Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 20, 1998:

Shares Close Change Trading

Volume
--------------------------------------------------------
Ades Alfindo 650 25 48,000
AHAP Insurance 350 0 0
Alter Abadi 500 0 55,000
Alumindo Light Metal 300 0 40,500
Alumindo Perkasa 275 0 0
Aneka Kimia Raya 575 0 220,000
Aneka Tambang 1,625 0 4,626,000
Anwar Sierad 225 0 160,000
Apac Centertex Corp. 250 -25 115,000
Aqua Golden Mississippi 4,500 400 2,500
Argha Karya Prima Industry 800 0 0
Argo Pantes 1,025 0 0
Artha Graha Investama 600 0 295,500
Asahimas Flat Glass 575 0 1,172,000
Asia Intiselera 325 0 671,000
Asiana Multikreasi 625 0 0
Aster Dharma Industry 1,600 0 0
Astra Agro Lestari 3,350 200 1,338,000
Astra Graphia 1,025 0 0
Astra International 1,600 -75 14,011,000
Asuransi Bintang 300 25 2,500
Asuransi Lippo Life 300 -50 1,664,500
Asuransi Ramayana 3,975 0 0
Bakrie Finance Corporation 525 0 0
Bakrie Sumatra Plantation 1,500 -25 1,547,000
Bakrie & Brothers 450 -25 944,500
Bakrieland Development 225 50 7,922,500
Baligraha Medikatama 500 0 0
Bank Arya Panduarta 800 0 114,500
Bank Bahari 300 25 14,000
Bank Bali 750 -75 1,462,500
Bank Bira 550 -25 1,613,500
Bank Century Intervest 450 0 67,500
Bank Danamon 400 0 946,000
Bank Duta 700 0 0
Bank Global Internasional 1,100 125 255,000
Bank International Indonesia 575 -50 30,951,500
Bank Mashill Utama 425 0 346,000
Bank Mayapada 600 -25 81,000
Bank Niaga 575 0 622,500
Bank NISP 725 100 378,000
Bank Pan Indonesia 625 -25 1,251,500
Bank Papan Sejahtera 600 0 0
Bank PDFCI 800 0 162,500
Bank Pikko 600 0 0
Bank Rama 1,650 0 0
Bank Surya 250 0 5,000
Bank Tiara Asia 275 -25 420,500
Bank Umum Nasional 550 0 49,000
Bank Umum Servitia 1,025 0 0
Bank Universal 325 25 521,500
Barito Pacific Timber 2,075 -25 168,500
BAT Indonesia 28,500 0 0
Bayer Indonesia 1,450 0 0
Bayer Indonesia SB 1,800 0 0
Bayu Buana 175 25 21,000
BBL Dharmala Finance 1,500 0 0
BDNI 275 0 1,488,000
BDNI Asuransi 450 -300 60,000
BDNI Capital Corp. 650 0 0
BDNI Reksadana 400 125 171,500
Berlian Laju Tanker 1,950 300 26,959,500
Berlina 850 -25 11,000
Bhakti Investama 1,000 125 67,000
Bhuwanatala Indah Permai 150 -25 2,563,000
Bimantara Citra 750 -50 5,736,500
BNI 525 -25 7,145,000
Branta Mulia 600 0 0
Budi Acid Jaya 600 -25 191,000
Bukaka Teknik Utama 350 0 203,500
Bumi Modern Hyatt 175 0 253,500
Bunas Finance Indonesia 250 0 642,000
Cahaya Kalbar 1,400 50 45,000
Centex 1,150 0 0
Centris Multi Persada 2,100 0 0
Charoen Pokphand Indonesia 400 -25 437,500
Cipendawa Farm Enterprices 350 0 10,000
Ciputra Development 325 0 2,320,000
Citatah Industri 750 50 1,508,500
Citra Marga NP 575 0 17,778,000
Citra Tubindo 17,000 0 1,000
Clipan Finance Indonesia 275 25 1,500
Concord Benefit Enterprises 250 -25 22,500
CP. Prima 225 0 327,000
Dankos Laboratories 900 -75 805,000
Darya-Varia Laboratoria 925 -25 1,149,000
Davomas Abadi 1,300 0 326,500
Daya Guna Samudra 6,150 300 901,500
Daya Sakti Unggul 525 0 216,000
Delta Djakarta 8,000 -2,00 500
Dharmala Agrifood 225 -25 10,000
Dharmala Insurance 1,725 0 0
Dharmala Intiland 400 -25 727,000
Dharmala Sakti Sejahtera 250 -25 396,500
Dharmindo Adhiduta 225 0 7,000
