Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 16, 1998:

Shares Close Change Trading

Volume
--------------------------------------------------------
Ades Alfindo 575 -125 17,500
AHAP Insurance 350 0 0
Alter Abadi 575 0 0
Alumindo Light Metal 325 -25 3,350,000
Alumindo Perkasa 275 0 2,500
Aneka Kimia Raya 550 -50 397,500
Aneka Tambang 1,625 50 4,733,000
Anwar Sierad 200 -25 52,000
Apac Centertex Corp. 250 -50 851,500
Aqua Golden Mississippi 4,500 0 0
Argha Karya Prima Industry 800 0 0
Argo Pantes 1,025 0 0
Artha Graha Investama 550 -25 119,500
Asahimas Flat Glass 475 0 198,500
Asia Intiselera 275 0 125,000
Asiana Multikreasi 600 0 0
Aster Dharma Industry 1,600 0 0
Astra Agro Lestari 2,950 400 1,183,000
Astra Graphia 1,025 0 0
Astra International 1,525 -75 17,830,000
Asuransi Bintang 325 0 0
Asuransi Lippo Life 250 -25 4,363,000
Asuransi Ramayana 3,975 0 0
Bakrie Finance Corporation 525 0 0
Bakrie Sumatra Plantation 1,300 25 39,500
Bakrie & Brothers 400 0 2,078,500
Bakrieland Development 175 0 713,000
Baligraha Medikatama 500 -50 16,000
Bank Arya Panduarta 825 0 35,000
Bank Bahari 250 -50 1,000
Bank Bali 625 -25 582,000
Bank Bira 500 -50 2,332,000
Bank Century Intervest 450 0 38,000
Bank Danamon 400 0 1,746,000
Bank Duta 675 0 27,000
Bank Global Internasional 975 0 0
Bank International Indonesia 525 25 15,583,000
Bank Mashill Utama 425 0 85,000
Bank Mayapada 325 -50 6,000
Bank Niaga 475 0 3,847,500
Bank NISP 850 0 0
Bank Pan Indonesia 650 25 1,726,000
Bank Papan Sejahtera 600 0 0
Bank PDFCI 800 0 875,500
Bank Pikko 675 0 0
Bank Rama 1,650 0 0
Bank Surya 250 0 0
Bank Tiara Asia 275 0 281,000
Bank Umum Nasional 500 -175 10,000
Bank Umum Servitia 1,025 0 0
Bank Universal 275 0 535,000
Barito Pacific Timber 2,075 -50 108,000
BAT Indonesia 28,500 0 0
Bayer Indonesia 1,450 0 0
Bayer Indonesia SB 1,800 0 0
Bayu Buana 150 -25 1,007,500
BBL Dharmala Finance 1,500 0 0
BDNI 300 25 5,426,500
BDNI Asuransi 950 0 0
BDNI Capital Corp. 650 0 0
BDNI Reksadana 275 25 186,000
Berlian Laju Tanker 1,475 -25 713,000
Berlina 875 0 0
Bhakti Investama 900 -50 22,000
Bhuwanatala Indah Permai 150 0 692,500
Bimantara Citra 750 -25 11,177,000
BNI 525 -25 21,172,000
Branta Mulia 600 0 0
Budi Acid Jaya 525 -25 91,500
Bukaka Teknik Utama 325 0 520,000
Bumi Modern Hyatt 175 0 0
Bunas Finance Indonesia 250 0 78,500
Cahaya Kalbar 1,400 0 0
Centex 1,075 0 0
Centris Multi Persada 2,300 0 0
Charoen Pokphand Indonesia 425 25 1,620,500
Cipendawa Farm Enterprices 375 50 5,000
Ciputra Development 300 0 5,928,500
Citatah Industri 550 -75 145,000
Citra Marga NP 525 -50 13,723,000
Citra Tubindo 14,000 100 2,000
Clipan Finance Indonesia 275 0 0
Concord Benefit Enterprises 275 0 0
CP. Prima 225 25 1,087,500
Dankos Laboratories 725 -50 144,500
Darya-Varia Laboratoria 675 -50 243,500
Davomas Abadi 1,275 -50 100,000
Daya Guna Samudra 5,700 500 585,000
Daya Sakti Unggul 500 0 83,500
Delta Djakarta 10,000 0 0
Dharmala Agrifood 250 0 0
Dharmala Insurance 1,725 0 0
Dharmala Intiland 650 0 0
Dharmala Sakti Sejahtera 200 0 425,000
