Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 17, 1998:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 575 0 0
AHAP Insurance 350 0 0
Alter Abadi 575 0 0
Alumindo Light Metal 300 -25 250,000
Alumindo Perkasa 275 0 0
Aneka Kimia Raya 550 0 1,025,000
Aneka Tambang 1,575 -50 1,957,500
Anwar Sierad 200 0 94,000
Apac Centertex Corp. 250 0 110,000
Aqua Golden Mississippi 4,500 0 17,500
Argha Karya Prima Industry 800 0 0
Argo Pantes 1,025 0 0
Artha Graha Investama 550 0 410,500
Asahimas Flat Glass 500 25 434,000
Asia Intiselera 300 25 2,352,500
Asiana Multikreasi 600 0 0
Aster Dharma Industry 1,600 0 0
Astra Agro Lestari 2,975 25 618,500
Astra Graphia 1,025 0 0
Astra International 1,625 100 12,561,000
Asuransi Bintang 325 0 0
Asuransi Lippo Life 275 25 2,838,500
Asuransi Ramayana 3,975 0 0
Bakrie Finance Corporation 525 0 0
Bakrie Sumatra Plantation 1,275 -25 48,500
Bakrie & Brothers 425 25 4,090,500
Bakrieland Development 175 0 217,000
Baligraha Medikatama 500 0 0
Bank Arya Panduarta 825 0 6,000
Bank Bahari 275 25 8,000
Bank Bali 625 0 23,000
Bank Bira 500 0 730,000
Bank Century Intervest 425 -25 151,000
Bank Danamon 400 0 715,000
Bank Duta 700 25 36,000
Bank Global Internasional 975 0 0
Bank International Indonesia 550 25 16,999,000
Bank Mashill Utama 425 0 0
Bank Mayapada 300 -25 3,500
Bank Niaga 475 0 634,500
Bank NISP 850 0 0
Bank Pan Indonesia 650 0 515,000
Bank Papan Sejahtera 600 0 0
Bank PDFCI 800 0 15,500
Bank Pikko 600 -75 5,500
Bank Rama 1,650 0 0
Bank Surya 225 -25 12,500
Bank Tiara Asia 275 0 150,000
Bank Umum Nasional 450 -50 1,500
Bank Umum Servitia 1,025 0 0
Bank Universal 275 0 28,500
Barito Pacific Timber 2,075 0 918,000
BAT Indonesia 28,500 0 0
Bayer Indonesia 1,450 0 0
Bayer Indonesia SB 1,800 0 0
Bayu Buana 150 0 224,500
BBL Dharmala Finance 1,500 0 0
BDNI 300 0 866,000
BDNI Asuransi 950 0 0
BDNI Capital Corp. 650 0 0
BDNI Reksadana 250 -25 30,500
Berlian Laju Tanker 1,450 -25 1,692,500
Berlina 875 0 0
Bhakti Investama 900 0 1,177,500
Bhuwanatala Indah Permai 175 25 1,222,000
Bimantara Citra 775 25 3,882,500
BNI 550 25 4,078,000
Branta Mulia 600 0 0
Budi Acid Jaya 575 50 61,000
Bukaka Teknik Utama 325 0 472,000
Bumi Modern Hyatt 150 -25 127,500
Bunas Finance Indonesia 225 -25 110,000
Cahaya Kalbar 1,400 0 0
Centex 1,075 0 0
Centris Multi Persada 2,300 0 0
Charoen Pokphand Indonesia 400 -25 287,000
Cipendawa Farm Enterprices 350 -25 14,500
Ciputra Development 300 0 1,176,000
Citatah Industri 625 75 43,500
Citra Marga NP 550 25 10,343,000
Citra Tubindo 14,200 200 3,000
Clipan Finance Indonesia 275 0 0
Concord Benefit Enterprises 275 0 0
CP. Prima 225 0 136,500
Dankos Laboratories 775 50 746,500
Darya-Varia Laboratoria 725 50 652,500
Davomas Abadi 1,350 75 1,166,000
Daya Guna Samudra 5,900 200 817,500
Daya Sakti Unggul 500 0 10,000
Delta Djakarta 10,000 0 0
Dharmala Agrifood 250 0 0
Dharmala Insurance 1,725 0 0
Dharmala Intiland 500 -150 28,500
Dharmala Sakti Sejahtera 200 0 515,000
Dharmindo Adhiduta 225 0 0
Duta Anggada Realty 200 25 52,500
Duta Pertiwi 250 25 260,000
