Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 12, 1999:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 875 0 1,044,000
AHAP Insurance 550 0 0
Alakasa Industrindo 450 0 0
Alter Abadi 375 -25 35,000
Alumindo Light Metal 1,275 -25 7,500
Aneka Kimia Raya 600 0 5,000
Aneka Tambang (Persero) 1,425 -25 2,440,000
Anwar Sierad 300 0 873,500
APAC Centertex Corp. 725 -25 1,401,500
Aqua Golden Mississippi 7,250 -250 5,500
Argha Karya Prima Industri 400 -25 50,000
Argo Pantes 1,150 25 29,500
Artha Graha Investama 825 -25 578,000
Asahimas Flat Glass 1,175 -50 245,000
Asia Intiselera 375 -25 497,500
Asiana Multikreasi 250 0 557,000
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,175 -75 2,561,000
Astra Graphia 3,900 150 4,928,500
Astra International 3,750 50 13,739,000
Astra Otoparts 2,200 25 5,362,500
Asuransi Bina Dana Arta 750 0 12,500
Asuransi Bintang 900 0 10,000
Asuransi Dayin Mitra 525 -50 345,500
Asuransi Lippo Life 300 -25 8,928,000
Asuransi Ramayana 900 0 13,500
Bahtera Adimina Samudra 725 0 4,229,500
Bakrie Finance Corp. 300 -25 42,500
Bakrie Sumatra Plantation 1,075 -25 498,000
Bakrie & Brothers 375 0 1,673,500
Bakrieland Development 250 -25 67,500
Baligraha Medikatama 1,025 -75 1,200,000
Bank Bali 725 0 0
Bank Century Intervest 325 0 10,540,000
Bank Danamon 200 0 200,000
Bank Global Internasional 175 0 55,000
Bank International Indonesia 150 0 3,670,000
Bank Lippo 200 -25 35,125,000
Bank Mayapada 550 25 170,000
Bank Negara Indonesia 350 25 1,065,000
Bank Niaga 150 -25 1,690,000
Bank NISP 700 0 0
Bank Palapa 125 0 0
Bank Pan Indonesia 725 -25 3,455,000
Bank PDFCI 225 0 1,125,000
Bank Pikko 500 0 30,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 225 0 0
Bank Unibank 150 0 995,000
Bank Universal 150 0 235,000
Bank Victoria Intl 150 0 0
Barito Pacific Timber 700 0 913,500
BAT Indonesia 22,000 0 0
Bayer Indonesia 5,500 0 4,000
Bayer Indonesia SB 3,500 0 0
Bayu Buana 575 0 309,500
BBL Dharmala Finance 575 25 5,215,500
BDNI Capital Corporation 375 0 129,000
BDNI Reksadana 475 0 15,000
Berlian Laju Tanker 1,075 0 1,094,500
Berlina 1,375 0 24,000
Bhakti Investama 800 0 775,000
Bhuwanatala Indah Permai 250 -25 850,500
Bimantara Citra 1,250 0 16,033,000
Bintuni Minaraya 1,425 -25 718,500
Branta Mulia 775 -25 92,500
Budi Acid Jaya 700 0 8,085,000
Bukaka Teknik Utama 675 -50 1,908,500
Bukit Sentul 250 0 416,000
Bumi Modern 225 -25 6,958,000
Bunas Finance Indonesia 600 25 328,000
Cahaya Kalbar 1,100 -25 2,465,000
Centex 7,000 0 0
Centris Multi Persada 775 0 21,000
Charoen Pokphand Indonesia 2,425 100 5,107,500
Cipendawa Farm Enterprice 425 25 6,000
Ciptojaya Kontrindoreksa 250 -25 375,000
Ciputra Development 675 0 990,000
Ciputra Surya 300 -25 140,000
Citatah Industri Marmer 625 0 118,000
Citra Marga Nushapala 725 0 5,094,500
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 575 -25 634,500
Concord Benefit Enterprise 400 0 0
CP. Prima 975 100 1,081,500
Dankos Laboratories 875 0 1,350,000
Darya-Varia Laboratoria 1,850 -25 185,500
Davomas Abadi 900 -50 773,000
Daya Guna Samudra 2,775 -25 1,300,500
Daya Sakti Unggul Corp. 675 -25 120,000
Delta Djakarta 7,725 -25 3,500
Dharmala Intiland 350 0 3,801,000