Dharmindo Adhiduta 225 0 0
Duta Anggada Realty 175 0 1,513,000
Duta Pertiwi 225 0 178,000
Duta Pertiwi Nusantara 350 -50 5,000
Dynaplast 400 -50 1,141,000
Ekadharma Tape Ind 1,825 0 0
Enseval Putra Megatrading 275 0 2,614,000
Eratex Djaja 225 -25 285,000
Eterindo Wahanatama 650 0 75,500
Ever Shine Textile Industry 325 0 0
Fajar Surya Wisesa 450 0 0
Fast Food Indonesia 1,000 -200 5,500
Ficorinvest Bank 850 0 0
Fiskaragung Perkasa 675 -25 9,369,500
Gajah Tunggal 375 -25 115,000
Goodyear Indonesia 1,400 0 0
Great Golden Star 1,500 0 0
Great River International 450 -25 14,500
GT Kabel Indonesia 300 0 15,000
GT Petrochem Industrie 275 0 45,500
Gudang Garam 9,100 -375 1,191,500
H M Sampoerna 5,100 -400 890,500
Hanson Industri Utama 4,400 0 0
Hero Supermarket 1,550 25 191,000
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 10,100 100 7,500
Indah Kiat Pulp & Paper 1,350 -25 7,948,000
Indal Aluminium Industry 325 -25 6,000
Indo Citra Finance 200 0 0
Indocement Tunggal Prakarsa 3,475 50 37,500
Indofood Sukses Makmur 2,175 -100 5,673,000
Indomobil Sukses Int'l 3,850 0 0
Indonesia Prima Property 1,650 0 0
Indorama Syntetics 2,375 -225 358,500
Indosat 13,800 1,800 1,025,000
Indospring 1,650 0 0
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 725 150 6,104,000
Intikeramik Alamasri 525 -25 2,871,500
Intinusa Selareksa 1,800 0 0
Intraco Penta 300 0 201,500
Itamaraya Gold Industry 1,675 0 0
Jakarta Int'l Hotel & Dev. 850 0 1,402,000
Jakarta Kyoei Steel Works 650 0 0
Jakarta Setiabudi Property 975 0 0
JAPFA 350 -50 59,500
Jaya Pari Steel 275 0 0
Jaya Real Property 325 25 1,774,500
Jeewon Jaya Indonesia 1,500 0 0
Jembo Cable Company 350 0 9,000
Kabelindo Murni 275 0 243,000
Kable Farma 950 25 3,905,500
Karwell Indonesia 675 -50 302,500
Kasogi International 150 0 1,534,500
Kawasan Industri Jababeka 1,050 -75 1,321,500
Kedaung Indah Can 300 25 4,000
Kedawung Setia 225 25 10,000
Keramika Indonesia 325 0 0
Komatsu Indonesia 625 -50 2,127,500
Kurnia Kapuas Utama 400 0 0
Langgeng Makmur Plastic 200 -25 40,000
Lautan Luas 1,225 0 187,500
Lion Mesh P 1,675 0 0
Lion Metal Works 500 0 0
Lippo Bank 775 25 517,500
Lippo Cikarang 300 0 9,500
Lippo Enterprises 3,775 -75 75,000
Lippo General Insurance 300 -25 125,000
Lippo Karawaci 525 0 0
Lippo Land Development 425 0 43,000
Lippo Pacific 1,525 0 0
Lippo Securities 200 0 15,535,500
London Sumatra 2,100 0 3,430,500
Maharani Intifinance 175 -25 1,235,500
Makindo 1,100 0 3,633,500
Mas Murni Indonesia 175 -25 2,500
Maskapai Reasuransi 1,000 0 0
Matahari Putra Prima 325 -50 1,885,500
Mayora Indah 450 -25 1,378,500
Medco Energi Corporation 3,375 -225 183,500
Merck Indonesia 9,000 0 0
Metro Supermarket Realty 1,200 0 0
Metrodata Electronics 1,525 0 0
Mitra Rajasa 300 -50 45,000
Miwon Indonesia 1,550 0 0
Modern Bank 200 -25 310,000
Modern Photo 1,200 100 174,500
Modernland Realty Ltd. 375 0 90,500
Mulia Industrindo 625 -25 1,610,500
Mulialand 1,125 -25 335,000
Multi Bintang Indonesia 44,800 -300 1,000
Multibreeder Adirama 200 -25 17,000
Multipolar 175 0 19,567,500
Mustika Ratu 1,850 0 0
