Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 04, 1999:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 525 50 43,500
AHAP Insurance 550 0 0
Alakasa Industrindo 400 75 62,000
Alter Abadi 350 0 0
Alumindo Light Metal 1,300 0 0
Aneka Kimia Raya 450 25 5,000
Aneka Tambang (Persero) 1,475 25 2,941,000
Anwar Sierad 300 25 278,000
APAC Centertex Corp. 725 25 724,500
Aqua Golden Mississippi 7,750 0 0
Argha Karya Prima Industri 500 0 0
Argo Pantes 1,200 0 0
Artha Graha Investama 675 25 1,552,000
Asahimas Flat Glass 1,125 75 334,000
Asia Intiselera 350 50 754,500
Asiana Multikreasi 250 25 388,500
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,200 0 3,787,500
Astra Graphia 2,575 850 4,113,000
Astra International 3,550 50 25,962,000
Astra Otoparts 1,800 100 11,004,500
Asuransi Bintang 825 0 13,500
Asuransi Dayin Mitra 425 0 25,500
Asuransi Lippo Life 325 25 48,389,500
Asuransi Ramayana 825 25 28,000
Bakrie Finance Corp. 300 -25 10,500
Bakrie Sumatra Plantation 1,075 25 616,500
Bakrie & Brothers 375 25 7,305,000
Bakrieland Development 300 25 6,125,500
Baligraha Medikatama 875 25 598,000
Bank Bali 725 0 0
Bank Century Intervest 300 0 9,985,000
Bank Danamon 225 0 36,625,000
Bank Global Internasional 200 25 105,000
Bank International Indonesia 150 0 118,005,000
Bank Lippo 225 25 49,540,000
Bank Mayapada 575 0 0
Bank Negara Indonesia 375 0 1,750,000
Bank Niaga 200 0 1,055,000
Bank NISP 700 100 660,000
Bank Palapa 125 0 0
Bank Pan Indonesia 825 0 6,525,000
Bank PDFCI 250 25 1,255,000
Bank Pikko 450 25 5,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 250 25 1,050,000
Bank Unibank 150 0 205,000
Bank Universal 175 0 31,885,000
Bank Victoria Intl 150 25 850,000
Barito Pacific Timber 675 0 2,244,500
BAT Indonesia 22,000 0 0
Bayer Indonesia 5,000 0 0
Bayer Indonesia SB 3,500 200 3,000
Bayu Buana 550 0 734,500
BBL Dharmala Finance 350 25 268,000
BDNI Capital Corporation 300 25 102,000
BDNI Reksadana 450 25 117,500
Berlian Laju Tanker 1,050 0 747,500
Berlina 1,275 25 575,500
Bhakti Investama 750 100 4,439,000
Bhuwanatala Indah Permai 300 25 10,371,500
Bimantara Citra 1,000 -25 2,346,500
Bintuni Minaraya 1,475 0 87,500
Branta Mulia 775 150 89,000
Budi Acid Jaya 550 -25 621,500
Bukaka Teknik Utama 600 0 592,000
Bukit Sentul 275 25 902,500
Bumi Modern 275 0 13,787,500
Bunas Finance Indonesia 575 0 20,500
Cahaya Kalbar 1,100 0 67,500
Centex 6,900 0 0
Centris Multi Persada 525 0 0
Charoen Pokphand Indonesia 1,700 -25 424,500
Cipendawa Farm Enterprice 350 0 0
Ciptojaya Kontrindoreksa 275 25 132,000
Ciputra Development 650 25 3,373,500
Ciputra Surya 325 25 787,500
Citatah Industri Marmer 575 50 1,410,000
Citra Marga Nushapala 700 50 2,595,000
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 450 25 287,500
Concord Benefit Enterprise 375 50 26,000
CP. Prima 625 0 0
Dankos Laboratories 900 25 5,081,000
Darya-Varia Laboratoria 1,875 25 380,500
Davomas Abadi 850 50 226,000
Daya Guna Samudra 2,900 25 2,864,000
Daya Sakti Unggul Corp. 700 0 1,475,500
Delta Djakarta 7,700 0 42,000
Dharmala Insurance 725 25 228,500
Dharmala Intiland 325 -25 1,366,500
Dharmala Sakti Sejahtera 225 25 1,194,000
