Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 16, 2000:

Shares Close Change Trading

Volume
--------------------------------------------------------------
Ades Alfindo 900 0 0
Adindo Foresta Indonesia 775 -50 3,791,000
Alakasa Industrindo 700 125 2,500
Alfa Retailindo 925 -25 862,000
Alter Abadi 350 -50 12,500
Alumindo Light Metal 1,075 0 0
Aneka Kimia Raya 475 0 0
Aneka Tambang (Persero) 1,300 -25 497,500
Anwar Sierad 325 0 30,000
APAC Centertex Corp. 550 -25 502,500
Aqua Golden Mississippi 9,000 -700 2,000
Argha Karya Prima Industri 550 0 0
Argo Pantes 1,650 25 37,500
Artha Graha Investama 1,575 -75 4,579,500
Asahimas Flat Glass 1,025 0 77,500
Asia Intiselera 425 0 177,500
Asiana Multikreasi 450 0 190,000
Astra Agro Lestari 1,725 -50 452,500
Astra Graphia 8,475 -200 209,000
Astra International 3,700 -50 6,432,000
Astra Otoparts 2,600 -25 282,000
Asuransi Bina Dana Arta 1,150 -50 128,500
Asuransi Bintang 1,500 -50 2,500
Asuransi Dayin Mitra 750 -25 61,500
Asuransi Harta Aman Prata 2,000 0 0
Asuransi Lippo Life 625 -25 26,353,500
Asuransi Ramayana 1,400 0 11,000
Bahtera Adimina Samudra 1,750 -25 2,126,000
Bakrie Finance Corp. 225 0 2,421,500
Bakrie Sumatra Plantation 775 0 318,500
Bakrie & Brothers 275 0 1,629,500
Bakrieland Development 200 0 0
Baligraha Medikatama 1,100 50 1,425,500
Bank Bali 575 0 1,130,000
Bank Century Intervest 325 0 33,290,000
Bank Danamon 150 -25 1,660,000
Bank Danpac 850 -25 40,000
Bank Global Internasional 175 0 0
Bank International Indonesia 125 -25 261,290,000
Bank Lippo 200 0 2,875,000
Bank Mayapada 500 0 0
Bank Negara Indonesia 275 0 3,350,000
Bank Niaga 150 0 1,125,000
Bank NISP 500 0 145,000
Bank Palapa 125 0 0
Bank Pan Indonesia 525 25 320,000
Bank Pikko 475 0 0
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 150 0 0
Bank Unibank 125 0 50,000
Bank Universal 125 0 1,010,000
Bank Victoria Intl 125 0 500,000
Barito Pacific Timber 600 0 1,569,500
BAT Indonesia 31,000 0 0
Bayer Indonesia 8,800 0 0
Bayer Indonesia SB 5,100 0 2,500
Bayu Buana 425 0 373,000
BBL Dharmala Finance 375 -25 145,000
BDNI Capital Corporation 275 0 70,000
BDNI Reksadana 425 0 0
Berlian Laju Tanker 1,100 -25 551,000
Berlina 1,175 -50 42,500
Bhakti Investama 1,025 0 4,016,000
Bhuwanatala Indah Permai 225 0 10,000
Bimantara Citra 2,050 -50 13,075,000
Bintang Mitra Semestaraya 700 0 7,896,500
Bintuni Minaraya 1,000 -25 3,809,000
Branta Mulia 1,075 0 0
Budi Acid Jaya 750 -50 2,147,000
Bukaka Teknik Utama 625 0 165,000
Bukit Sentul 275 -25 310,000
Bumi Modern 250 -50 927,500
Bunas Finance Indonesia 575 0 115,000
Cahaya Kalbar 975 -25 2,500
Centex 7,200 0 0
Centris Multi Persada 975 -25 500
Charoen Pokphand Indonesia 3,800 0 238,500
Cipendawa Farm Enterprice 775 0 35,500
Ciptojaya Kontrindoreksa 250 0 20,000
Ciputra Development 550 0 1,306,000
Ciputra Surya 275 0 1,530,000
Citatah Industri Marmer 550 0 0
Citra Marga Nushapala 800 -25 4,114,500
Citra Tubindo 14,150 0 0
Clipan Finance Indonesia 650 0 4,603,000
Concord Benefit Enterprise 1,925 300 2,500
CP. Prima 800 -25 52,500
Dankos Laboratories 1,100 -50 894,500
Darya-Varia Laboratoria 1,500 0 251,000
Davomas Abadi 575 -25 30,500
Daya Guna Samudra 1,700 -50 11,008,500