Duta Pertiwi Nusantara 350 0 0
Dynaplast 375 -25 3,033,000
Ekadharma Tape Ind 1,825 0 0
Enseval Putra Megatrading 300 25 1,520,000
Eratex Djaja 225 0 0
Eterindo Wahanatama 650 0 0
Ever Shine Textile Industry 325 0 10,000
Fajar Surya Wisesa 450 0 0
Fast Food Indonesia 1,000 0 0
Ficorinvest Bank 850 0 0
Fiskaragung Perkasa 700 25 2,105,500
Gajah Tunggal 350 -25 10,500
Goodyear Indonesia 1,400 0 0
Great Golden Star 1,500 0 0
Great River International 475 25 134,000
GT Kabel Indonesia 300 0 0
GT Petrochem Industrie 275 0 22,500
Gudang Garam 9,600 500 1,427,500
H M Sampoerna 5,200 100 1,604,500
Hanson Industri Utama 4,400 0 0
Hero Supermarket 1,925 375 3,680,000
Hexindo Adiperkasa 4,200 0 0
Hotel Prapatan 900 0 0
Hotel Sahid Jaya 375 0 0
Humpuss Intermoda Transport 725 0 0
Igarjaya 700 0 0
IKI Kabel 900 0 0
INCO 10,000 -100 79,000
Indah Kiat Pulp & Paper 1,525 175 17,358,000
Indal Aluminium Industry 250 -75 866,000
Indo Citra Finance 200 0 0
Indocement Tunggal Prakarsa 3,400 -75 2,894,000
Indofood Sukses Makmur 2,225 50 9,433,000
Indomobil Sukses Int'l 3,850 0 0
Indonesia Prima Property 1,650 0 0
Indorama Syntetics 2,200 -175 587,000
Indosat 15,150 1,350 1,034,000
Indospring 900 -750 9,000
Indovest Bank 1,325 0 0
Intan Wijaya Chemical 425 0 0
Inter Delta 300 0 0
Inter-Pacific Bank 1,550 0 0
Inti Indorayon Utama 700 -25 2,019,000
Intikeramik Alamasri 550 25 2,529,000
Intinusa Selareksa 1,800 0 0
Intraco Penta 300 0 458,000
Itamaraya Gold Industry 1,675 0 0
Jakarta Int'l Hotel & Dev. 850 0 208,000
Jakarta Kyoei Steel Works 650 0 0
Jakarta Setiabudi Property 975 0 0
JAPFA 325 -25 199,500
Jaya Pari Steel 275 0 0
Jaya Real Property 350 25 1,960,500
Jeewon Jaya Indonesia 1,500 0 0
Jembo Cable Company 325 -25 23,500
Kabelindo Murni 275 0 111,000
Kable Farma 950 0 5,871,000
Karwell Indonesia 675 0 332,500
Kasogi International 150 0 2,250,500
Kawasan Industri Jababeka 1,050 0 2,323,000
Kedaung Indah Can 300 0 0
Kedawung Setia 225 0 0
Keramika Indonesia 325 0 0
Komatsu Indonesia 650 25 1,804,000
Kurnia Kapuas Utama 400 0 686,500
Langgeng Makmur Plastic 225 25 18,500
Lautan Luas 1,250 25 189,000
Lion Mesh P 1,675 0 0
Lion Metal Works 500 0 0
Lippo Bank 800 25 436,500
Lippo Cikarang 300 0 0
Lippo Enterprises 3,775 0 0
Lippo General Insurance 300 0 177,500
Lippo Karawaci 525 0 0
Lippo Land Development 375 -50 36,500
Lippo Pacific 1,525 0 0
Lippo Securities 225 25 945,000
London Sumatra 2,150 50 929,500
Maharani Intifinance 175 0 159,500
Makindo 1,100 0 6,362,500
Mas Murni Indonesia 175 0 31,000
Maskapai Reasuransi 1,000 0 0
Matahari Putra Prima 375 50 14,701,500
Mayora Indah 450 0 3,375,500
Medco Energi Corporation 3,475 100 75,500
Merck Indonesia 9,000 0 0
Metro Supermarket Realty 1,200 0 0
Metrodata Electronics 1,525 0 0
Mitra Rajasa 275 -25 237,500
Miwon Indonesia 1,550 0 36,000
Modern Bank 200 0 400,500
Modern Photo 1,200 0 107,000
Modernland Realty Ltd. 325 -50 587,500
Mulia Industrindo 650 25 3,003,000
Mulialand 1,125 0 0
Multi Bintang Indonesia 44,800 0 0
Multibreeder Adirama 300 100 92,500
Multipolar 175 0 3,263,500
