Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 10, 1999:

Shares Close Change Trading

Volume
-----------------------------------------------------------------
Ades Alfindo 875 225 4,625,500
AHAP Insurance 550 0 0
Alakasa Industrindo 450 0 17,500
Alter Abadi 400 0 200,000
Alumindo Light Metal 1,300 0 0
Aneka Kimia Raya 600 0 50,000
Aneka Tambang (Persero) 1,475 0 473,000
Anwar Sierad 300 0 314,500
APAC Centertex Corp. 775 25 4,476,500
Aqua Golden Mississippi 7,500 -150 6,000
Argha Karya Prima Industri 425 0 10,000
Argo Pantes 1,200 175 52,000
Artha Graha Investama 900 50 6,937,000
Asahimas Flat Glass 1,250 50 1,318,000
Asia Intiselera 375 -25 61,500
Asiana Multikreasi 275 25 1,415,500
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,225 0 9,141,000
Astra Graphia 3,150 600 5,347,500
Astra International 3,775 -75 32,849,500
Astra Otoparts 2,250 0 16,573,500
Asuransi Bina Dana Arta 775 100 305,500
Asuransi Bintang 950 50 39,000
Asuransi Dayin Mitra 575 -25 20,676,000
Asuransi Lippo Life 325 -50 112,811,500
Asuransi Ramayana 900 -50 2,000
Bahtera Adimina Samudra 725 0 4,785,500
Bakrie Finance Corp. 325 0 5,489,000
Bakrie Sumatra Plantation 1,125 0 5,845,000
Bakrie & Brothers 375 -25 3,535,000
Bakrieland Development 275 0 3,194,000
Baligraha Medikatama 1,025 25 1,587,000
Bank Bali 725 0 0
Bank Century Intervest 300 0 5,140,000
Bank Danamon 200 -25 550,000
Bank Global Internasional 175 0 165,000
Bank International Indonesia 150 0 58,280,000
Bank Lippo 225 0 21,685,000
Bank Mayapada 525 -50 600,000
Bank Negara Indonesia 325 0 2,315,000
Bank Niaga 175 0 14,925,000
Bank NISP 700 0 0
Bank Palapa 125 0 0
Bank Pan Indonesia 800 0 3,590,000
Bank PDFCI 225 -25 530,000
Bank Pikko 500 0 10,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 225 -25 55,000
Bank Unibank 150 0 30,000
Bank Universal 175 0 2,525,000
Bank Victoria Intl 150 0 795,000
Barito Pacific Timber 700 25 6,109,500
BAT Indonesia 22,000 0 0
Bayer Indonesia 5,500 0 0
Bayer Indonesia SB 3,500 0 4,000
Bayu Buana 575 25 1,019,500
BBL Dharmala Finance 525 125 9,757,500
BDNI Capital Corporation 375 50 680,500
BDNI Reksadana 450 -25 80,500
Berlian Laju Tanker 1,075 -25 1,804,500
Berlina 1,425 75 3,290,000
Bhakti Investama 825 0 4,411,500
Bhuwanatala Indah Permai 275 0 3,798,000
Bimantara Citra 1,250 225 35,250,500
Bintuni Minaraya 1,450 -25 474,000
Branta Mulia 800 -100 35,000
Budi Acid Jaya 675 75 23,348,500
Bukaka Teknik Utama 650 0 845,500
Bukit Sentul 275 25 4,534,000
Bumi Modern 250 0 2,674,000
Bunas Finance Indonesia 575 0 2,477,500
Cahaya Kalbar 1,100 0 340,000
Centex 7,000 0 0
Centris Multi Persada 750 0 44,500
Charoen Pokphand Indonesia 2,175 0 5,438,500
Cipendawa Farm Enterprice 400 0 500
Ciptojaya Kontrindoreksa 275 25 357,500
Ciputra Development 675 0 3,870,500
Ciputra Surya 325 0 3,215,500
Citatah Industri Marmer 625 -25 410,000
Citra Marga Nushapala 700 0 27,117,500
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 600 125 4,924,000
Concord Benefit Enterprise 400 0 63,000
CP. Prima 825 -50 107,000
Dankos Laboratories 875 -25 2,427,000
Darya-Varia Laboratoria 1,875 0 428,500
Davomas Abadi 850 0 409,000
Daya Guna Samudra 2,875 -25 986,000
Daya Sakti Unggul Corp. 700 0 5,254,500