Daya Sakti Unggul Corp. 550 -25 147,500
Delta Djakarta 8,500 0 0
Dharmala Intiland 250 -25 2,016,000
Dharmala Sakti Sejahtera 125 -25 7,033,000
Duta Anggada Realty 325 0 323,500
Duta Pertiwi 700 -25 75,000
Duta Pertiwi Nusantara 1,150 -50 75,000
Dynaplast 1,200 -25 2,265,500
Ekadharma Tape Ind 1,275 -50 530,500
Enseval Putra Megatrading 775 -25 710,000
Eratex Djaja Limited 875 0 0
Eterindo Wahanatama 825 -25 65,500
Ever Shine Textile Industry 950 0 567,500
Fajar Surya Wisesa 2,125 -25 1,004,000
Fast Food Indonesia 9,500 0 0
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 950 -25 478,500
Goodyear Indonesia 9,000 0 0
Great River International 775 -25 851,500
GT Kabel Indonesia 300 0 37,500
GT Petrochem Industries 625 -25 115,500
Gudang Garam 14,600 -700 2,061,000
H M Sampoerna 15,675 -575 1,335,000
Hanson Industri Utama 225 -25 2,553,500
Hero Supermarket 2,200 -25 975,000
Hexindo Adiperkasa 2,900 0 17,000
Hotel Prapatan 475 50 2,000
Hotel Sahid Jaya 450 -25 635,000
Humpuss Intermoda Transport 750 -25 500
Igarjaya 225 0 772,500
INCO 8,400 -150 29,000
Indah Kiat Pulp & Paper 2,500 -25 12,092,500
Indal Aluminium Industry 600 -25 212,500
Indo Citra Finance 500 0 500
Indocement Tunggal Prakasa 2,900 0 10,500
Indofood Sukses Makmur 6,150 -650 21,437,000
Indomobil Sukses Intl. 1,675 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,325 0 354,500
Indosat 13,800 -800 1,240,500
Indospring 1,500 0 0
Indosteel 2,725 0 0
Intan Wijaya Chemical 1,050 -25 32,500
Inter Delta 825 -25 35,000
Inter-Pacific Bank 100 0 0
Inti Indorayon Utama 500 25 2,253,500
Intikeramik Alamasri 400 -25 115,000
Intraco Penta 1,725 50 401,500
Itamaraya Gold Industry 875 0 3,500
Jakarta Intl. Hotel & Dev. 1,075 -25 5,558,500
Jakarta Kyoei Steel Works 275 0 172,500
Jakarta Setiabudi Propert 1,075 0 0
JAPFA 650 0 0
Jaya Pari Steel Corp Ltd 450 0 0
Jaya Real Property 1,050 0 12,500
Jembo Cable Company 550 -25 5,000
Kabelindo Murni 500 0 45,000
Kalbe Farma 1,025 -50 5,132,500
Karwell Indonesia 800 -25 143,000
Kasogi International 225 0 75,000
Kawasan Industri Jababeka 525 0 70,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia Industrial 2,750 -50 2,255,000
Keramika Indonesia 350 0 2,500
Komatsu Indonesia 1,850 0 124,000
Kurnia Kapuas Utama 700 -25 40,500
Langgeng Makmur Plastic 550 0 0
Lautan Luas 750 0 1,904,500
Lion Mesh P 1,100 0 0
Lion Metal Works 950 0 0
Lippo Cikarang 425 0 20,500
Lippo Enterprises 1,850 -200 2,500
Lippo General Insurance 1,175 0 30,000
Lippo Karawaci 600 25 41,000
Lippo Land Development 525 -50 500
Lippo Pacific 1,200 -50 4,000
Lippo Securities 425 0 335,000
Makindo 2,225 0 5,900,000
Mandiri Intifinance 1,550 0 0
Mas Murni Indonesia 150 0 35,000
Maskapai Reasuransi 1,425 -75 24,000
Matahari Putra Prima 1,050 -50 19,211,500
Mayora Indah 825 0 277,500
Medco Energi Corporation 4,950 -25 1,291,500
Merck Indonesia 8,000 50 8,500
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 1,500 -125 8,209,500
Mitra Rajasa 650 -100 18,213,500
Miwon Indonesia 1,150 0 0
Modern Photo Film Company 2,500 0 46,000
Modernland Realty Ltd. 225 0 131,500
Mulia Industrindo 550 0 5,147,500
Mulialand 950 0 7,500
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 450 0 0