Mustika Ratu 1,850 0 0
Nipress 250 0 0
Ometraco Corporation 1,950 0 0
Pakuwon Jati 400 0 0
Pan Brothers Tex 200 0 20,000
Panasia Filament Inti 275 -25 15,000
Panasia Indosyntec 225 0 56,000
Panca Wiratama Sakti 1,750 0 0
Panin Insurance 525 0 0
Panin Life 400 0 0
Panin Overseas Finance 150 0 0
Pelangi Indah 425 75 745,000
Perdana Bangun Pusaka 250 0 0
Perdana Inti Investama 125 0 1,512,000
Petrosea 4,950 0 165,000
Plaza Indonesia Realty 1,850 0 0
Polysindo Eka Perkasa 1,100 0 32,000
Pool Asuransi Indonesia 2,200 0 0
Prasidha Aneka Niaga 450 -25 203,500
Prima Alloy Steel 300 -25 2,500
Primarindo Asia 1,150 -225 1,500
Procter & Gambler Indonesia 11,500 0 0
Pudjiadi Prestige Limited 825 0 5,430,500
Pudjiadi & Sons 750 0 0
Putra Sejahtera P. (CFC) 2,300 0 0
Putra Surya Multidana 350 50 3,442,500
Putra Surya Perkasa 300 0 0
Ramayana Lestari 5,000 150 1,656,500
Ricky Putra Globalindo 750 75 323,000
Rig Tenders 1,350 0 8,506,500
Ristia Bintang Mahkota 500 0 0
Roda Vivatex 400 0 135,000
Royal Sentul 200 25 30,000
Sarasa Nugraha 150 0 0
Sari Husada 5,000 0 0
Schering Plough Indonesia 5,850 850 2,000
Sekar Bumi 225 0 5,000
Sekar Laut 200 0 0
Selamat Sempurna 625 0 0
Semen Cibinong 425 25 15,041,500
Semen Gresik 5,200 300 964,000
Sepatu Bata 1,700 0 5,500
Siantar TOP 950 0 0
Sierad Produce 150 25 1,238,500
Sinar Mas Multiartha 1,000 150 1,881,500
SMART Corporation 875 25 46,000
Soedarpo Corporation 2,175 0 0
Sona Topas Tourism Industry 700 0 0
Sorini Corporation 400 25 855,500
Squibb Indonesia 7,200 0 0
Steady Safe 200 50 1,321,000
Suba Indah 425 0 3,500
Sucaco 350 25 505,000
Sumalindo Lestari Jaya 600 0 207,500
Summarecon Agung 300 0 0
Sunson Textile Manufactur 250 -50 297,000
Suparma 200 25 2,515,500
Super Mitory Utama 1,400 0 0
Surabaya Agung Industry Pulp 325 50 272,500
Surya Dumai 2,500 0 83,000
Surya Hidup Satwa 650 0 0
Surya Semesta Internusa 175 -25 66,500
Surya Toto Indonesia 2,750 0 0
Suryainti Permata 3,000 850 10,086,500
Suryamas Dutamakmur 950 0 0
Tamara Bank 750 0 0
Tambang Timah 7,925 75 1,104,000
Tancho Indonesia 1,425 0 0
Telkom 3,650 125 27,104,000
Tembaga Mulia Semanan 450 0 0
Tempo Scan Pacific 600 50 2,274,500
Texmaco Jaya 3,400 0 104,000
Texmaco Perkasa Enginering 2,600 0 117,500
Tifico 875 0 0
Tigaraksa Satria 5,600 0 0
Tira Austenite 2,150 0 0
Tjiwi Kimia 1,200 75 7,145,000
Toko Gunung Agung 2,100 0 0
Trafindo Perkasa 1,225 0 0
Transindo Multi Prima 2,200 200 26,500
Tri Polyta 1,000 250 12,500
Trias Sentosa 250 25 225,500
Tunas Ridean 400 0 0
Ugahari 500 0 0
Ultra Jaya Milk 1,075 25 4,500
Unggul Indah Corp 1,550 0 0
Unibank 400 0 310,500
Unilever Indonesia 35,000 -5,000 10,000
United Tractors 1,525 125 2,669,500
Van Der Horst 250 0 1,190,000
Voksel Electric 375 0 7,500
Wicaksana Overseas Int'l 350 0 125,000
Zebra Nusantara 1,325 0 0

Regular trading : 280,027,000 Composite Index : 472.20
Bloc trading : 40,411,322 Previous : 457.70
Cross trading : 116,744,726 Total trading volume: 438.15 million
Foreign portion trading: 0 Total trading value : Rp 680.47b
Odd lot trading : 0
Cash trading : 969,000