Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 11, 1999:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 875 0 2,377,500
AHAP Insurance 550 0 0
Alakasa Industrindo 450 0 7,500
Alter Abadi 400 0 500,000
Alumindo Light Metal 1,300 0 5,500
Aneka Kimia Raya 600 0 1,000
Aneka Tambang (Persero) 1,450 -25 3,198,500
Anwar Sierad 300 0 665,500
APAC Centertex Corp. 750 -25 10,350,500
Aqua Golden Mississippi 7,500 0 1,000
Argha Karya Prima Industri 425 0 5,000
Argo Pantes 1,125 -75 16,500
Artha Graha Investama 850 -50 5,883,500
Asahimas Flat Glass 1,225 -25 680,500
Asia Intiselera 400 25 1,000,000
Asiana Multikreasi 250 -25 656,500
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,250 25 10,336,000
Astra Graphia 3,750 600 6,081,500
Astra International 3,700 -75 22,758,500
Astra Otoparts 2,175 -75 8,618,500
Asuransi Bina Dana Arta 750 -25 147,000
Asuransi Bintang 900 -50 30,000
Asuransi Dayin Mitra 575 0 505,000
Asuransi Lippo Life 325 0 46,072,000
Asuransi Ramayana 900 0 0
Bahtera Adimina Samudra 725 0 3,170,500
Bakrie Finance Corp. 325 0 13,701,500
Bakrie Sumatra Plantation 1,100 -25 438,000
Bakrie & Brothers 375 0 10,079,500
Bakrieland Development 275 0 1,270,500
Baligraha Medikatama 1,100 75 3,352,500
Bank Bali 725 0 0
Bank Century Intervest 325 25 12,055,000
Bank Danamon 200 0 565,000
Bank Global Internasional 175 0 75,000
Bank International Indonesia 150 0 30,625,000
Bank Lippo 225 0 76,260,000
Bank Mayapada 525 0 175,000
Bank Negara Indonesia 325 0 820,000
Bank Niaga 175 0 17,330,000
Bank NISP 700 0 10,000
Bank Palapa 125 0 0
Bank Pan Indonesia 750 -50 14,445,000
Bank PDFCI 225 0 8,085,000
Bank Pikko 500 0 0
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 225 0 450,000
Bank Unibank 150 0 0
Bank Universal 150 -25 1,295,000
Bank Victoria Intl 150 0 805,000
Barito Pacific Timber 700 0 6,261,500
BAT Indonesia 22,000 0 0
Bayer Indonesia 5,500 0 0
Bayer Indonesia SB 3,500 0 0
Bayu Buana 575 0 2,328,500
BBL Dharmala Finance 550 25 10,259,500
BDNI Capital Corporation 375 0 500,000
BDNI Reksadana 475 25 307,500
Berlian Laju Tanker 1,075 0 2,735,500
Berlina 1,375 -50 713,500
Bhakti Investama 800 -25 1,462,000
Bhuwanatala Indah Permai 275 0 4,338,500
Bimantara Citra 1,250 0 43,044,000
Bintuni Minaraya 1,450 0 803,500
Branta Mulia 800 0 0
Budi Acid Jaya 700 25 31,136,500
Bukaka Teknik Utama 725 75 4,970,000
Bukit Sentul 250 -25 4,687,500
Bumi Modern 250 0 1,473,000
Bunas Finance Indonesia 575 0 2,940,500
Cahaya Kalbar 1,125 25 6,363,500
Centex 7,000 0 0
Centris Multi Persada 775 25 17,000
Charoen Pokphand Indonesia 2,325 150 6,113,500
Cipendawa Farm Enterprice 400 0 2,500
Ciptojaya Kontrindoreksa 275 0 695,000
Ciputra Development 675 0 5,433,000
Ciputra Surya 325 0 8,333,000
Citatah Industri Marmer 625 0 85,000
Citra Marga Nushapala 725 25 32,259,000
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 600 0 2,853,500
Concord Benefit Enterprise 400 0 0
CP. Prima 875 50 693,500
Dankos Laboratories 875 0 3,634,500
Darya-Varia Laboratoria 1,875 0 84,500
Davomas Abadi 950 100 4,006,000
Daya Guna Samudra 2,800 -75 3,511,500
Daya Sakti Unggul Corp. 700 0 1,803,500
Delta Djakarta 7,750 0 45,500
Dharmala Intiland 350 0 455,500