Nipress 250 0 0
Ometraco Corporation 1,950 0 0
Pakuwon Jati 400 25 98,500
Pan Brothers Tex 200 0 15,000
Panasia Filament Inti 300 -75 35,000
Panasia Indosyntec 225 -25 250,000
Panca Wiratama Sakti 1,750 0 0
Panin Insurance 525 0 0
Panin Life 400 -100 500
Panin Overseas Finance 150 -25 6,500
Pelangi Indah 350 -50 26,000
Perdana Bangun Pusaka 250 0 0
Perdana Inti Investama 125 -25 855,000
Petrosea 4,950 -50 105,000
Plaza Indonesia Realty 1,850 0 0
Polysindo Eka Perkasa 1,100 25 251,000
Pool Asuransi Indonesia 2,200 0 0
Prasidha Aneka Niaga 475 -75 107,000
Prima Alloy Steel 325 0 2,000
Primarindo Asia 1,375 0 0
Procter & Gambler Indonesia 11,500 0 0
Pudjiadi Prestige Limited 825 -100 20,500
Pudjiadi & Sons 750 0 0
Putra Sejahtera P. (CFC) 2,300 0 0
Putra Surya Multidana 300 0 1,495,000
Putra Surya Perkasa 300 0 0
Ramayana Lestari 4,850 200 442,500
Ricky Putra Globalindo 675 -100 62,500
Rig Tenders 1,350 200 8,595,000
Ristia Bintang Mahkota 500 0 0
Roda Vivatex 400 -25 254,000
Royal Sentul 175 0 0
Sarasa Nugraha 150 0 6,000
Sari Husada 5,000 0 0
Schering Plough Indonesia 5,000 400 5,500
Sekar Bumi 225 -25 25,000
Sekar Laut 200 0 0
Selamat Sempurna 625 -25 25,000
Semen Cibinong 400 -25 3,381,500
Semen Gresik 4,900 -100 1,166,000
Sepatu Bata 1,700 0 5,000
Siantar TOP 950 0 0
Sierad Produce 125 -25 1,237,500
Sinar Mas Multiartha 850 -25 32,500
SMART Corporation 850 0 503,500
Soedarpo Corporation 2,175 0 0
Sona Topas Tourism Industry 700 0 0
Sorini Corporation 375 -50 538,000
Squibb Indonesia 7,200 0 0
Steady Safe 150 -50 495,000
Suba Indah 425 0 0
Sucaco 325 -25 240,000
Sumalindo Lestari Jaya 600 0 34,500
Summarecon Agung 300 -100 50,000
Sunson Textile Manufactur 300 0 155,500
Suparma 175 -25 863,000
Super Mitory Utama 1,400 0 0
Surabaya Agung Industry Pulp 275 0 31,500
Surya Dumai 2,500 0 0
Surya Hidup Satwa 650 0 0
Surya Semesta Internusa 200 0 890,500
Surya Toto Indonesia 2,750 0 0
Suryainti Permata 2,150 600 4,125,500
Suryamas Dutamakmur 950 0 0
Tamara Bank 750 25 179,500
Tambang Timah 7,850 350 1,701,000
Tancho Indonesia 1,425 0 40,000
Telkom 3,525 325 33,927,500
Tembaga Mulia Semanan 450 0 0
Tempo Scan Pacific 550 -75 78,000
Texmaco Jaya 3,400 0 102,500
Texmaco Perkasa Enginering 2,600 100 93,500
Tifico 875 0 0
Tigaraksa Satria 5,600 0 0
Tira Austenite 2,150 0 0
Tjiwi Kimia 1,125 50 2,919,000
Toko Gunung Agung 2,100 0 0
Trafindo Perkasa 1,225 0 0
Transindo Multi Prima 2,000 0 0
Tri Polyta 750 0 0
Trias Sentosa 225 -25 110,000
Tunas Ridean 400 0 0
Ugahari 500 0 0
Ultra Jaya Milk 1,050 0 0
Unggul Indah Corp 1,550 0 0
Unibank 400 25 462,500
Unilever Indonesia 40,000 0 0
United Tractors 1,400 -25 4,148,000
Van Der Horst 250 0 381,000
Voksel Electric 375 -25 40,000
Wicaksana Overseas Int'l 350 -50 273,000
Zebra Nusantara 1,325 0 0

Regular trading : 304,964,000 Composite Index : 457.70
Bloc trading : 26,095,000 Previous : 448.15
Cross trading : 141,297,952 Total trading volume: 473.74m
Foreign portion trading: 0 Total trading value : Rp 842.59b
Odd lot trading : 0
Cash trading : 1,393,000