Delta Djakarta 7,750 0 5,000
Dharmala Intiland 350 0 476,500
Dharmala Sakti Sejahtera 225 50 3,031,000
Duta Anggada Realty 375 0 1,631,500
Duta Pertiwi 775 -25 439,500
Duta Pertiwi Nusantara 975 25 874,500
Dynaplast 1,050 0 4,889,000
Ekadharma Tape Ind 925 -25 691,000
Enseval Putra Megatrading 775 25 3,594,000
Eratex Djaja Limited 750 -25 691,000
Eterindo Wahanatama 725 0 2,570,500
Ever Shine Textile Industry 875 -25 107,500
Fajar Surya Wisesa 550 0 2,388,000
Fast Food Indonesia 7,000 0 0
Fiskaragung Perkasa 400 25 2,006,500
Gajah Tunggal 875 -25 1,790,500
Goodyear Indonesia 7,300 0 0
Great River International 750 -25 1,487,500
GT Kabel Indonesia 400 25 1,788,500
GT Petrochem Industries 700 -25 444,000
Gudang Garam 19,300 -200 243,000
H M Sampoerna 17,300 -50 1,554,500
Hanson Industri Utama 300 25 1,744,500
Hero Supermarket 2,075 -75 379,500
Hexindo Adiperkasa 2,350 50 374,500
Hotel Prapatan 450 0 3,500
Hotel Sahid Jaya 475 50 1,192,500
Humpuss Intermoda Transport 775 125 461,000
Igarjaya 225 0 4,957,500
INCO 6,300 0 1,000
Indah Kiat Pulp & Paper 2,900 -50 7,926,500
Indal Aluminium Industry 600 0 1,473,000
Indo Citra Finance 450 50 102,500
Indocement Tunggal Prakasa 3,225 0 244,000
Indofood Sukses Makmur 8,575 -50 3,369,000
Indomobil Sukses Intl. 2,000 -150 38,000
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,700 0 261,000
Indosat 11,150 -75 832,500
Indospring 1,150 50 3,500
Indosteel 2,700 0 0
Intan Wijaya Chemical 900 25 1,276,000
Inter Delta 900 125 122,500
Inter-Pacific Bank 125 -25 265,000
Inti Indorayon Utama 575 -25 108,000
Intikeramik Alamasri 500 50 4,415,000
Intraco Penta 1,300 25 3,552,500
Itamaraya Gold Industry 500 0 0
Jakarta Intl. Hotel & Dev. 650 0 1,774,000
Jakarta Kyoei Steel Works 300 25 3,577,000
Jakarta Setiabudi Propert 750 0 0
JAPFA 750 -25 343,500
Jaya Pari Steel Corp Ltd 425 0 142,000
Jaya Real Property 1,100 0 815,500
Jembo Cable Company 525 50 65,000
Kabelindo Murni 650 50 7,204,000
Kalbe Farma 900 0 8,672,500
Karwell Indonesia 800 25 26,500
Kasogi International 250 0 4,141,000
Kawasan Industri Jababeka 650 25 1,741,000
Kedaung Indah Can 825 25 45,000
Kedawung Setia Industrial 650 50 257,500
Keramika Indonesia 400 50 225,000
Komatsu Indonesia 2,225 100 7,413,500
Kurnia Kapuas Utama 700 -25 3,606,500
Langgeng Makmur Plastic 325 0 481,500
Lautan Luas 1,000 0 1,272,500
Lion Mesh P 975 0 0
Lion Metal Works 725 0 0
Lippo Cikarang 375 -25 72,500
Lippo Enterprises 1,700 -25 68,500
Lippo General Insurance 1,075 150 1,416,500
Lippo Karawaci 550 -75 50,000
Lippo Land Development 550 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 275 0 20,849,500
Makindo 2,050 0 60,000
Mandiri Intifinance 750 75 773,500
Mas Murni Indonesia 175 -25 3,800,000
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 950 0 13,565,500
Mayora Indah 900 50 5,167,000
Medco Energi Corporation 3,450 0 589,500
Merck Indonesia 6,000 0 4,000
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 5,750 -175 41,000
Mitra Rajasa 425 0 235,000
Miwon Indonesia 1,000 0 0
Modern Photo Film Company 2,450 0 994,000
Modernland Realty Ltd. 275 0 202,000
Mulia Industrindo 600 25 13,609,000
Mulialand 750 0 0
Multi Bintang Indonesia 22,000 0 0
Multibreeder Adirama 425 0 292,000