Dharmala Sakti Sejahtera 200 -25 1,499,000
Duta Anggada Realty 375 0 2,899,500
Duta Pertiwi 800 25 284,000
Duta Pertiwi Nusantara 975 0 381,500
Dynaplast 1,050 0 5,420,500
Ekadharma Tape Ind 950 25 2,427,000
Enseval Putra Megatrading 750 -25 2,893,500
Eratex Djaja Limited 800 50 1,862,500
Eterindo Wahanatama 750 25 9,027,500
Ever Shine Textile Industry 875 0 820,000
Fajar Surya Wisesa 550 0 10,360,000
Fast Food Indonesia 7,000 0 0
Fiskaragung Perkasa 375 -25 11,357,000
Gajah Tunggal 850 -25 2,064,500
Goodyear Indonesia 7,300 0 0
Great River International 775 25 5,193,500
GT Kabel Indonesia 375 -25 1,313,500
GT Petrochem Industries 700 0 637,500
Gudang Garam 19,300 0 1,319,500
H M Sampoerna 18,000 700 1,978,000
Hanson Industri Utama 275 -25 25,261,500
Hero Supermarket 2,075 0 576,500
Hexindo Adiperkasa 2,500 150 589,000
Hotel Prapatan 475 25 10,000
Hotel Sahid Jaya 450 -25 661,500
Humpuss Intermoda Transport 775 0 1,420,000
Igarjaya 225 0 986,000
INCO 6,200 -100 23,000
Indah Kiat Pulp & Paper 2,850 -50 15,493,500
Indal Aluminium Industry 625 25 3,923,500
Indo Citra Finance 475 25 350,000
Indocement Tunggal Prakasa 3,200 -25 115,000
Indofood Sukses Makmur 8,950 375 4,747,500
Indomobil Sukses Intl. 2,000 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,675 -25 256,000
Indosat 11,150 0 1,214,000
Indospring 1,150 0 12,500
Indosteel 2,700 0 30,000
Intan Wijaya Chemical 900 0 780,000
Inter Delta 925 25 345,500
Inter-Pacific Bank 125 0 0
Inti Indorayon Utama 600 25 1,148,500
Intikeramik Alamasri 500 0 3,224,000
Intraco Penta 1,325 25 4,570,000
Itamaraya Gold Industry 500 0 0
Jakarta Intl. Hotel & Dev. 625 -25 4,781,000
Jakarta Kyoei Steel Works 325 25 4,644,000
Jakarta Setiabudi Propert 800 50 25,000
JAPFA 725 -25 142,500
Jaya Pari Steel Corp Ltd 425 0 60,000
Jaya Real Property 1,075 -25 445,000
Jembo Cable Company 525 0 80,000
Kabelindo Murni 625 -25 4,352,000
Kalbe Farma 875 -25 3,091,000
Karwell Indonesia 800 0 215,500
Kasogi International 250 0 322,500
Kawasan Industri Jababeka 650 0 1,770,000
Kedaung Indah Can 775 -50 30,000
Kedawung Setia Industrial 725 75 654,000
Keramika Indonesia 400 0 22,000
Komatsu Indonesia 2,175 -50 11,243,000
Kurnia Kapuas Utama 650 -50 1,308,000
Langgeng Makmur Plastic 325 0 619,000
Lautan Luas 950 -50 3,801,000
Lion Mesh P 975 0 0
Lion Metal Works 725 0 33,500
Lippo Cikarang 375 0 110,500
Lippo Enterprises 1,775 75 42,000
Lippo General Insurance 1,175 100 1,795,000
Lippo Karawaci 575 25 58,500
Lippo Land Development 625 75 5,000
Lippo Pacific 1,525 0 0
Lippo Securities 250 -25 906,000
Makindo 2,050 0 0
Mandiri Intifinance 625 -125 28,296,000
Mas Murni Indonesia 175 0 3,680,500
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 925 -25 13,429,000
Mayora Indah 850 -50 5,963,000
Medco Energi Corporation 3,300 -150 205,000
Merck Indonesia 6,000 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 6,000 250 381,000
Mitra Rajasa 425 0 743,500
Miwon Indonesia 1,000 0 0
Modern Photo Film Company 2,575 125 4,592,500
Modernland Realty Ltd. 275 0 880,500
Mulia Industrindo 625 25 16,653,000
Mulialand 800 50 12,000
Multi Bintang Indonesia 22,000 0 0
Multibreeder Adirama 450 25 339,500
Multipolar 300 -25 14,729,000
Mustika Ratu 1,800 0 0
