Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 29, 1999:

Shares Close Change Trading

Volume
---------------------------------------------------------------
Ades Alfindo 1,150 -50 1,638,000
AHAP Insurance 550 0 0
Alakasa Industrindo 700 0 2,500
Alter Abadi 425 0 90,500
Alumindo Light Metal 1,025 -25 17,500
Aneka Kimia Raya 525 -50 16,000
Aneka Tambang (Persero) 1,300 -50 3,126,500
Anwar Sierad 250 -50 140,000
APAC Centertex Corp. 600 -50 950,000
Aqua Golden Mississippi 7,700 0 0
Argha Karya Prima Industri 800 -50 6,000
Argo Pantes 1,000 -75 24,000
Artha Graha Investama 775 -25 752,000
Asahimas Flat Glass 1,050 -50 258,500
Asia Intiselera 350 0 0
Asiana Multikreasi 275 -25 202,500
Aster Dharma Industry 850 0 0
Astra Agro Lestari 1,775 -50 1,271,500
Astra Graphia 3,375 -25 196,500
Astra International 3,325 -100 4,281,000
Astra Otoparts 2,050 0 2,250,500
Asuransi Bina Dana Arta 675 0 0
Asuransi Bintang 850 50 17,500
Asuransi Dayin Mitra 475 -25 20,000
Asuransi Lippo Life 250 0 1,651,500
Asuransi Ramayana 850 0 0
Bahtera Adimina Samudra 700 0 514,500
Bakrie Finance Corp. 250 0 1,114,500
Bakrie Sumatra Plantation 900 -75 83,000
Bakrie & Brothers 300 -50 2,391,500
Bakrieland Development 225 0 147,500
Baligraha Medikatama 950 -75 500,000
Bank Bali 725 0 0
Bank Century Intervest 275 0 15,160,000
Bank Danamon 200 0 250,000
Bank Global Internasional 150 0 20,000
Bank International Indonesia 150 0 55,670,000
Bank Lippo 175 -25 97,580,000
Bank Mayapada 525 0 0
Bank Negara Indonesia 275 0 2,160,000
Bank Niaga 150 0 95,000
Bank NISP 575 0 5,000
Bank Palapa 125 0 0
Bank Pan Indonesia 625 -50 2,855,000
Bank PDFCI 200 -25 85,000
Bank Pikko 475 0 20,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 200 0 0
Bank Unibank 125 0 100,000
Bank Universal 125 -25 1,740,000
Bank Victoria Intl 125 0 50,000
Barito Pacific Timber 600 -25 1,490,000
BAT Indonesia 44,000 0 0
Bayer Indonesia 8,000 200 11,500
Bayer Indonesia SB 7,400 0 0
Bayu Buana 525 -25 325,000
BBL Dharmala Finance 450 -25 147,500
BDNI Capital Corporation 300 -25 16,000
BDNI Reksadana 450 0 0
Berlian Laju Tanker 1,000 -25 253,500
Berlina 1,275 0 10,000
Bhakti Investama 800 0 492,500
Bhuwanatala Indah Permai 200 -50 4,082,000
Bimantara Citra 1,000 -75 1,950,000
Bintuni Minaraya 1,225 -75 455,000
Branta Mulia 1,600 0 1,000
Budi Acid Jaya 575 0 678,500
Bukaka Teknik Utama 625 -50 76,000
Bukit Sentul 200 -25 360,000
Bumi Modern 175 -50 2,034,500
Bunas Finance Indonesia 625 -25 110,500
Cahaya Kalbar 1,000 -50 305,000
Centex 7,500 0 0
Centris Multi Persada 1,175 375 18,500
Charoen Pokphand Indonesia 2,050 -50 395,000
Cipendawa Farm Enterprice 650 0 0
Ciptojaya Kontrindoreksa 400 -25 78,269,000
Ciputra Development 525 -75 831,000
Ciputra Surya 275 0 1,411,500
Citatah Industri Marmer 625 0 172,500
Citra Marga Nushapala 625 -25 5,337,000
Citra Tubindo 14,000 -575 8,000
Clipan Finance Indonesia 500 0 0
Concord Benefit Enterprise 600 -100 3,500
CP. Prima 725 -50 63,500
Dankos Laboratories 850 -25 124,500
Darya-Varia Laboratoria 1,425 -100 556,000
Davomas Abadi 600 -125 888,000
Daya Guna Samudra 2,275 -125 1,560,000
Daya Sakti Unggul Corp. 600 -25 230,000
Delta Djakarta 9,400 -100 1,500