Duta Anggada Realty 200 0 887,000
Duta Pertiwi 250 0 161,000
Duta Pertiwi Nusantara 425 75 7,500
Dynaplast 525 75 21,449,000
Ekadharma Tape Ind 1,825 0 0
Enseval Putra Megatrading 300 -50 4,504,500
Eratex Djaja 225 0 125,000
Eterindo Wahanatama 625 -25 5,500
Ever Shine Textile Industry 350 0 10,500
Fajar Surya Wisesa 475 0 22,500
Fast Food Indonesia 1,000 0 0
Ficorinvest Bank 850 0 0
Fiskaragung Perkasa 775 -75 15,764,000
Gajah Tunggal 400 25 3,465,500
Goodyear Indonesia 1,400 0 0
Great Golden Star 1,500 0 0
Great River International 475 0 162,000
GT Kabel Indonesia 325 50 605,000
GT Petrochem Industrie 250 -25 48,500
Gudang Garam 11,200 -425 870,500
H M Sampoerna 5,125 -375 1,087,500
Hanson Industri Utama 4,400 0 0
Hero Supermarket 1,875 100 4,067,500
Hexindo Adiperkasa 4,200 0 0
Hotel Prapatan 900 0 0
Hotel Sahid Jaya 375 0 0
Humpuss Intermoda Transport 725 0 2,500
Igarjaya 700 0 0
IKI Kabel 900 0 0
INCO 10,200 200 44,000
Indah Kiat Pulp & Paper 1,800 25 21,859,500
Indal Aluminium Industry 300 0 32,500
Indo Citra Finance 200 0 3,500
Indocement Tunggal Prakarsa 3,325 -75 223,500
Indofood Sukses Makmur 2,525 -100 3,345,500
Indomobil Sukses Int'l 3,850 0 0
Indonesia Prima Property 1,650 0 0
Indorama Syntetics 2,775 175 1,393,500
Indosat 13,925 275 41,000
Indospring 1,100 100 2,500
Indovest Bank 1,325 0 0
Intan Wijaya Chemical 500 0 0
Inter Delta 300 0 0
Inter-Pacific Bank 1,250 -300 3,000
Inti Indorayon Utama 950 -50 1,454,500
Intikeramik Alamasri 550 -25 332,000
Intinusa Selareksa 1,800 0 0
Intraco Penta 300 0 43,500
Itamaraya Gold Industry 1,675 0 0
Jakarta Int'l Hotel & Dev. 925 -25 807,000
Jakarta Kyoei Steel Works 750 0 0
Jakarta Setiabudi Property 900 0 0
JAPFA 350 0 16,000
Jaya Pari Steel 275 0 0
Jaya Real Property 350 -25 934,000
Jeewon Jaya Indonesia 1,500 0 0
Jembo Cable Company 350 50 152,500
Kabelindo Murni 325 50 1,182,000
Kable Farma 1,225 25 4,354,500
Karwell Indonesia 700 0 0
Kasogi International 150 0 1,897,000
Kawasan Industri Jababeka 1,100 -25 1,047,500
Kedaung Indah Can 300 25 5,000
Kedawung Setia 225 0 278,500
Keramika Indonesia 275 -50 3,500
Komatsu Indonesia 750 -25 511,500
Kurnia Kapuas Utama 425 0 0
Langgeng Makmur Plastic 200 0 40,000
Lautan Luas 1,250 0 5,500
Lion Mesh P 1,675 0 0
Lion Metal Works 500 0 0
Lippo Bank 700 -125 570,000
Lippo Cikarang 300 25 28,500
Lippo Enterprises 3,750 0 0
Lippo General Insurance 300 -25 465,500
Lippo Karawaci 525 0 105,000
Lippo Land Development 375 -25 46,500
Lippo Pacific 1,525 0 0
Lippo Securities 225 -25 4,808,500
London Sumatra 2,475 125 4,002,500
Maharani Intifinance 200 0 780,500
Makindo 1,175 50 8,809,000
Mas Murni Indonesia 200 25 58,500
Maskapai Reasuransi 1,000 0 0
Matahari Putra Prima 375 0 2,938,000
Mayora Indah 450 -75 4,267,500
Medco Energi Corporation 3,975 0 25,500
Merck Indonesia 9,000 0 0
Metro Supermarket Realty 1,200 0 0
Metrodata Electronics 1,525 0 0
Mitra Rajasa 275 -25 508,500
Miwon Indonesia 1,550 0 46,000
Modern Bank 225 25 428,000
Modern Photo 1,200 -25 37,500
Modernland Realty Ltd. 375 25 354,500
Mulia Industrindo 700 -25 361,000
Mulialand 1,125 0 0
Multi Bintang Indonesia 44,800 0 0
Multibreeder Adirama 300 0 78,500