Multipolar 1,125 0 32,311,000
Mustika Ratu 2,475 0 0
Nipress 1,200 0 0
Pabrik Kertas Tjiwi Kimia 1,975 0 4,106,500
Pakuwon Jati 400 0 663,000
Pan Brothers Tex 975 25 1,000
Panasia Filament Inti 350 0 10,000
Panasia Indosyntec 525 -50 12,000
Panca Wiratama Sakti 325 -25 873,000
Panin Insurance 450 0 1,242,500
Panin Life 525 0 17,500
Panin Overseas Finance 250 0 148,500
Pelangi Indah Canindo 275 0 132,500
Perdana Bangun Pusaka 850 0 0
Petrosea 3,050 0 14,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 575 -25 730,500
Pool Asuransi Indonesia 1,800 0 0
PP London Sumatera 1,075 -50 17,931,000
Prasidha Aneka Niaga 375 -75 1,000
Prima Alloy Steel 600 -125 6,000
Primarindo Asia Infrastr. 1,525 0 0
Procter & Gambler Indonesia 42,550 350 500
Pudjiadi Prestige Limited 325 0 19,000
Pudjiadi & Sons Estate 1,025 0 0
Putra Sejahtera P. (CFC) 275 25 319,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 125 -25 12,774,500
Ramayana Lestari Sentosa 5,150 0 36,000
Ricky Putra Globalindo 450 -25 680,000
Rig Tenders 3,200 0 0
Ristia Bintang Mahkota 275 0 30,000
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 0 242,000
Semen Cibinong 525 0 2,326,500
Semen Gresik (Persero) 9,375 -375 853,500
Sepatu Bata 15,250 0 0
Siantar TOP 3,800 0 0
Sierad Produce 250 0 95,000
Sinar Mas Multiartha 1,325 0 15,500
SMART Corporation 3,150 -175 80,000
Soedarpo Corporation 1,350 50 2,500
Sona Topas Tourism 1,125 0 100,000
Sorini Corporation 425 -25 170,000
Squibb Indonesia 7,200 0 0
Steady Safe 400 0 180,500
Suba Indah 800 -50 319,000
Sucaco 600 -25 25,000
Sumalindo Lestari Jaya 700 -50 85,000
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 0 0
Sunson Textile Manufactur 600 -50 3,283,500
Suparma 300 0 697,500
Super Mitory Utama 450 0 0
Surabaya Agung Industry 625 0 2,000
Surya Dumai Industri 475 -25 474,000
Surya Hidup Satwa 1,325 -250 34,500
Surya Semesta Internusa 400 0 113,500
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 350 0 1,072,500
Suryamas Dutamakmur 275 0 351,500
Tancho Indonesia 5,400 50 14,000
Telekomunikasi Indonesia 3,825 -25 10,871,500
Tembaga Mulia Semanan 2,700 0 0
Tempo Scan Pacific 4,100 -125 991,000
Texmaco Jaya 3,050 0 0
Texmaco Perkasa 3,000 0 0
Tifico 900 0 0
Tigaraksa Satria 3,900 0 0
Timah 3,825 -50 197,000
Tira Austenite 1,800 0 0
Tirta Mahakam Plywood ind. 1,600 100 11,000
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 800 0 0
Transindo Multi Prima 7,600 500 28,500
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 700 -25 140,500
Trimegah Securities 6,125 25 12,500
Tunas Baru Lampung 2,225 -50 3,370,500
Tunas Ridean 1,450 -25 25,000
Ultra Jaya Milk 1,275 -25 3,552,500
Unggul Indah Corp. 4,000 -100 5,000
Unilever Indonesia 100,000 0 0
United Tractors 7,050 0 209,500
Van Der Horst Indonesia 675 -25 41,000
Voksel Electric 550 0 210,000
Wahana Jaya Perkasa 450 0 0
Wicaksana Overseas Intl. 1,700 -275 27,500
Zebra Nusantara 650 -25 145,000

Regular trading : 658,492,500 Composite Index : 621.90
Bloc trading : 1,500,000 Previous : 636.89
Cross trading : 45,461,989 Total trading volume: 705,484,489
Foreign portion trading: 0 Total trading value : Rp 737,5b
Odd lot trading : 0
Cash trading : 30,000