Dharmala Sakti Sejahtera 200 0 28,000
Duta Anggada Realty 375 0 407,500
Duta Pertiwi 750 -50 46,000
Duta Pertiwi Nusantara 925 -50 122,000
Dynaplast 1,025 -25 1,287,500
Ekadharma Tape Ind 925 -25 302,000
Enseval Putra Megatrading 750 0 2,054,000
Eratex Djaja Limited 800 0 1,460,000
Eterindo Wahanatama 750 0 5,466,000
Ever Shine Textile Industry 850 -25 230,000
Fajar Surya Wisesa 550 0 10,569,500
Fast Food Indonesia 7,000 0 0
Fiskaragung Perkasa 350 -25 8,841,000
Gajah Tunggal 850 0 2,801,500
Goodyear Indonesia 7,300 0 0
Great River International 800 25 523,000
GT Kabel Indonesia 350 -25 53,500
GT Petrochem Industries 700 0 554,000
Gudang Garam 19,900 600 889,000
H M Sampoerna 17,550 -450 1,001,500
Hanson Industri Utama 275 0 2,852,500
Hero Supermarket 2,050 -25 146,500
Hexindo Adiperkasa 2,625 125 441,000
Hotel Prapatan 475 0 0
Hotel Sahid Jaya 425 -25 240,000
Humpuss Intermoda Transport 775 0 35,000
Igarjaya 200 -25 886,500
INCO 6,100 -100 10,000
Indah Kiat Pulp & Paper 2,750 -100 18,910,000
Indal Aluminium Industry 600 -25 393,500
Indo Citra Finance 425 -50 17,000
Indocement Tunggal Prakasa 3,175 -25 131,000
Indofood Sukses Makmur 8,625 -325 2,662,000
Indomobil Sukses Intl. 2,000 0 0
Indonesia Prima Property 1,750 0 0
Indorama Syntetics 1,625 -50 120,500
Indosat 11,150 0 1,085,000
Indospring 1,150 0 0
Indosteel 2,700 0 0
Intan Wijaya Chemical 875 -25 44,500
Inter Delta 875 -50 42,000
Inter-Pacific Bank 125 0 1,850,000
Inti Indorayon Utama 550 -50 116,500
Intikeramik Alamasri 475 -25 2,310,000
Intraco Penta 1,300 -25 1,183,500
Itamaraya Gold Industry 650 150 1,500
Jakarta Intl. Hotel & Dev. 625 0 745,000
Jakarta Kyoei Steel Works 325 0 105,000
Jakarta Setiabudi Propert 825 25 15,000
JAPFA 750 25 1,036,500
Jaya Pari Steel Corp Ltd 375 -50 27,500
Jaya Real Property 1,075 0 558,500
Jembo Cable Company 525 0 0
Kabelindo Murni 625 0 1,028,000
Kalbe Farma 875 0 3,031,500
Karwell Indonesia 800 0 0
Kasogi International 225 -25 2,453,500
Kawasan Industri Jababeka 625 -25 748,500
Kedaung Indah Can 800 25 135,500
Kedawung Setia Industrial 775 50 3,164,500
Keramika Indonesia 375 -25 10,000
Komatsu Indonesia 2,125 -50 2,543,000
Kurnia Kapuas Utama 625 -25 377,000
Langgeng Makmur Plastic 325 0 355,500
Lautan Luas 925 -25 1,270,500
Lion Mesh P 975 0 0
Lion Metal Works 700 -25 5,000
Lippo Cikarang 375 0 25,000
Lippo Enterprises 1,825 50 37,500
Lippo General Insurance 1,125 -50 435,500
Lippo Karawaci 575 0 0
Lippo Land Development 625 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 250 0 20,088,500
Makindo 2,050 0 67,500
Mandiri Intifinance 600 -25 1,156,500
Mas Murni Indonesia 175 0 10,087,000
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 925 0 13,116,000
Mayora Indah 850 0 857,500
Medco Energi Corporation 3,425 125 282,000
Merck Indonesia 6,000 0 0
Metro Supermarket Realty 1,100 0 0
Metrodata Electronics 5,925 -75 95,000
Mitra Rajasa 425 0 27,000
Miwon Indonesia 1,300 300 1,000
Modern Photo Film Company 2,450 -125 938,500
Modernland Realty Ltd. 275 0 30,000
Mulia Industrindo 625 0 4,356,500
Mulialand 800 0 0
Multi Bintang Indonesia 22,000 0 0
Multibreeder Adirama 425 -25 151,500
Multipolar 300 0 4,304,000
Mustika Ratu 1,800 0 0
