Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.21, 2000:

Shares Close Change Trading

Volume
--------------------------------------------------------------
Ades Alfindo 900 0 0
Adindo Foresta Indonesia 750 25 4,414,000
Alakasa Industrindo 575 0 15,000
Alfa Retailindo 850 0 203,000
Alter Abadi 300 0 0
Alumindo Light Metal 975 -25 10,000
Aneka Kimia Raya 500 0 0
Aneka Tambang (Persero) 1,275 25 2,824,000
Anwar Sierad 300 -25 137,500
APAC Centertex Corp. 550 0 61,000
Aqua Golden Mississippi 8,500 0 0
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,625 0 0
Artha Graha Investama 650 -25 3,824,500
Asahimas Flat Glass 1,000 0 152,000
Asia Intiselera 400 -25 87,500
Asiana Multikreasi 425 0 72,500
Astra Agro Lestari 1,625 0 1,283,500
Astra Graphia 8,525 125 277,000
Astra International 3,750 50 4,801,500
Astra Otoparts 2,550 25 295,500
Asuransi Bina Dana Arta 1,075 -25 227,000
Asuransi Bintang 1,500 0 3,500
Asuransi Dayin Mitra 700 -25 126,500
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 625 0 10,035,500
Asuransi Ramayana 1,450 0 0
Bahtera Adimina Samudra 1,825 100 1,913,500
Bakrie Finance Corp. 125 0 0
Bakrie Sumatra Plantation 750 0 27,500
Bakrie & Brothers 250 -25 1,260,500
Bakrieland Development 200 25 93,000
Baligraha Medikatama 1,075 -25 92,500
Bank Bali 575 0 370,000
Bank Century Intervest 325 0 2,725,000
Bank Danamon 150 -25 3,615,000
Bank Danpac 850 0 0
Bank Global Internasional 150 0 55,000
Bank International Indonesia 125 0 8,170,000
Bank Lippo 200 0 345,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 275 0 955,000
Bank Niaga 125 0 3,420,000
Bank NISP 425 -25 130,000
Bank Palapa 125 0 0
Bank Pan Indonesia 525 0 2,270,000
Bank Pikko 450 0 70,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 125 0 1,115,000
Bank Unibank 100 0 5,000
Bank Universal 125 0 9,995,000
Bank Victoria Intl 125 0 25,000
Barito Pacific Timber 575 0 438,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,750 0 0
Bayer Indonesia SB 5,100 0 0
Bayu Buana 425 0 114,000
BBL Dharmala Finance 350 -25 213,500
BDNI Capital Corporation 250 0 0
BDNI Reksadana 425 0 0
Berlian Laju Tanker 1,025 -25 452,500
Berlina 1,225 0 0
Bhakti Investama 1,050 25 9,864,500
Bhuwanatala Indah Permai 200 0 105,500
Bimantara Citra 1,975 -25 7,468,500
Bintang Mitra Semestaraya 600 0 273,500
Bintuni Minaraya 950 -25 1,163,000
Branta Mulia 1,000 0 1,000
Budi Acid Jaya 725 0 1,172,000
Bukaka Teknik Utama 600 0 0
Bukit Sentul 300 25 677,500
Bumi Modern 350 25 17,807,500
Bunas Finance Indonesia 550 0 403,500
Cahaya Kalbar 950 0 32,500
Centex 7,200 0 0
Centris Multi Persada 975 0 0
Charoen Pokphand Indonesia 3,625 -75 90,000
Cipendawa Farm Enterprice 775 0 0
Ciptojaya Kontrindoreksa 250 0 137,500
Ciputra Development 550 0 128,000
Ciputra Surya 275 0 0
Citatah Industri Marmer 500 -25 10,000
Citra Marga Nushapala 800 -25 807,500
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 625 0 4,563,500
Concord Benefit Enterprise 1,850 -25 19,500
CP. Prima 775 0 0
Dankos Laboratories 1,050 -25 415,000
Darya-Varia Laboratoria 1,500 0 70,000
Davomas Abadi 525 0 2,000