Duta Anggada Realty 375 0 220,500
Duta Pertiwi 800 25 634,000
Duta Pertiwi Nusantara 900 0 61,500
Dynaplast 900 -25 2,870,500
Ekadharma Tape Ind 875 25 292,000
Enseval Putra Megatrading 750 0 2,562,500
Eratex Djaja Limited 725 0 147,500
Eterindo Wahanatama 700 25 3,299,000
Ever Shine Textile Industry 900 0 301,000
Fajar Surya Wisesa 550 25 4,013,000
Fast Food Indonesia 7,000 0 0
Fiskaragung Perkasa 375 0 13,430,000
Gajah Tunggal 875 25 17,232,500
Goodyear Indonesia 7,300 200 21,000
Great River International 725 0 391,000
GT Kabel Indonesia 400 25 2,449,500
GT Petrochem Industries 750 75 8,240,000
Gudang Garam 18,750 850 691,000
H M Sampoerna 17,250 550 2,029,500
Hanson Industri Utama 300 25 16,397,500
Hero Supermarket 2,025 75 110,500
Hexindo Adiperkasa 1,850 100 520,000
Hotel Prapatan 300 0 0
Hotel Sahid Jaya 375 25 77,500
Humpuss Intermoda Transport 500 25 26,000
Igarjaya 250 25 2,741,000
INCO 6,200 0 36,000
Indah Kiat Pulp & Paper 2,950 25 15,802,000
Indal Aluminium Industry 575 50 387,500
Indo Citra Finance 400 25 12,500
Indocement Tunggal Prakasa 3,200 0 66,000
Indofood Sukses Makmur 8,500 175 8,835,000
Indomobil Sukses Intl. 1,500 0 0
Indonesia Prima Property 1,500 0 0
Indorama Syntetics 1,700 0 52,000
Indosat 11,275 200 4,688,500
Indospring 1,000 0 0
Indosteel 2,700 0 0
Intan Wijaya Chemical 800 25 209,500
Inter Delta 725 75 861,000
Inter-Pacific Bank 150 0 0
Inti Indorayon Utama 575 0 902,000
Intikeramik Alamasri 450 25 2,143,500
Intraco Penta 1,000 50 1,439,000
Itamaraya Gold Industry 500 0 0
Jakarta Intl. Hotel & Dev. 650 0 741,000
Jakarta Kyoei Steel Works 275 0 322,500
Jakarta Setiabudi Propert 725 0 0
JAPFA 500 25 190,000
Jaya Pari Steel Corp Ltd 375 0 39,500
Jaya Real Property 1,050 25 2,572,500
Jembo Cable Company 400 0 0
Kabelindo Murni 525 25 270,000
Kalbe Farma 900 25 16,043,500
Karwell Indonesia 775 25 55,000
Kasogi International 225 0 1,356,000
Kawasan Industri Jababeka 625 25 781,500
Kedaung Indah Can 800 75 35,000
Kedawung Setia Industrial 575 -25 104,500
Keramika Indonesia 325 50 15,000
Komatsu Indonesia 1,975 25 8,637,500
Kurnia Kapuas Utama 550 25 21,000
Langgeng Makmur Plastic 325 50 426,500
Lautan Luas 1,900 50 290,000
Lion Mesh P 975 0 0
Lion Metal Works 525 0 0
Lippo Cikarang 375 0 25,500
Lippo Enterprises 1,625 225 36,000
Lippo General Insurance 850 0 390,500
Lippo Karawaci 550 50 5,000
Lippo Land Development 575 75 1,000
Lippo Pacific 1,525 0 0
Lippo Securities 275 -25 8,174,500
Makindo 2,025 25 150,000
Mandiri Intifinance 850 -250 27,832,500
Mas Murni Indonesia 200 0 4,293,500
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 950 50 85,171,000
Mayora Indah 875 50 5,172,000
Medco Energi Corporation 3,250 -50 242,500
Merck Indonesia 5,600 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 5,950 0 118,000
Mitra Rajasa 400 100 717,500
Miwon Indonesia 1,000 0 20,000
Modern Photo Film Company 2,450 325 3,985,500
Modernland Realty Ltd. 275 0 1,029,500
Mulia Industrindo 600 25 7,908,500
Mulialand 725 25 8,000
Multi Bintang Indonesia 22,000 0 0
Multibreeder Adirama 375 50 145,000
Multipolar 300 -25 7,972,500