Dharmala Intiland 225 -25 12,795,500
Dharmala Sakti Sejahtera 125 -50 1,173,000
Duta Anggada Realty 275 -50 821,000
Duta Pertiwi 700 -50 354,500
Duta Pertiwi Nusantara 1,050 -25 411,500
Dynaplast 1,075 -50 2,028,500
Ekadharma Tape Ind 925 -50 54,000
Enseval Putra Megatrading 700 -50 868,000
Eratex Djaja Limited 850 25 410,500
Eterindo Wahanatama 725 -25 1,719,000
Ever Shine Textile Industry 850 -50 183,000
Fajar Surya Wisesa 575 0 1,937,000
Fast Food Indonesia 8,000 1,000 1,000
Fiskaragung Perkasa 175 0 0
Gajah Tunggal 775 -25 1,073,000
Goodyear Indonesia 8,000 0 2,000
Great River International 750 -50 257,500
GT Kabel Indonesia 325 0 254,000
GT Petrochem Industries 600 -25 262,500
Gudang Garam 17,300 -350 564,500
H M Sampoerna 16,800 -200 133,500
Hanson Industri Utama 225 0 9,265,000
Hero Supermarket 1,900 -50 106,000
Hexindo Adiperkasa 2,800 -50 58,000
Hotel Prapatan 500 0 0
Hotel Sahid Jaya 400 -25 165,500
Humpuss Intermoda Transport 775 0 0
Igarjaya 200 0 7,426,000
INCO 5,800 0 0
Indah Kiat Pulp & Paper 2,475 -175 13,994,000
Indal Aluminium Industry 500 -25 187,500
Indo Citra Finance 525 -100 10,000
Indocement Tunggal Prakasa 2,850 -75 56,500
Indofood Sukses Makmur 8,225 -25 432,000
Indomobil Sukses Intl. 1,800 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,450 -25 161,000
Indosat 10,100 50 635,500
Indospring 1,650 0 0
Indosteel 2,675 0 0
Intan Wijaya Chemical 900 -25 272,500
Inter Delta 675 -50 14,000
Inter-Pacific Bank 125 0 0
Inti Indorayon Utama 500 -50 436,000
Intikeramik Alamasri 450 0 6,500
Intraco Penta 1,300 -50 180,000
Itamaraya Gold Industry 625 0 0
Jakarta Intl. Hotel & Dev. 550 -25 1,307,500
Jakarta Kyoei Steel Works 250 -50 292,500
Jakarta Setiabudi Propert 850 0 0
JAPFA 650 -25 40,000
Jaya Pari Steel Corp Ltd 425 -50 48,000
Jaya Real Property 950 0 481,000
Jembo Cable Company 575 25 500
Kabelindo Murni 600 -50 67,000
Kalbe Farma 850 0 1,077,000
Karwell Indonesia 775 -25 12,500
Kasogi International 200 -25 1,247,000
Kawasan Industri Jababeka 525 -50 548,500
Kedaung Indah Can 1,075 0 75,000
Kedawung Setia Industrial 1,525 25 4,315,000
Keramika Indonesia 500 0 0
Komatsu Indonesia 1,875 -50 711,500
Kurnia Kapuas Utama 725 -50 194,500
Langgeng Makmur Plastic 475 0 793,500
Lautan Luas 775 0 963,500
Lion Mesh P 1,300 0 0
Lion Metal Works 775 -75 15,500
Lippo Cikarang 350 0 68,000
Lippo Enterprises 2,000 0 0
Lippo General Insurance 975 0 5,500
Lippo Karawaci 525 -50 500
Lippo Land Development 575 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 225 25 5,726,000
Makindo 1,975 -25 145,000
Mandiri Intifinance 475 -50 270,000
Mas Murni Indonesia 150 0 836,000
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 825 0 4,115,000
Mayora Indah 750 -25 659,000
Medco Energi Corporation 3,475 -25 297,000
Merck Indonesia 6,300 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 6,300 100 55,000
Mitra Rajasa 400 0 12,500
Miwon Indonesia 1,350 0 0
Modern Photo Film Company 2,125 -75 47,500
Modernland Realty Ltd. 250 0 250,000
Mulia Industrindo 525 -50 1,052,000
Mulialand 775 0 5,500
Multi Bintang Indonesia 40,000 2,000 1,000
Multibreeder Adirama 450 -50 3,000
Multipolar 300 0 596,000