Daya Guna Samudra 1,625 -50 4,040,000
Daya Sakti Unggul Corp. 525 -25 56,000
Delta Djakarta 7,500 -500 1,000
Dharmala Intiland 250 0 3,102,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 325 0 1,061,500
Duta Pertiwi 675 -25 152,500
Duta Pertiwi Nusantara 1,100 0 10,000
Dynaplast 1,125 0 745,500
Ekadharma Tape Ind 1,275 0 158,000
Enseval Putra Megatrading 750 0 338,500
Eratex Djaja Limited 750 -125 2,500
Eterindo Wahanatama 775 0 89,000
Ever Shine Textile Industry 950 0 455,000
Fajar Surya Wisesa 2,175 -25 476,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 900 0 633,500
Goodyear Indonesia 9,000 0 0
Great River International 750 -25 231,500
GT Kabel Indonesia 275 -25 30,000
GT Petrochem Industries 600 -25 55,000
Gudang Garam 12,700 -500 2,472,000
H M Sampoerna 13,500 -375 924,000
Hanson Industri Utama 200 -25 1,915,000
Hero Supermarket 2,100 -100 500
Hexindo Adiperkasa 2,700 -125 12,500
Hotel Prapatan 450 0 0
Hotel Sahid Jaya 450 0 75,000
Humpuss Intermoda Transport 775 0 0
Igarjaya 225 -25 402,500
INCO 7,875 -225 41,500
Indah Kiat Pulp & Paper 2,425 25 8,214,000
Indal Aluminium Industry 575 0 100,000
Indo Citra Finance 500 0 0
Indocement Tunggal Prakasa 2,800 -25 313,000
Indofood Sukses Makmur 5,250 -475 20,085,500
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,275 0 46,500
Indosat 13,500 -100 442,000
Indospring 1,450 0 0
Indosteel 2,725 0 0
Intan Wijaya Chemical 1,000 0 10,000
Inter Delta 850 25 159,000
Inter-Pacific Bank 100 0 105,000
Inti Indorayon Utama 500 25 4,372,500
Intikeramik Alamasri 400 0 25,500
Intraco Penta 1,725 -25 25,000
Itamaraya Gold Industry 700 -175 1,000
Jakarta Intl. Hotel & Dev. 975 -50 4,328,500
Jakarta Kyoei Steel Works 275 0 50,000
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 650 25 7,000
Jaya Pari Steel Corp Ltd 350 0 0
Jaya Real Property 975 -25 1,675,500
Jembo Cable Company 550 0 0
Kabelindo Murni 500 0 10,000
Kalbe Farma 1,000 -25 1,547,000
Karwell Indonesia 800 0 65,000
Kasogi International 200 0 76,000
Kawasan Industri Jababeka 500 -25 133,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia Industrial 2,600 -25 472,000
Keramika Indonesia 325 0 0
Komatsu Indonesia 1,825 25 269,000
Kurnia Kapuas Utama 675 0 38,000
Langgeng Makmur Plastic 500 -25 7,500
Lautan Luas 725 -25 974,500
Lion Mesh P 1,100 0 0
Lion Metal Works 950 0 0
Lippo Cikarang 400 0 0
Lippo Enterprises 1,700 0 0
Lippo General Insurance 1,125 -25 20,000
Lippo Karawaci 550 0 0
Lippo Land Development 525 0 0
Lippo Pacific 1,100 0 0
Lippo Securities 400 -25 4,479,500
Makindo 2,275 25 4,156,000
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 46,000
Maskapai Reasuransi 1,125 0 24,500
Matahari Putra Prima 1,050 0 22,550,500
Mayora Indah 800 0 114,500
Medco Energi Corporation 4,625 -75 320,000
Merck Indonesia 7,800 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,625 0 10,910,500
Mitra Rajasa 675 -125 40,748,000
Miwon Indonesia 1,050 0 7,500
Modern Photo Film Company 2,400 -25 25,000
Modernland Realty Ltd. 200 -25 60,000
Mulia Industrindo 475 -50 5,105,000
Mulialand 950 0 10,000
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 0 0
