Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 09, 1999:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 650 100 1,117,000
AHAP Insurance 550 0 0
Alakasa Industrindo 450 -25 42,500
Alter Abadi 400 25 1,607,500
Alumindo Light Metal 1,300 0 0
Aneka Kimia Raya 600 125 100,000
Aneka Tambang (Persero) 1,475 25 3,372,500
Anwar Sierad 300 25 979,500
APAC Centertex Corp. 750 25 4,724,500
Aqua Golden Mississippi 7,650 -100 2,500
Argha Karya Prima Industri 425 25 3,500
Argo Pantes 1,025 0 128,000
Artha Graha Investama 850 100 6,905,500
Asahimas Flat Glass 1,200 25 372,500
Asia Intiselera 400 25 216,000
Asiana Multikreasi 250 0 326,000
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,225 25 6,107,500
Astra Graphia 2,550 125 2,207,500
Astra International 3,850 200 31,408,000
Astra Otoparts 2,250 275 15,231,500
Asuransi Bina Dana Arta 675 25 236,500
Asuransi Bintang 900 50 79,000
Asuransi Dayin Mitra 600 150 2,831,500
Asuransi Lippo Life 375 25 32,177,000
Asuransi Ramayana 950 50 31,500
Bahtera Adimina Samudra 725 -25 9,251,000
Bakrie Finance Corp. 325 0 5,658,500
Bakrie Sumatra Plantation 1,125 50 1,350,000
Bakrie & Brothers 400 0 2,050,500
Bakrieland Development 275 0 4,151,000
Baligraha Medikatama 1,000 25 866,500
Bank Bali 725 0 0
Bank Century Intervest 300 0 10,485,000
Bank Danamon 225 0 10,740,000
Bank Global Internasional 175 0 355,000
Bank International Indonesia 150 0 77,575,000
Bank Lippo 225 0 40,550,000
Bank Mayapada 575 0 0
Bank Negara Indonesia 325 -25 9,510,000
Bank Niaga 175 0 30,710,000
Bank NISP 700 25 25,000
Bank Palapa 125 0 0
Bank Pan Indonesia 800 0 9,490,000
Bank PDFCI 250 0 2,210,000
Bank Pikko 500 0 10,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 250 0 0
Bank Unibank 150 0 300,000
Bank Universal 175 0 13,045,000
Bank Victoria Intl 150 0 1,920,000
Barito Pacific Timber 675 -25 7,766,000
BAT Indonesia 22,000 0 0
Bayer Indonesia 5,500 500 7,500
Bayer Indonesia SB 3,500 0 0
Bayu Buana 550 25 1,112,500
BBL Dharmala Finance 400 25 2,751,500
BDNI Capital Corporation 325 25 269,500
BDNI Reksadana 475 50 125,000
Berlian Laju Tanker 1,100 25 1,845,500
Berlina 1,350 100 947,000
Bhakti Investama 825 50 3,460,500
Bhuwanatala Indah Permai 275 0 4,155,500
Bimantara Citra 1,025 0 5,635,000
Bintuni Minaraya 1,475 0 423,500
Branta Mulia 900 75 3,500
Budi Acid Jaya 600 0 14,477,000
Bukaka Teknik Utama 650 25 838,000
Bukit Sentul 250 0 235,500
Bumi Modern 250 -50 4,601,000
Bunas Finance Indonesia 575 0 32,500
Cahaya Kalbar 1,100 50 41,500
Centex 7,000 100 4,500
Centris Multi Persada 750 75 4,500
Charoen Pokphand Indonesia 2,175 425 7,312,500
Cipendawa Farm Enterprice 400 0 0
Ciptojaya Kontrindoreksa 250 -25 7,513,000
Ciputra Development 675 0 1,325,500
Ciputra Surya 325 25 467,500
Citatah Industri Marmer 650 50 467,500
Citra Marga Nushapala 700 25 4,875,500
Citra Tubindo 13,000 0 500
Clipan Finance Indonesia 475 25 486,000
Concord Benefit Enterprise 400 0 52,000
CP. Prima 875 100 857,500
Dankos Laboratories 900 0 2,438,000
Darya-Varia Laboratoria 1,875 25 155,000
Davomas Abadi 850 -25 154,500
Daya Guna Samudra 2,900 0 1,153,000
Daya Sakti Unggul Corp. 700 0 8,254,000
Delta Djakarta 7,750 0 5,000
Dharmala Intiland 350 25 1,055,000
