Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 1, 1999:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 475 0 0
AHAP Insurance 550 0 0
Alakasa Industrindo 325 25 35,000
Alter Abadi 300 -25 54,500
Alumindo Light Metal 1,300 0 0
Aneka Kimia Raya 425 0 0
Aneka Tambang (Persero) 1,450 0 614,500
Anwar Sierad 250 0 47,500
APAC Centertex Corp. 675 -25 347,000
Aqua Golden Mississippi 7,750 0 0
Argha Karya Prima Industri 500 0 0
Argo Pantes 1,200 0 0
Artha Graha Investama 650 0 10,000
Asahimas Flat Glass 1,025 0 153,500
Asia Intiselera 275 -25 55,000
Asiana Multikreasi 225 0 60,000
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,225 25 4,694,000
Astra Graphia 1,550 -25 137,000
Astra International 3,400 25 26,289,500
Astra Otoparts 1,525 25 808,500
Asuransi Bintang 850 0 0
Asuransi Dayin Mitra 350 -25 10,000
Asuransi Lippo Life 300 -25 2,553,500
Asuransi Ramayana 750 0 0
Bakrie Finance Corp. 300 0 83,500
Bakrie Sumatra Plantation 1,050 -25 139,000
Bakrie & Brothers 350 0 1,884,500
Bakrieland Development 250 0 333,000
Baligraha Medikatama 825 0 15,000
Bank Bali 725 0 0
Bank Century Intervest 300 0 2,025,000
Bank Danamon 200 0 1,370,000
Bank Global Internasional 175 0 10,000
Bank International Indonesia 150 0 87,385,000
Bank Lippo 225 0 3,540,000
Bank Mayapada 575 0 45,000
Bank Negara Indonesia 350 0 11,235,000
Bank Niaga 175 0 66,365,000
Bank NISP 1,200 0 0
Bank Palapa 125 0 0
Bank Pan Indonesia 800 0 8,095,000
Bank PDFCI 225 0 230,000
Bank Pikko 475 0 0
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 225 0 10,000
Bank Unibank 125 -25 500,000
Bank Universal 175 0 6,610,000
Bank Victoria Intl 150 0 315,000
Barito Pacific Timber 650 -25 864,500
BAT Indonesia 22,000 0 0
Bayer Indonesia 5,000 0 500
Bayer Indonesia SB 3,300 0 0
Bayu Buana 525 0 65,500
BBL Dharmala Finance 325 50 55,000
BDNI Capital Corporation 250 0 25,000
BDNI Reksadana 500 0 12,500
Berlian Laju Tanker 1,075 25 759,000
Berlina 1,225 50 72,000
Bhakti Investama 650 25 65,500
Bhuwanatala Indah Permai 275 0 2,576,000
Bimantara Citra 1,025 25 992,000
Bintuni Minaraya 1,500 25 1,621,500
Branta Mulia 625 0 14,000
Budi Acid Jaya 575 0 624,000
Bukaka Teknik Utama 525 0 15,000
Bukit Sentul 250 0 973,500
Bumi Modern 250 0 1,908,000
Bunas Finance Indonesia 575 0 0
Cahaya Kalbar 1,175 -125 50,000
Centex 6,900 0 0
Centris Multi Persada 425 0 0
Charoen Pokphand Indonesia 1,725 50 320,000
Cipendawa Farm Enterprice 275 0 0
Ciptojaya Kontrindoreksa 250 -25 3,492,500
Ciputra Development 600 -25 1,186,000
Ciputra Surya 300 0 2,657,500
Citatah Industri Marmer 525 0 3,000
Citra Marga Nushapala 650 -50 1,259,000
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 400 0 0
Concord Benefit Enterprise 325 0 0
CP. Prima 625 25 15,000
Dankos Laboratories 850 0 3,720,000
Darya-Varia Laboratoria 1,825 0 411,000
Davomas Abadi 800 0 0
Daya Guna Samudra 2,975 0 3,381,500
Daya Sakti Unggul Corp. 675 0 53,500
Delta Djakarta 7,600 400 28,500
Dharmala Insurance 575 0 12,500
Dharmala Intiland 350 25 2,246,000
