Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 31, 1999:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 425 -25 337,000
AHAP Insurance 425 0 0
Alakasa Industrindo 275 0 0
Alter Abadi 325 25 254,500
Alumindo Light Metal 1,000 -175 16,500
Aneka Kimia Raya 350 -25 10,000
Aneka Tambang (Persero) 1,600 -25 933,500
Anwar Sierad 300 0 320,500
APAC Centertex Corp. 400 0 593,000
Aqua Golden Mississippi 4,450 0 0
Argha Karya Prima Industri 300 0 0
Argo Pantes 500 0 0
Artha Graha Investama 600 0 539,500
Asahimas Flat Glass 800 -25 166,500
Asia Intiselera 300 -50 16,317,000
Asiana Multikreasi 150 -25 768,000
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,250 0 914,500
Astra Graphia 925 0 50,000
Astra International 2,600 100 6,252,000
Astra Otoparts 500 -25 345,500
Asuransi Bintang 550 -25 5,000
Asuransi Dayin Mitra 475 0 412,500
Asuransi Lippo Life 550 0 7,511,500
Asuransi Ramayana 550 0 0
Bakrie Finance Corp. 425 0 0
Bakrie Sumatra Plantation 800 0 832,500
Bakrie & Brothers 325 0 220,000
Bakrieland Development 150 -25 4,239,500
Baligraha Medikatama 975 0 411,000
Bank Bali 1,200 -50 6,450,000
Bank Century Intervest 125 -25 1,923,500
Bank Danamon 350 0 1,156,000
Bank Global Internasional 525 0 0
Bank Indovest 75 0 0
Bank International Indonesia 250 25 96,481,500
Bank Lippo 425 -50 80,667,500
Bank Mayapada 350 0 0
Bank Negara Indonesia 525 0 1,420,500
Bank Niaga 375 -125 25,986,500
Bank NISP 925 0 133,000
Bank Palapa 125 0 0
Bank Pan Indonesia 1,200 -100 14,511,000
Bank PDFCI 200 -25 1,257,500
Bank Pikko 475 -25 58,000
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 625 -25 1,306,000
Bank Unibank 225 -25 124,000
Bank Universal 150 0 91,658,000
Barito Pacific Timber 675 -25 1,423,500
BAT Indonesia 12,500 0 0
Bayer Indonesia 2,000 0 0
Bayer Indonesia SB 2,500 0 0
Bayu Buana 200 -25 637,500
BBL Dharmala Finance 250 25 321,000
BDNI Capital Corporation 150 -50 35,000
BDNI Reksadana 275 25 4,500
Berlian Laju Tanker 1,100 -25 1,007,500
Berlina 625 0 63,500
Bhakti Investama 650 0 111,500
Bhuwanatala Indah Permai 100 -25 11,314,500
Bimantara Citra 1,025 100 2,440,000
Bintuni Minaraya 1,725 -50 147,000
Branta Mulia 375 50 18,500
Budi Acid Jaya 2,200 0 0
Bukaka Teknik Utama 350 75 3,961,500
Bukit Sentul 225 0 100,000
Bumi Modern 150 0 52,500
Bunas Finance Indonesia 200 25 594,500
Cahaya Kalbar 1,850 0 0
Centex 5,250 0 0
Centris Multi Persada 600 0 0
Charoen Pokphand Indonesia 800 100 4,508,000
Cipendawa Farm Enterprice 250 -50 42,000
Ciptojaya Kontrindoreksa 325 -25 780,000
Ciputra Development 350 -25 774,500
Ciputra Surya 500 0 0
Citatah Industri Marmer 425 -25 489,500
Citra Marga Nushapala 450 0 5,334,500
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 250 0 20,000
Concord Benefit Enterprise 250 -25 23,000
CP. Prima 375 0 22,500
Dankos Laboratories 900 50 205,500
Darya-Varia Laboratoria 1,000 0 218,000
Davomas Abadi 525 0 14,500
Daya Guna Samudra 5,000 -300 245,000
Daya Sakti Unggul Corp. 900 0 846,500
Delta Djakarta 3,275 -25 12,000
Dharmala Insurance 1,300 0 0
Dharmala Intiland 175 25 1,323,000
Dharmala Sakti Sejahtera 125 0 249,000