Dharmala Sakti Sejahtera 175 -25 1,389,000
Duta Anggada Realty 375 0 1,289,500
Duta Pertiwi 800 0 136,500
Duta Pertiwi Nusantara 950 50 811,000
Dynaplast 1,050 50 9,072,000
Ekadharma Tape Ind 950 50 2,605,500
Enseval Putra Megatrading 750 -25 2,714,500
Eratex Djaja Limited 775 0 344,500
Eterindo Wahanatama 725 0 2,888,500
Ever Shine Textile Industry 900 25 275,000
Fajar Surya Wisesa 550 0 704,500
Fast Food Indonesia 7,000 0 0
Fiskaragung Perkasa 375 0 2,917,000
Gajah Tunggal 900 25 3,600,500
Goodyear Indonesia 7,300 200 2,000
Great River International 775 25 1,652,000
GT Kabel Indonesia 375 0 1,527,000
GT Petrochem Industries 725 0 1,216,500
Gudang Garam 19,500 250 749,500
H M Sampoerna 17,350 50 519,500
Hanson Industri Utama 275 -25 1,735,500
Hero Supermarket 2,150 50 77,000
Hexindo Adiperkasa 2,300 100 1,302,000
Hotel Prapatan 450 50 5,000
Hotel Sahid Jaya 425 50 1,607,000
Humpuss Intermoda Transport 650 25 32,500
Igarjaya 225 -25 4,724,000
INCO 6,300 0 0
Indah Kiat Pulp & Paper 2,950 -25 8,431,500
Indal Aluminium Industry 600 50 1,473,500
Indo Citra Finance 400 50 12,000
Indocement Tunggal Prakasa 3,225 -75 98,500
Indofood Sukses Makmur 8,625 50 1,555,500
Indomobil Sukses Intl. 2,150 0 500
Indonesia Prima Property 1,750 250 5,000
Indorama Syntetics 1,700 -25 971,500
Indosat 11,225 125 1,516,000
Indospring 1,100 -75 7,500
Indosteel 2,700 0 0
Intan Wijaya Chemical 875 75 1,403,000
Inter Delta 775 50 333,500
Inter-Pacific Bank 150 0 0
Inti Indorayon Utama 600 25 901,000
Intikeramik Alamasri 450 0 481,000
Intraco Penta 1,275 75 4,504,000
Itamaraya Gold Industry 500 0 0
Jakarta Intl. Hotel & Dev. 650 25 1,468,000
Jakarta Kyoei Steel Works 275 0 1,607,500
Jakarta Setiabudi Propert 750 0 0
JAPFA 775 75 2,054,000
Jaya Pari Steel Corp Ltd 425 50 221,000
Jaya Real Property 1,100 0 1,268,500
Jembo Cable Company 475 0 109,000
Kabelindo Murni 600 50 4,489,000
Kalbe Farma 900 0 4,215,000
Karwell Indonesia 775 25 30,000
Kasogi International 250 0 21,940,500
Kawasan Industri Jababeka 625 0 2,319,000
Kedaung Indah Can 800 -25 65,000
Kedawung Setia Industrial 600 0 462,500
Keramika Indonesia 350 25 77,000
Komatsu Indonesia 2,125 125 12,291,000
Kurnia Kapuas Utama 725 125 7,622,500
Langgeng Makmur Plastic 325 0 572,000
Lautan Luas 1,000 0 3,478,000
Lion Mesh P 975 0 0
Lion Metal Works 725 200 71,500
Lippo Cikarang 400 0 72,000
Lippo Enterprises 1,725 0 124,500
Lippo General Insurance 925 50 843,500
Lippo Karawaci 625 50 24,000
Lippo Land Development 550 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 275 0 639,000
Makindo 2,050 25 144,500
Mandiri Intifinance 675 -75 872,000
Mas Murni Indonesia 200 0 1,367,000
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 950 0 28,686,500
Mayora Indah 850 0 689,000
Medco Energi Corporation 3,450 125 507,500
Merck Indonesia 6,000 400 27,000
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 5,925 100 44,000
Mitra Rajasa 425 25 176,000
Miwon Indonesia 1,000 0 0
Modern Photo Film Company 2,450 125 1,380,000
Modernland Realty Ltd. 275 0 285,000
Mulia Industrindo 575 0 1,134,500
Mulialand 750 0 4,000
Multi Bintang Indonesia 22,000 0 0
Multibreeder Adirama 425 25 150,500
Multipolar 325 0 8,075,500
Mustika Ratu 1,800 0 0