Mustika Ratu 1,600 0 0
Nipress 1,150 200 44,000
Pabrik Kertas Tjiwi Kimia 2,400 75 4,785,000
Pakuwon Jati 450 -25 5,616,000
Pan Brothers Tex 850 0 0
Panasia Filament Inti 400 25 75,000
Panasia Indosyntec 650 0 0
Panca Wiratama Sakti 225 25 5,000
Panin Insurance 475 0 2,336,500
Panin Life 600 0 5,000
Panin Overseas Finance 250 0 268,500
Pelangi Indah Canindo 275 25 80,000
Perdana Bangun Pusaka 600 75 500
Petrosea 2,850 250 90,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 475 -25 1,387,500
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,400 50 11,578,500
Prasidha Aneka Niaga 375 -50 500
Prima Alloy Steel 375 0 0
Primarindo Asia Infrastr. 1,600 0 0
Procter & Gambler Indonesia 41,000 0 0
Pudjiadi Prestige Limited 350 0 141,000
Pudjiadi & Sons Estate 1,000 0 0
Putra Sejahtera P. (CFC) 225 25 2,514,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 175 25 2,911,500
Ramayana Lestari Sentosa 5,000 150 1,692,500
Ricky Putra Globalindo 500 0 84,000
Rig Tenders 2,450 100 282,500
Ristia Bintang Mahkota 300 0 100,500
Roda Vivatex 1,200 0 0
Samudera Indonesia 950 250 50,000
Sarasa Nugraha 600 0 5,000
Sari Husada 3,100 -200 2,500
Schering Plough Indonesia 12,000 0 0
Sekar Laut 275 0 0
Selamat Sempurna 875 50 1,569,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 12,300 300 1,085,500
Sepatu Bata 9,600 0 0
Siantar TOP 3,350 0 0
Sierad Produce 250 0 2,977,500
Sinar Mas Multiartha 900 25 1,620,000
SMART Corporation 3,300 0 31,500
Soedarpo Corporation 950 0 0
Sona Topas Tourism 550 0 0
Sorini Corporation 375 25 152,500
Squibb Indonesia 5,000 100 2,500
Steady Safe 275 0 45,000
Suba Indah 450 0 0
Sucaco 375 0 0
Sumalindo Lestari Jaya 875 75 4,064,000
Sumi Indo Kabel 650 100 27,500
Summarecon Agung 400 25 342,500
Sunson Textile Manufactur 600 0 451,000
Suparma 350 50 8,825,500
Super Mitory Utama 800 -50 82,500
Surabaya Agung Industry 575 25 102,500
Surya Dumai Industri 575 25 777,500
Surya Hidup Satwa 700 0 0
Surya Semesta Internusa 475 25 2,482,500
Surya Toto Indonesia 4,575 0 0
Suryainti Permata 400 -25 1,665,500
Suryamas Dutamakmur 350 25 63,000
Tancho Indonesia 3,500 0 0
Telekomunikasi Indonesia 3,350 75 46,332,500
Tembaga Mulia Semanan 1,800 25 23,500
Tempo Scan Pacific 4,700 125 259,000
Texmaco Jaya 3,125 25 27,000
Texmaco Perkasa 2,950 0 0
Tifico 625 0 0
Tigaraksa Satria 4,000 0 0
Timah 5,400 25 360,500
Tira Austenite 1,450 100 2,000
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 725 -25 5,500
Transindo Multi Prima 1,700 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 725 50 20,440,500
Tunas Ridean 950 0 0
Ultra Jaya Milk 875 25 4,734,500
Unggul Indah Corp. 1,800 0 0
Unilever Indonesia 75,000 0 0
United Tractors 4,650 600 3,263,500
Van Der Horst Indonesia 625 0 502,500
Voksel Electric 375 25 15,000
Wahana Jaya Perkasa 400 0 17,500
Wicaksana Overseas Intl. 875 25 402,500
Zebra Nusantara 300 0 0

Regular trading : 870,875,500 Composite Index : 618.51
Bloc trading : 0 Previous : 603.58
Cross trading : 152,374,763 Total trading volume: 1,023,274,763
Foreign portion trading: 0 Total trading value : Rp 1,047.3b
Odd lot trading : 1,000
Cash trading : 23,500