Dharmala Sakti Sejahtera 200 25 3,187,500
Duta Anggada Realty 375 0 217,500
Duta Pertiwi 775 0 0
Duta Pertiwi Nusantara 900 50 139,500
Dynaplast 925 0 162,500
Ekadharma Tape Ind 825 -25 70,000
Enseval Putra Megatrading 750 25 1,423,000
Eratex Djaja Limited 700 0 0
Eterindo Wahanatama 700 0 1,206,000
Ever Shine Textile Industry 925 0 110,000
Fajar Surya Wisesa 500 0 2,480,500
Fast Food Indonesia 6,200 400 2,000
Fiskaragung Perkasa 375 0 356,500
Gajah Tunggal 800 0 5,771,500
Goodyear Indonesia 6,500 300 500
Great River International 725 -25 409,000
GT Kabel Indonesia 375 25 119,000
GT Petrochem Industries 650 0 597,500
Gudang Garam 17,975 375 740,500
H M Sampoerna 16,000 100 845,500
Hanson Industri Utama 275 0 4,908,500
Hero Supermarket 1,925 50 17,000
Hexindo Adiperkasa 1,650 0 0
Hotel Prapatan 300 -100 10,500
Hotel Sahid Jaya 350 0 13,000
Humpuss Intermoda Transport 500 0 0
Igarjaya 225 25 5,839,500
INCO 6,200 -50 10,000
Indah Kiat Pulp & Paper 2,925 -25 12,310,000
Indal Aluminium Industry 500 -25 122,500
Indo Citra Finance 300 -75 500
Indocement Tunggal Prakasa 3,200 -100 260,000
Indofood Sukses Makmur 8,250 150 4,638,500
Indomobil Sukses Intl. 1,500 0 0
Indonesia Prima Property 1,500 0 0
Indorama Syntetics 1,700 0 5,000
Indosat 11,000 -100 152,000
Indospring 1,000 150 500
Indosteel 2,700 0 0
Intan Wijaya Chemical 775 0 45,000
Inter Delta 625 0 32,500
Inter-Pacific Bank 125 0 265,000
Inti Indorayon Utama 550 -25 102,500
Intikeramik Alamasri 425 0 0
Intraco Penta 850 0 0
Itamaraya Gold Industry 350 50 1,500
Jakarta Intl. Hotel & Dev. 650 0 931,000
Jakarta Kyoei Steel Works 275 0 190,000
Jakarta Setiabudi Propert 725 0 0
JAPFA 500 0 50,000
Jaya Pari Steel Corp Ltd 325 0 0
Jaya Real Property 975 0 47,500
Jembo Cable Company 400 0 0
Kabelindo Murni 500 0 35,000
Kalbe Farma 875 25 9,890,500
Karwell Indonesia 725 0 1,000
Kasogi International 225 0 325,000
Kawasan Industri Jababeka 625 0 375,000
Kedaung Indah Can 725 0 0
Kedawung Setia Industrial 600 25 500
Keramika Indonesia 325 0 0
Komatsu Indonesia 1,750 125 5,298,500
Kurnia Kapuas Utama 525 0 5,000
Langgeng Makmur Plastic 275 0 30,500
Lautan Luas 1,775 -25 500,000
Lion Mesh P 975 0 0
Lion Metal Works 575 0 0
Lippo Cikarang 350 0 0
Lippo Enterprises 1,650 -100 2,000
Lippo General Insurance 825 0 0
Lippo Karawaci 500 0 0
Lippo Land Development 500 -50 5,000
Lippo Pacific 1,525 0 0
Lippo Securities 250 0 11,277,500
Makindo 2,000 0 90,000
Mandiri Intifinance 700 175 69,500
Mas Murni Indonesia 200 0 215,500
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 875 25 15,418,500
Mayora Indah 800 0 412,500
Medco Energi Corporation 3,150 125 163,000
Merck Indonesia 5,600 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 5,825 -75 5,500
Mitra Rajasa 300 0 0
Miwon Indonesia 1,000 0 1,000
Modern Photo Film Company 1,825 0 66,500
Modernland Realty Ltd. 275 0 792,500
Mulia Industrindo 525 0 640,000
Mulialand 700 0 10,000
Multi Bintang Indonesia 22,000 0 0
Multibreeder Adirama 300 -25 21,000
Multipolar 275 -25 370,000
Mustika Ratu 1,550 0 0
