1,200 0 15,000
SMART Corporation 3,050 50 316,500
Soedarpo Corporation 1,350 0 0
Sona Topas Tourism 1,050 -25 31,500
Sorini Corporation 425 0 31,500
Squibb Indonesia 7,200 0 0
Steady Safe 375 0 167,000
Suba Indah 775 -25 89,500
Sucaco 600 0 27,000
Sumalindo Lestari Jaya 700 0 132,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 0
Sunson Textile Manufactur 600 0 653,000
Suparma 300 0 1,572,000
Super Mitory Utama 450 0 0
Surabaya Agung Industry 575 0 0
Surya Dumai Industri 475 0 870,000
Surya Hidup Satwa 1,150 -50 117,000
Surya Semesta Internusa 375 0 557,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 350 0 2,310,500
Suryamas Dutamakmur 275 0 100,500
Tancho Indonesia 4,500 -900 2,500
Telekomunikasi Indonesia 3,750 50 10,865,500
Tembaga Mulia Semanan 3,000 300 1,000
Tempo Scan Pacific 3,950 -25 963,000
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 0
Tifico 900 0 0
Tigaraksa Satria 3,900 0 0
Timah 3,625 -75 2,069,000
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,800 100 229,500
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,750 150 21,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 700 0 51,000
Trimegah Securities 6,000 -25 19,500
Tunas Baru Lampung 2,200 0 959,500
Tunas Ridean 1,525 50 172,500
Ultra Jaya Milk 1,225 -25 4,450,000
Unggul Indah Corp. 3,300 0 7,500
Unilever Indonesia 100,000 0 0
United Tractors 7,000 100 179,000
Van Der Horst Indonesia 650 0 5,500
Voksel Electric 550 0 5,000
Wahana Jaya Perkasa 375 0 0
Wicaksana Overseas Intl. 1,600 0 0
Zebra Nusantara 650 0 93,000

Regular trading : 498,781,000 Composite Index : 599.57
Bloc trading : 3,000,000 Previous : 600.17
Cross trading : 109,475,728 Total trading volume: 611,268,228
Foreign portion trading: 0 Total trading value : Rp 992,5b
Odd lot trading : 0
Cash trading : 11,500