Nipress 1,325 125 281,500
Pabrik Kertas Tjiwi Kimia 2,375 -25 1,750,500
Pakuwon Jati 450 0 3,560,000
Pan Brothers Tex 950 50 2,000
Panasia Filament Inti 425 25 336,000
Panasia Indosyntec 700 25 65,000
Panca Wiratama Sakti 200 -25 7,500
Panin Insurance 525 50 9,657,000
Panin Life 650 75 908,000
Panin Overseas Finance 250 0 846,500
Pelangi Indah Canindo 350 0 970,500
Perdana Bangun Pusaka 600 0 0
Petrosea 2,750 0 470,500
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 550 25 1,030,500
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,525 50 18,784,500
Prasidha Aneka Niaga 475 25 623,000
Prima Alloy Steel 475 100 5,500
Primarindo Asia Infrastr. 1,625 0 0
Procter & Gambler Indonesia 41,000 0 0
Pudjiadi Prestige Limited 375 25 66,500
Pudjiadi & Sons Estate 1,000 0 0
Putra Sejahtera P. (CFC) 225 0 185,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 150 -25 9,429,500
Ramayana Lestari Sentosa 5,350 250 581,500
Ricky Putra Globalindo 500 0 508,000
Rig Tenders 2,450 0 13,500
Ristia Bintang Mahkota 300 0 15,000
Roda Vivatex 1,250 0 500,000
Samudera Indonesia 2,200 500 115,000
Sarasa Nugraha 700 50 15,000
Sari Husada 3,300 -375 4,500
Schering Plough Indonesia 12,000 0 0
Sekar Laut 375 75 88,500
Selamat Sempurna 1,175 150 9,029,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 12,900 75 174,000
Sepatu Bata 9,500 0 0
Siantar TOP 3,350 0 0
Sierad Produce 250 0 2,568,500
Sinar Mas Multiartha 1,725 475 5,744,000
SMART Corporation 4,450 1,000 1,247,500
Soedarpo Corporation 950 0 0
Sona Topas Tourism 600 25 621,000
Sorini Corporation 450 25 1,188,500
Squibb Indonesia 5,325 -650 3,500
Steady Safe 325 25 369,000
Suba Indah 600 -50 185,000
Sucaco 400 25 5,500
Sumalindo Lestari Jaya 950 25 3,775,000
Sumi Indo Kabel 725 0 0
Summarecon Agung 375 0 265,500
Sunson Textile Manufactur 600 25 827,000
Suparma 325 0 3,751,500
Super Mitory Utama 600 -100 95,000
Surabaya Agung Industry 600 0 300,000
Surya Dumai Industri 575 0 281,500
Surya Hidup Satwa 800 50 39,500
Surya Semesta Internusa 475 25 1,939,000
Surya Toto Indonesia 4,600 25 2,500
Suryainti Permata 400 0 3,588,500
Suryamas Dutamakmur 350 25 462,500
Tancho Indonesia 3,500 0 0
Telekomunikasi Indonesia 3,400 50 7,950,000
Tembaga Mulia Semanan 2,600 500 90,500
Tempo Scan Pacific 5,200 200 723,500
Texmaco Jaya 3,150 0 29,000
Texmaco Perkasa 2,975 25 32,000
Tifico 925 200 232,000
Tigaraksa Satria 4,000 0 0
Timah 5,200 -100 1,953,500
Tira Austenite 1,550 0 0
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 750 0 0
Transindo Multi Prima 1,600 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 750 25 11,330,500
Tunas Ridean 1,150 0 0
Ultra Jaya Milk 950 25 1,679,500
Unggul Indah Corp. 1,800 0 0
Unilever Indonesia 77,000 0 0
United Tractors 5,200 525 2,784,000
Van Der Horst Indonesia 725 25 1,386,000
Voksel Electric 425 25 757,000
Wahana Jaya Perkasa 450 50 100,500
Wicaksana Overseas Intl. 1,225 175 3,570,500
Zebra Nusantara 375 25 50,000

Regular trading : 720,920,000 Composite Index : 638.82
Bloc trading : 6,550,000 Previous : 628.30
Cross trading : 81,156,278 Total trading volume: 808,626,678
Foreign portion trading: 0 Total trading value : Rp 758.9b
Odd lot trading : 400
Cash trading : 0