Duta Anggada Realty 200 -50 1,448,000
Duta Pertiwi 450 -50 1,756,500
Duta Pertiwi Nusantara 900 0 468,000
Dynaplast 900 0 3,359,500
Ekadharma Tape Ind 2,250 0 0
Enseval Putra Megatrading 325 0 632,000
Eratex Djaja Limited 625 0 1,577,000
Eterindo Wahanatama 600 0 0
Ever Shine Textile Industry 575 0 591,500
Fajar Surya Wisesa 800 -25 163,000
Fast Food Indonesia 700 0 0
Fiskaragung Perkasa 250 -25 3,122,500
Gajah Tunggal 475 0 2,931,000
Goodyear Indonesia 4,000 100 1,000
Great River International 500 25 1,826,000
GT Kabel Indonesia 225 0 2,855,000
GT Petrochem Industries 350 0 3,634,500
Gudang Garam 16,000 300 670,500
H M Sampoerna 13,800 700 355,000
Hanson Industri Utama 175 0 20,390,500
Hero Supermarket 1,850 0 0
Hexindo Adiperkasa 650 25 500
Hotel Prapatan 300 50 9,000
Hotel Sahid Jaya 425 25 29,500
Humpuss Intermoda Transport 575 0 17,500
Igarjaya 600 -50 6,000
INCO 6,100 0 0
Indah Kiat Pulp & Paper 3,750 0 3,109,000
Indal Aluminium Industry 350 -25 1,110,500
Indo Citra Finance 175 -50 46,000
Indocement Tunggal Prakasa 3,100 0 222,500
Indofood Sukses Makmur 8,250 200 500,000
Indomobil Sukses Intl. 1,925 0 0
Indonesia Prima Property 1,400 0 0
Indorama Syntetics 1,975 0 11,500
Indosat 16,550 50 362,500
Indospring 500 0 0
Indosteel 2,800 0 22,500
Intan Wijaya Chemical 675 -25 168,500
Inter Delta 875 25 72,000
Inter-Pacific Bank 225 50 453,000
Inti Indorayon Utama 425 -50 3,325,000
Intikeramik Alamasri 350 0 1,408,500
Intraco Penta 300 -25 3,000
Itamaraya Gold Industry 500 0 0
Jakarta Intl. Hotel & Dev. 650 -100 1,549,500
Jakarta Kyoei Steel Works 300 -25 85,000
Jakarta Setiabudi Propert 750 0 0
JAPFA 500 25 232,000
Jaya Pari Steel Corp Ltd 300 -25 15,000
Jaya Real Property 875 0 2,137,000
Jembo Cable Company 300 0 245,000
Kabelindo Murni 350 25 32,000
Kalbe Farma 1,675 0 192,500
Karwell Indonesia 675 -25 60,000
Kasogi International 175 0 2,959,000
Kawasan Industri Jababeka 450 -50 5,226,500
Kedaung Indah Can 575 0 17,500
Kedawung Setia Industrial 325 50 92,500
Keramika Indonesia 300 0 0
Komatsu Indonesia 950 0 14,000
Kurnia Kapuas Utama 1,100 -100 5,500
Langgeng Makmur Plastic 275 0 386,000
Lautan Luas 1,225 -25 8,003,000
Lion Mesh P 900 0 0
Lion Metal Works 400 0 108,000
Lippo Cikarang 300 0 12,500
Lippo Enterprises 2,275 0 0
Lippo General Insurance 625 -25 172,000
Lippo Karawaci 625 -25 24,500
Lippo Land Development 625 25 17,500
Lippo Pacific 1,525 0 0
Lippo Securities 325 25 2,802,500
Makindo 2,100 -100 500
Mandiri Intifinance 450 125 15,623,000
Mas Murni Indonesia 225 -25 20,500
Maskapai Reasuransi 1,650 0 0
Matahari Putra Prima 775 25 3,103,500
Mayora Indah 725 -25 490,000
Medco Energi Corporation 3,075 -25 1,701,000
Merck Indonesia 6,200 700 3,000
Metro Supermarket Realty 600 0 0
Metrodata Electronics 675 0 465,000
Mitra Rajasa 225 0 0
Miwon Indonesia 1,000 0 0
Modern Photo Film Company 1,700 -25 184,000
Modernland Realty Ltd. 150 -50 94,000
Mulia Industrindo 775 -50 2,163,000
Mulialand 550 25 6,000
Multi Bintang Indonesia 26,000-14,000 500
Multibreeder Adirama 250 50 1,010,000
Multipolar 200 0 18,386,500
Mustika Ratu 1,400 0 0
Nipress 750 0 0