Multipolar 1,275 125 77,503,500
Mustika Ratu 2,475 0 0
Nipress 1,400 200 6,000
Pabrik Kertas Tjiwi Kimia 1,850 -25 1,831,500
Pakuwon Jati 400 0 50,000
Pan Brothers Tex 975 0 0
Panasia Filament Inti 350 0 0
Panasia Indosyntec 575 0 0
Panca Wiratama Sakti 275 -50 500
Panin Insurance 425 0 2,780,000
Panin Life 500 0 500
Panin Overseas Finance 225 0 7,000
Pelangi Indah Canindo 300 25 17,500
Perdana Bangun Pusaka 850 0 0
Petrosea 2,875 -100 6,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 575 0 172,500
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,050 -50 1,039,500
Prasidha Aneka Niaga 425 50 31,000
Prima Alloy Steel 650 0 64,500
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 42,550 0 0
Pudjiadi Prestige Limited 300 0 0
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 0 308,500
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 100 -25 7,976,000
Ramayana Lestari Sentosa 4,750 -225 230,000
Ricky Putra Globalindo 425 0 510,000
Rig Tenders 3,150 150 378,500
Ristia Bintang Mahkota 275 0 375,000
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 0 35,000
Semen Cibinong 500 -25 5,311,500
Semen Gresik (Persero) 8,850 100 134,000
Sepatu Bata 15,250 0 0
Siantar TOP 4,000 0 0
Sierad Produce 225 0 7,397,500
Sinar Mas Multiartha 1,200 0 7,500
SMART Corporation 3,075 25 59,000
Soedarpo Corporation 1,350 0 0
Sona Topas Tourism 1,050 0 35,000
Sorini Corporation 400 -25 25,000
Squibb Indonesia 7,200 0 0
Steady Safe 400 25 133,500
Suba Indah 775 0 74,000
Sucaco 600 0 20,000
Sumalindo Lestari Jaya 700 0 5,000
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 0
Sunson Textile Manufactur 575 -25 152,500
Suparma 300 0 948,500
Super Mitory Utama 450 0 0
Surabaya Agung Industry 575 0 0
Surya Dumai Industri 475 0 28,500
Surya Hidup Satwa 1,100 -50 29,500
Surya Semesta Internusa 375 0 109,000
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 400 50 3,701,000
Suryamas Dutamakmur 325 50 2,325,500
Tancho Indonesia 4,550 50 1,000
Telekomunikasi Indonesia 3,725 -25 13,255,500
Tembaga Mulia Semanan 3,000 0 0
Tempo Scan Pacific 3,925 -25 765,000
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 0
Tifico 900 0 0
Tigaraksa Satria 3,900 0 0
Timah 3,600 -25 686,500
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,800 0 0
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,550 -200 14,000
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 700 0 106,000
Trimegah Securities 6,175 175 100,500
Tunas Baru Lampung 2,100 -100 1,026,000
Tunas Ridean 1,525 0 47,500
Ultra Jaya Milk 1,250 25 5,526,000
Unggul Indah Corp. 4,000 700 1,000
Unilever Indonesia 98,000 -2,000 4,000
United Tractors 6,900 -100 28,000
Van Der Horst Indonesia 650 0 2,000
Voksel Electric 550 0 20,000
Wahana Jaya Perkasa 375 0 2,000
Wicaksana Overseas Intl. 1,600 0 58,500
Zebra Nusantara 650 0 32,500

Regular trading : 397,039,000 Composite Index : 592.98
Bloc trading : 4,045,000 Previous : 599.57
Cross trading : 71,903,659 Total trading volume: 472,987,659
Foreign portion trading: 0 Total trading value : Rp 612,6b
Odd lot trading : 0
Cash trading : 0