Mustika Ratu 2,000 0 0
Nipress 1,900 0 144,000
Pabrik Kertas Tjiwi Kimia 2,100 0 2,528,500
Pakuwon Jati 375 0 930,000
Pan Brothers Tex 925 0 0
Panasia Filament Inti 375 -25 12,500
Panasia Indosyntec 675 0 143,500
Panca Wiratama Sakti 225 -50 42,500
Panin Insurance 450 -50 881,500
Panin Life 475 -25 40,500
Panin Overseas Finance 200 -25 230,000
Pelangi Indah Canindo 300 -25 100,000
Perdana Bangun Pusaka 725 0 0
Petrosea 3,075 -300 267,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 400 -25 1,004,000
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,125 -100 2,773,500
Prasidha Aneka Niaga 400 -50 65,000
Prima Alloy Steel 600 0 0
Primarindo Asia Infrastr. 1,450 -450 500
Procter & Gambler Indonesia 42,200 600 500
Pudjiadi Prestige Limited 350 0 25,000
Pudjiadi & Sons Estate 1,175 0 0
Putra Sejahtera P. (CFC) 250 25 244,500
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 75 0 27,826,000
Ramayana Lestari Sentosa 4,750 0 155,000
Ricky Putra Globalindo 425 -50 644,000
Rig Tenders 2,550 -275 69,000
Ristia Bintang Mahkota 275 -25 227,500
Roda Vivatex 1,325 0 329,000
Samudera Indonesia 4,500 0 0
Sarasa Nugraha 600 -100 2,500
Sari Husada 3,450 0 0
Schering Plough Indonesia 12,000 0 0
Sekar Laut 600 50 5,000
Selamat Sempurna 1,075 -50 1,722,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 11,025 -125 75,000
Sepatu Bata 13,000 0 0
Siantar TOP 3,600 0 0
Sierad Produce 175 -25 1,102,500
Sinar Mas Multiartha 1,375 -50 21,500
SMART Corporation 3,750 100 61,500
Soedarpo Corporation 1,100 0 0
Sona Topas Tourism 625 -25 821,500
Sorini Corporation 400 -25 223,500
Squibb Indonesia 5,000 0 0
Steady Safe 275 -25 76,500
Suba Indah 600 -100 22,500
Sucaco 550 50 204,000
Sumalindo Lestari Jaya 800 -25 46,000
Sumi Indo Kabel 800 -75 2,500
Summarecon Agung 375 -25 30,000
Sunson Textile Manufactur 450 -25 1,180,500
Suparma 275 -25 13,365,500
Super Mitory Utama 750 0 0
Surabaya Agung Industry 550 -50 212,500
Surya Dumai Industri 450 -50 1,077,000
Surya Hidup Satwa 1,275 0 0
Surya Semesta Internusa 375 -25 771,000
Surya Toto Indonesia 4,750 0 0
Suryainti Permata 350 -25 2,182,000
Suryamas Dutamakmur 300 -50 5,000
Tancho Indonesia 3,900 0 0
Telekomunikasi Indonesia 3,125 -50 8,916,500
Tembaga Mulia Semanan 2,300 -100 11,500
Tempo Scan Pacific 4,900 -200 45,500
Texmaco Jaya 3,150 0 0
Texmaco Perkasa 2,975 0 0
Tifico 925 0 0
Tigaraksa Satria 4,000 0 0
Timah 4,825 -50 211,000
Tira Austenite 1,800 0 0
Toko Gunung Agung 1,150 0 0
Trafindo Perkasa 975 0 0
Transindo Multi Prima 1,600 0 0
Tri Polyta Indonesia 1,550 -50 4,000
Trias Sentosa 800 -50 3,616,500
Tunas Ridean 975 -25 382,000
Ultra Jaya Milk 825 -25 117,000
Unggul Indah Corp. 2,100 0 2,500
Unilever Indonesia 88,000 0 0
United Tractors 6,425 -25 359,000
Van Der Horst Indonesia 700 -25 82,500
Voksel Electric 425 -25 62,500
Wahana Jaya Perkasa 425 0 0
Wicaksana Overseas Intl. 2,175 -50 557,500
Zebra Nusantara 425 -25 20,000

Regular trading : 461,447,500 Composite Index : 582.81
Bloc trading : 0 Previous : 596.35
Cross trading : 42,217,898 Total trading volume: 503,722,898
Foreign portion trading: 0 Total trading value : Rp 297.8b
Odd lot trading : 0
Cash trading : 57,500