Multipolar 325 0 32,326,000
Mustika Ratu 1,800 0 0
Nipress 1,325 0 693,500
Pabrik Kertas Tjiwi Kimia 2,325 -50 4,221,000
Pakuwon Jati 450 0 2,716,000
Pan Brothers Tex 950 0 56,000
Panasia Filament Inti 400 -25 131,000
Panasia Indosyntec 700 0 94,500
Panca Wiratama Sakti 225 25 16,000
Panin Insurance 625 100 24,074,000
Panin Life 700 50 2,711,000
Panin Overseas Finance 275 25 2,684,500
Pelangi Indah Canindo 325 -25 1,076,500
Perdana Bangun Pusaka 625 25 10,000
Petrosea 2,700 -50 302,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 525 -25 686,500
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,575 50 30,766,000
Prasidha Aneka Niaga 500 25 5,000
Prima Alloy Steel 500 25 5,000
Primarindo Asia Infrastr. 1,625 0 0
Procter & Gambler Indonesia 41,000 0 0
Pudjiadi Prestige Limited 400 25 704,000
Pudjiadi & Sons Estate 1,000 0 0
Putra Sejahtera P. (CFC) 225 0 391,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 150 0 16,845,500
Ramayana Lestari Sentosa 5,600 250 711,500
Ricky Putra Globalindo 525 25 1,901,000
Rig Tenders 2,450 0 59,000
Ristia Bintang Mahkota 300 0 887,500
Roda Vivatex 1,250 0 1,316,000
Samudera Indonesia 2,900 700 242,500
Sarasa Nugraha 700 0 0
Sari Husada 3,300 0 0
Schering Plough Indonesia 12,000 0 0
Sekar Laut 375 0 0
Selamat Sempurna 1,175 0 7,551,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 13,000 100 723,000
Sepatu Bata 9,500 0 0
Siantar TOP 3,350 0 0
Sierad Produce 250 0 3,741,000
Sinar Mas Multiartha 1,850 125 7,268,500
SMART Corporation 4,700 250 1,985,500
Soedarpo Corporation 950 0 0
Sona Topas Tourism 600 0 265,500
Sorini Corporation 425 -25 120,500
Squibb Indonesia 5,325 0 0
Steady Safe 300 -25 269,500
Suba Indah 575 -25 42,500
Sucaco 500 100 1,500
Sumalindo Lestari Jaya 950 0 889,000
Sumi Indo Kabel 725 0 0
Summarecon Agung 375 0 245,000
Sunson Textile Manufactur 600 0 397,500
Suparma 325 0 9,418,500
Super Mitory Utama 600 0 0
Surabaya Agung Industry 600 0 0
Surya Dumai Industri 575 0 1,295,000
Surya Hidup Satwa 825 25 10,000
Surya Semesta Internusa 475 0 1,025,500
Surya Toto Indonesia 4,600 0 0
Suryainti Permata 400 0 1,478,500
Suryamas Dutamakmur 350 0 135,000
Tancho Indonesia 3,500 0 0
Telekomunikasi Indonesia 3,375 -25 14,744,000
Tembaga Mulia Semanan 2,400 -200 37,000
Tempo Scan Pacific 5,400 200 1,870,000
Texmaco Jaya 3,150 0 0
Texmaco Perkasa 2,975 0 0
Tifico 925 0 10,000
Tigaraksa Satria 4,000 0 0
Timah 5,300 100 549,500
Tira Austenite 1,550 0 0
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 775 25 20,000
Transindo Multi Prima 1,600 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 750 0 4,093,000
Tunas Ridean 1,200 50 43,500
Ultra Jaya Milk 950 0 1,382,000
Unggul Indah Corp. 2,050 250 15,000
Unilever Indonesia 77,000 0 0
United Tractors 5,850 650 3,043,500
Van Der Horst Indonesia 725 0 935,000
Voksel Electric 475 50 1,255,000
Wahana Jaya Perkasa 450 0 10,000
Wicaksana Overseas Intl. 1,250 25 4,849,000
Zebra Nusantara 375 0 7,500

Regular trading : 872,080,000 Composite Index : 638.91
Bloc trading : 4,300,000 Previous : 638.82
Cross trading : 78,431,772 Total trading volume: 954,822,022
Foreign portion trading: 0 Total trading value : Rp 964.8b
Odd lot trading : 250
Cash trading : 10,000