Multipolar 175 0 2,394,500
Mustika Ratu 2,025 0 89,500
Nipress 225 -25 37,500
Ometraco Corporation 1,950 0 0
Pakuwon Jati 500 0 143,500
Pan Brothers Tex 250 25 76,000
Panasia Filament Inti 250 -25 228,500
Panasia Indosyntec 225 0 2,000
Panca Wiratama Sakti 1,750 0 0
Panin Insurance 525 0 0
Panin Life 400 0 0
Panin Overseas Finance 200 0 0
Pelangi Indah 475 25 1,348,000
Perdana Bangun Pusaka 225 0 0
Perdana Inti Investama 150 0 1,279,000
Petrosea 5,150 0 0
Plaza Indonesia Realty 1,850 0 0
Polysindo Eka Perkasa 1,275 50 13,662,500
Pool Asuransi Indonesia 2,200 0 0
Prasidha Aneka Niaga 450 -25 181,000
Prima Alloy Steel 300 0 0
Primarindo Asia 1,150 0 0
Procter & Gambler Indonesia 11,500 0 0
Pudjiadi Prestige Limited 750 -50 585,500
Pudjiadi & Sons 750 0 0
Putra Sejahtera P. (CFC) 2,300 0 0
Putra Surya Multidana 325 0 2,050,000
Putra Surya Perkasa 325 0 30,000
Ramayana Lestari 5,350 -500 1,283,000
Ricky Putra Globalindo 625 -50 336,000
Rig Tenders 1,275 25 475,000
Ristia Bintang Mahkota 350 -75 179,500
Roda Vivatex 400 -25 115,000
Royal Sentul 200 0 41,500
Sarasa Nugraha 175 25 78,500
Sari Husada 5,000 0 0
Schering Plough Indonesia 6,000 -750 14,500
Sekar Bumi 325 50 329,000
Sekar Laut 250 0 120,500
Selamat Sempurna 625 0 0
Semen Cibinong 400 -25 5,747,000
Semen Gresik 5,600 225 681,000
Sepatu Bata 1,750 50 61,000
Siantar TOP 950 0 0
Sierad Produce 150 0 7,652,500
Sinar Mas Multiartha 1,250 250 1,464,500
SMART Corporation 875 0 109,500
Soedarpo Corporation 2,175 0 0
Sona Topas Tourism Industry 700 0 0
Sorini Corporation 350 -25 906,500
Squibb Indonesia 7,200 0 0
Steady Safe 175 -25 1,449,500
Suba Indah 450 25 27,000
Sucaco 400 75 1,421,500
Sumalindo Lestari Jaya 850 100 464,500
Summarecon Agung 325 0 25,500
Sunson Textile Manufactur 300 25 145,000
Suparma 200 25 1,070,000
Super Mitory Utama 1,400 0 0
Surabaya Agung Industry Pulp 325 -25 38,000
Surya Dumai 2,475 -25 47,500
Surya Hidup Satwa 650 0 0
Surya Semesta Internusa 225 0 476,000
Surya Toto Indonesia 2,025 -250 7,500
Suryainti Permata 2,550 350 5,777,500
Suryamas Dutamakmur 900 0 0
Tamara Bank 700 -25 21,500
Tambang Timah 7,375 0 579,000
Tancho Indonesia 1,600 0 0
Telkom 3,800 25 7,230,000
Tembaga Mulia Semanan 550 100 500
Tempo Scan Pacific 625 -100 10,088,500
Texmaco Jaya 3,400 0 98,500
Texmaco Perkasa Enginering 2,600 0 121,500
Tifico 875 0 0
Tigaraksa Satria 5,600 0 0
Tira Austenite 2,150 0 0
Tjiwi Kimia 1,750 0 7,336,500
Toko Gunung Agung 2,100 0 0
Trafindo Perkasa 1,225 0 0
Transindo Multi Prima 1,975 0 0
Tri Polyta 1,250 -100 3,500
Trias Sentosa 275 25 1,593,500
Tunas Ridean 475 0 0
Ugahari 500 0 0
Ultra Jaya Milk 1,075 0 5,500
Unggul Indah Corp 1,550 0 0
Unibank 450 0 147,500
Unilever Indonesia 35,000 0 12,000
United Tractors 1,650 -100 275,000
Van Der Horst 400 0 27,527,500
Voksel Electric 375 25 142,000
Wicaksana Overseas Int'l 450 0 20,000
Zebra Nusantara 1,325 0 0

Regular trading : 376,600,500 Composite Index : 495.23
Bloc trading : 38,598,000 Previous : 496.25
Cross trading : 178,745,680 Total trading volume: 594.51m
Foreign portion trading: 0 Total trading value : Rp 545.39b
Odd lot trading : 0
Cash trading : 567,000