Pabrik Kertas Tjiwi Kimia 2,675 -100 912,500
Pakuwon Jati 150 -25 527,500
Pan Brothers Tex 550 0 54,000
Panasia Filament Inti 400 25 8,500
Panasia Indosyntec 350 0 0
Panca Wiratama Sakti 825 0 0
Panin Insurance 600 25 288,000
Panin Life 700 -200 1,000
Panin Overseas Finance 175 -25 3,693,500
Pelangi Indah Canindo 175 0 72,500
Perdana Bangun Pusaka 350 -150 15,000
Petrosea 2,975 525 945,500
Plaza Indonesia Realty 1,650 0 5,000
Polysindo Eka Perkasa 600 -25 781,500
Pool Asuransi Indonesia 175 0 0
PP London Sumatera 1,075 -25 1,072,500
Prasidha Aneka Niaga 300 0 50,000
Prima Alloy Steel 425 50 72,500
Primarindo Asia Infrastr. 1,475 0 0
Procter & Gambler Indonesia 34,000 0 0
Pudjiadi Prestige Limited 350 0 352,000
Pudjiadi & Sons Estate 475 25 1,000
Putra Sejahtera P. (CFC) 200 0 10,000
Putra Surya Multidana 150 0 5,033,000
Putra Surya Perkasa 100 -25 4,223,000
Ramayana Lestari Sentosa 4,200 -200 395,000
Ricky Putra Globalindo 350 -25 547,500
Rig Tenders 2,250 25 215,000
Ristia Bintang Mahkota 325 0 879,000
Roda Vivatex 1,500 -150 260,000
Sarasa Nugraha 350 -75 112,500
Sari Husada 1,950 0 50,000
Schering Plough Indonesia 15,000 4,000 500
Sekar Bumi 350 0 0
Sekar Laut 350 0 0
Selamat Sempurna 1,000 0 0
Semen Cibinong 400 -25 1,823,500
Semen Gresik (Persero) 13,600 0 149,500
Sepatu Bata 2,000 0 30,000
Siantar TOP 2,200 0 2,500
Sierad Produce 175 0 4,696,500
Sinar Mas Multiartha 1,500 0 158,500
SMART Corporation 5,500 550 592,000
Soedarpo Corporation 1,075 0 0
Sona Topas Tourism 650 0 0
Sorini Corporation 300 25 150,000
Squibb Indonesia 3,900 0 10,000
Steady Safe 150 -25 120,000
Suba Indah 700 0 0
Sucaco 325 25 93,500
Sumalindo Lestari Jaya 900 75 3,723,500
Sumi Indo Kabel 550 0 1,500
Summarecon Agung 250 0 212,500
Sunson Textile Manufactur 425 -25 318,500
Suparma 375 0 4,194,500
Super Mitory Utama 975 0 0
Surabaya Agung Industry 450 -25 241,000
Surya Dumai Industri 2,200 0 0
Surya Hidup Satwa 300 -25 5,000
Surya Semesta Internusa 275 -25 160,000
Surya Toto Indonesia 2,975 0 0
Suryainti Permata 275 -25 1,846,500
Suryamas Dutamakmur 225 0 1,000
Tancho Indonesia 1,650 0 0
Telekomunikasi Indonesia 3,875 100 4,220,500
Tembaga Mulia Semanan 1,000 0 0
Tempo Scan Pacific 2,275 25 67,500
Texmaco Jaya 3,100 25 20,000
Texmaco Perkasa 2,925 0 0
Tifico 1,050 -100 2,500
Tigaraksa Satria 1,625 0 0
Timah 8,100 -800 276,000
Tira Austenite 2,250 0 0
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 400 0 0
Transindo Multi Prima 1,500 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 350 -25 361,000
Tunas Ridean 825 -75 2,500
Ultra Jaya Milk 825 -50 443,500
Unggul Indah Corp. 1,200 0 0
Unilever Indonesia 33,000 0 0
United Tractors 1,275 -75 54,000
Van Der Horst Indonesia 325 0 165,000
Voksel Electric 400 100 888,500
Wahana Jaya Perkasa 350 -50 212,000
Wicaksana Overseas Intl. 425 50 256,000
Zebra Nusantara 275 0 16,000

Regular trading : 572,314,000 Composite Index : 585.24
Bloc trading : 0 Previous : 583.64
Cross trading : 64,833,846 Total trading volume: 637,565,846
Foreign portion trading: 0 Total trading value : Rp 352.8b
Odd lot trading : 0
Cash trading : 418,000