Nipress 850 0 0
Pabrik Kertas Tjiwi Kimia 2,350 75 8,665,000
Pakuwon Jati 450 -25 4,334,000
Pan Brothers Tex 850 0 18,000
Panasia Filament Inti 375 0 0
Panasia Indosyntec 650 25 1,000
Panca Wiratama Sakti 200 0 0
Panin Insurance 375 0 254,500
Panin Life 500 0 0
Panin Overseas Finance 250 0 25,000
Pelangi Indah Canindo 225 0 0
Perdana Bangun Pusaka 525 0 0
Petrosea 2,600 0 43,500
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 475 0 1,489,500
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,400 -25 4,056,000
Prasidha Aneka Niaga 400 -25 122,500
Prima Alloy Steel 375 0 0
Primarindo Asia Infrastr. 1,600 0 0
Procter & Gambler Indonesia 41,000 0 0
Pudjiadi Prestige Limited 325 25 109,000
Pudjiadi & Sons Estate 1,125 0 0
Putra Sejahtera P. (CFC) 200 0 114,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 150 0 6,909,000
Ramayana Lestari Sentosa 4,900 100 108,500
Ricky Putra Globalindo 500 25 1,816,500
Rig Tenders 2,325 -25 3,000
Ristia Bintang Mahkota 300 25 306,000
Roda Vivatex 1,175 -25 5,000
Samudera Indonesia 500 0 0
Sarasa Nugraha 600 0 0
Sari Husada 3,000 0 0
Schering Plough Indonesia 12,000 0 0
Sekar Laut 250 0 0
Selamat Sempurna 800 0 487,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 12,300 100 214,500
Sepatu Bata 9,600 0 0
Siantar TOP 3,350 0 0
Sierad Produce 250 0 971,000
Sinar Mas Multiartha 825 0 83,500
SMART Corporation 3,275 0 0
Soedarpo Corporation 950 0 0
Sona Topas Tourism 575 0 0
Sorini Corporation 350 0 19,500
Squibb Indonesia 4,700 0 0
Steady Safe 250 0 10,000
Suba Indah 425 0 0
Sucaco 375 0 1,000
Sumalindo Lestari Jaya 800 0 110,000
Sumi Indo Kabel 550 0 0
Summarecon Agung 350 25 2,000
Sunson Textile Manufactur 600 0 130,000
Suparma 300 -25 917,500
Super Mitory Utama 850 0 0
Surabaya Agung Industry 525 0 0
Surya Dumai Industri 525 0 987,000
Surya Hidup Satwa 700 0 0
Surya Semesta Internusa 450 0 40,000
Surya Toto Indonesia 4,575 0 0
Suryainti Permata 400 0 356,500
Suryamas Dutamakmur 300 -25 120,000
Tancho Indonesia 3,500 200 2,500
Telekomunikasi Indonesia 3,200 -50 29,587,000
Tembaga Mulia Semanan 1,600 0 0
Tempo Scan Pacific 4,500 -100 297,500
Texmaco Jaya 3,100 0 28,500
Texmaco Perkasa 2,975 0 30,500
Tifico 625 -150 1,000
Tigaraksa Satria 4,000 0 0
Timah 5,425 25 229,000
Tira Austenite 1,350 0 0
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 675 25 31,000
Transindo Multi Prima 1,700 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 675 0 2,104,500
Tunas Ridean 925 0 0
Ultra Jaya Milk 825 0 120,500
Unggul Indah Corp. 1,800 200 8,500
Unilever Indonesia 74,000 -500 2,500
United Tractors 3,625 50 259,500
Van Der Horst Indonesia 575 0 1,503,500
Voksel Electric 350 0 0
Wahana Jaya Perkasa 350 25 10,000
Wicaksana Overseas Intl. 875 0 0
Zebra Nusantara 300 0 0

Regular trading : 416,397,000 Composite Index : 595.08
Bloc trading : 0 Previous : 593.86
Cross trading : 47,267,917 Total trading volume: 479,795,917
Foreign portion trading: 0 Total trading value : Rp 497.5t
Odd lot trading : 500
Cash trading : 16,106,500