Nipress 1,275 -25 27,000
Pabrik Kertas Tjiwi Kimia 2,250 -25 1,705,000
Pakuwon Jati 450 0 1,477,500
Pan Brothers Tex 900 -50 14,000
Panasia Filament Inti 400 -25 206,000
Panasia Indosyntec 700 0 60,000
Panca Wiratama Sakti 225 0 170,000
Panin Insurance 650 -75 21,655,000
Panin Life 675 -50 294,000
Panin Overseas Finance 275 0 167,500
Pelangi Indah Canindo 300 -25 17,500
Perdana Bangun Pusaka 550 -75 72,500
Petrosea 2,600 -50 55,000
Plaza Indonesia Realty 1,650 0 0
Polysindo Eka Perkasa 500 -25 580,500
Pool Asuransi Indonesia 1,000 0 0
PP London Sumatera 1,450 -75 11,589,000
Prasidha Aneka Niaga 450 25 500
Prima Alloy Steel 450 -50 2,500
Primarindo Asia Infrastr. 1,625 0 0
Procter & Gambler Indonesia 41,000 0 0
Pudjiadi Prestige Limited 375 -25 35,000
Pudjiadi & Sons Estate 1,175 0 0
Putra Sejahtera P. (CFC) 300 -25 1,125,000
Putra Surya Multidana 100 0 0
Putra Surya Perkasa 150 0 30,655,000
Ramayana Lestari Sentosa 5,800 -25 1,190,500
Ricky Putra Globalindo 500 -25 2,121,000
Rig Tenders 2,375 -50 5,000
Ristia Bintang Mahkota 275 -25 2,500
Roda Vivatex 1,250 0 1,241,000
Samudera Indonesia 4,050 300 17,500
Sarasa Nugraha 725 0 0
Sari Husada 3,400 0 0
Schering Plough Indonesia 12,000 0 0
Sekar Laut 375 0 0
Selamat Sempurna 1,150 -25 817,500
Semen Cibinong 350 0 0
Semen Gresik (Persero) 12,875 -125 144,500
Sepatu Bata 9,500 0 0
Siantar TOP 3,350 0 0
Sierad Produce 250 0 1,958,500
Sinar Mas Multiartha 1,675 -75 1,215,500
SMART Corporation 4,550 100 726,000
Soedarpo Corporation 950 0 0
Sona Topas Tourism 600 -25 61,000
Sorini Corporation 425 25 378,500
Squibb Indonesia 5,400 75 7,500
Steady Safe 300 0 33,500
Suba Indah 675 75 1,891,500
Sucaco 425 -25 51,000
Sumalindo Lestari Jaya 925 0 447,500
Sumi Indo Kabel 725 0 0
Summarecon Agung 375 -25 31,000
Sunson Textile Manufactur 575 -25 490,000
Suparma 325 0 1,250,500
Super Mitory Utama 600 0 0
Surabaya Agung Industry 575 -25 25,000
Surya Dumai Industri 550 -25 395,000
Surya Hidup Satwa 1,175 -25 1,000
Surya Semesta Internusa 450 -25 722,500
Surya Toto Indonesia 4,600 0 0
Suryainti Permata 400 0 2,383,000
Suryamas Dutamakmur 350 25 450,500
Tancho Indonesia 3,500 0 0
Telekomunikasi Indonesia 3,325 25 14,521,000
Tembaga Mulia Semanan 2,425 -175 6,500
Tempo Scan Pacific 5,275 -25 8,000
Texmaco Jaya 3,150 0 0
Texmaco Perkasa 2,975 0 0
Tifico 900 -25 11,000
Tigaraksa Satria 4,000 0 0
Timah 5,125 25 160,000
Tira Austenite 1,650 -100 5,000
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 775 0 0
Transindo Multi Prima 1,600 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 775 -25 3,138,500
Tunas Ridean 1,200 -125 1,500
Ultra Jaya Milk 875 -25 339,000
Unggul Indah Corp. 1,800 -250 500
Unilever Indonesia 80,000 3,000 2,000
United Tractors 6,000 0 873,000
Van Der Horst Indonesia 750 -25 386,000
Voksel Electric 475 -25 162,500
Wahana Jaya Perkasa 450 0 20,000
Wicaksana Overseas Intl. 1,175 -50 344,500
Zebra Nusantara 350 0 0

Regular trading : 428,899,000 Composite Index : 635.23
Bloc trading : 212,000 Previous : 638.49
Cross trading : 66,571,975 Total trading volume: 495,693,475
Foreign portion trading: 0 Total trading value : Rp 573.8b
Odd lot trading : 0
Cash trading : 10,500