Nipress 1,300 -25 43,500
Pabrik Kertas Tjiwi Kimia 2,275 -50 3,968,500
Pakuwon Jati 450 0 2,249,500
Pan Brothers Tex 950 0 81,500
Panasia Filament Inti 425 25 520,000
Panasia Indosyntec 700 0 217,500
Panca Wiratama Sakti 225 0 773,500
Panin Insurance 725 100 37,593,500
Panin Life 725 25 1,920,500
Panin Overseas Finance 275 0 1,795,500
Pelangi Indah Canindo 325 0 78,000
Perdana Bangun Pusaka 625 0 35,000
Petrosea 2,650 -50 9,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 525 0 598,000
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,525 -50 9,654,000
Prasidha Aneka Niaga 425 -75 15,000
Prima Alloy Steel 500 0 32,500
Primarindo Asia Infrastr. 1,625 0 0
Procter & Gambler Indonesia 41,000 0 0
Pudjiadi Prestige Limited 400 0 275,500
Pudjiadi & Sons Estate 1,175 175 500
Putra Sejahtera P. (CFC) 325 100 6,805,500
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 150 0 9,744,000
Ramayana Lestari Sentosa 5,825 225 1,140,500
Ricky Putra Globalindo 525 0 6,667,500
Rig Tenders 2,425 -25 31,000
Ristia Bintang Mahkota 300 0 368,500
Roda Vivatex 1,250 0 861,000
Samudera Indonesia 3,750 850 127,000
Sarasa Nugraha 725 25 18,000
Sari Husada 3,400 100 1,000
Schering Plough Indonesia 12,000 0 0
Sekar Laut 375 0 0
Selamat Sempurna 1,175 0 2,967,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 13,000 0 183,500
Sepatu Bata 9,500 0 0
Siantar TOP 3,350 0 0
Sierad Produce 250 0 1,770,500
Sinar Mas Multiartha 1,750 -100 2,941,500
SMART Corporation 4,450 -250 439,000
Soedarpo Corporation 950 0 0
Sona Topas Tourism 625 25 725,500
Sorini Corporation 400 -25 149,000
Squibb Indonesia 5,325 0 0
Steady Safe 300 0 467,500
Suba Indah 600 25 332,000
Sucaco 450 -50 107,500
Sumalindo Lestari Jaya 925 -25 614,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 400 25 971,500
Sunson Textile Manufactur 600 0 350,000
Suparma 325 0 6,017,500
Super Mitory Utama 600 0 50,500
Surabaya Agung Industry 600 0 220,000
Surya Dumai Industri 575 0 1,825,500
Surya Hidup Satwa 1,200 375 150,000
Surya Semesta Internusa 475 0 526,500
Surya Toto Indonesia 4,600 0 0
Suryainti Permata 400 0 5,904,500
Suryamas Dutamakmur 325 -25 388,500
Tancho Indonesia 3,500 0 0
Telekomunikasi Indonesia 3,300 -75 25,665,500
Tembaga Mulia Semanan 2,600 200 52,000
Tempo Scan Pacific 5,300 -100 390,500
Texmaco Jaya 3,150 0 0
Texmaco Perkasa 2,975 0 28,000
Tifico 925 0 179,000
Tigaraksa Satria 4,000 0 0
Timah 5,100 -200 1,075,500
Tira Austenite 1,750 200 7,500
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 775 0 81,000
Transindo Multi Prima 1,600 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 800 50 28,001,500
Tunas Ridean 1,325 125 73,000
Ultra Jaya Milk 900 -50 1,130,000
Unggul Indah Corp. 2,050 0 0
Unilever Indonesia 77,000 0 0
United Tractors 6,000 150 3,196,500
Van Der Horst Indonesia 775 50 2,878,500
Voksel Electric 500 25 1,544,500
Wahana Jaya Perkasa 450 0 0
Wicaksana Overseas Intl. 1,225 -25 2,306,000
Zebra Nusantara 350 -25 32,500

Regular trading : 946,561,500 Composite Index : 638.49
Bloc trading : 0 Previous : 638.91
Cross trading : 70,889,190 Total trading volume: 1,017,735,690
Foreign portion trading: 0 Total trading value : Rp 1,090.1b
Odd lot trading : 2,500
Cash trading : 282,500