Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on June 17, 1999:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 575 0 5,500
AHAP Insurance 525 0 0
Alakasa Industrindo 375 0 18,000
Alter Abadi 400 0 428,000
Alumindo Light Metal 1,300 100 175,000
Aneka Kimia Raya 525 0 171,500
Aneka Tambang (Persero) 1,625 -25 4,301,500
Anwar Sierad 375 -25 627,500
APAC Centertex Corp. 775 150 38,044,000
Aqua Golden Mississippi 5,500 0 0
Argha Karya Prima Industri 425 -50 17,000
Argo Pantes 1,000 250 22,500
Artha Graha Investama 800 -25 1,166,500
Asahimas Flat Glass 1,375 50 1,587,000
Asia Intiselera 375 25 2,510,500
Asiana Multikreasi 250 0 2,398,000
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,575 25 2,626,500
Astra Graphia 1,650 125 165,000
Astra International 3,950 50 3,453,000
Astra Otoparts 825 25 514,500
Asuransi Bintang 750 0 16,000
Asuransi Dayin Mitra 500 0 0
Asuransi Lippo Life 525 0 10,550,000
Asuransi Ramayana 650 50 46,000
Bakrie Finance Corp. 350 0 21,000
Bakrie Sumatra Plantation 1,150 50 4,665,500
Bakrie & Brothers 525 25 1,841,500
Bakrieland Development 325 25 37,258,000
Baligraha Medikatama 1,125 0 286,500
Bank Bali 1,500 25 2,315,000
Bank Century Intervest 175 0 69,583,000
Bank Danamon 375 25 2,050,500
Bank Global Internasional 500 0 0
Bank Indovest 75 0 0
Bank International Indonesia 175 0 84,218,000
Bank Lippo 325 0 54,767,500
Bank Mayapada 450 0 0
Bank Negara Indonesia 400 0 5,819,500
Bank Niaga 350 -25 6,539,500
Bank NISP 1,125 25 621,500
Bank Palapa 125 0 0
Bank Pan Indonesia 1,500 -50 11,641,500
Bank PDFCI 275 0 867,500
Bank Pikko 500 -25 16,500
Bank Rama 375 0 0
Bank Tamara 125 0 0
Bank Tiara Asia 625 25 1,336,000
Bank Unibank 250 0 13,500
Bank Universal 175 -25 5,516,000
Barito Pacific Timber 775 0 9,068,000
BAT Indonesia 12,500 0 0
Bayer Indonesia 2,500 0 0
Bayer Indonesia SB 2,500 0 0
Bayu Buana 450 125 19,016,500
BBL Dharmala Finance 500 25 3,124,500
BDNI Capital Corporation 425 50 3,629,500
BDNI Reksadana 425 75 385,000
Berlian Laju Tanker 1,300 25 3,407,000
Berlina 1,175 125 152,500
Bhakti Investama 825 25 492,500
Bhuwanatala Indah Permai 225 0 5,943,000
Bimantara Citra 1,975 50 538,000
Bintuni Minaraya 1,650 0 467,000
Branta Mulia 775 75 477,500
Budi Acid Jaya 1,950 0 1,000
Bukaka Teknik Utama 575 25 1,019,500
Bukit Sentul 300 25 2,812,500
Bumi Modern 275 0 1,856,500
Bunas Finance Indonesia 525 50 18,414,500
Cahaya Kalbar 1,825 0 0
Centex 5,250 0 0
Centris Multi Persada 650 0 2,500
Charoen Pokphand Indonesia 1,075 -25 1,105,500
Cipendawa Farm Enterprice 375 0 15,000
Ciptojaya Kontrindoreksa 300 0 2,858,500
Ciputra Development 525 75 3,398,000
Ciputra Surya 500 0 0
Citatah Industri Marmer 700 0 344,000
Citra Marga Nushapala 725 0 22,369,500
Citra Tubindo 13,000 0 0
Clipan Finance Indonesia 575 25 555,500
Concord Benefit Enterprise 375 50 147,000
CP. Prima 500 50 35,000
Dankos Laboratories 1,500 125 1,813,500
Darya-Varia Laboratoria 1,575 25 1,293,500
Davomas Abadi 850 50 567,000
Daya Guna Samudra 4,650 -25 882,000
Daya Sakti Unggul Corp. 1,250 150 7,614,500
Delta Djakarta 6,300 300 3,000
Dharmala Insurance 1,300 0 0
Dharmala Intiland 275 0 1,453,500
Dharmala Sakti Sejahtera 250 0 2,430,500
Duta Anggada Realty 350 25 9,553,000
Duta Pertiwi 625 25 3,300,500
Duta Pertiwi Nusantara 1,200 100 794,000
Dynaplast 975 25 1,100,000
Ekadharma Tape Ind 2,600 0 0
Enseval Putra Megatrading 800 0 16,096,000
Eratex Djaja Limited 750 25 2,549,500
Eterindo Wahanatama 675 25 188,500
Ever Shine Textile Industry 825 100 3,614,500
Fajar Surya Wisesa 1,025 50 2,674,000
Fast Food Indonesia 1,600 200 14,000
Fiskaragung Perkasa 475 25 10,990,000
Gajah Tunggal 700 25 12,150,500
Goodyear Indonesia 4,000 0 1,000
Great River International 850 125 10,108,000
GT Kabel Indonesia 425 25 3,280,500
GT Petrochem Industries 650 50 3,293,500
Gudang Garam 17,550 750 1,603,000
H M Sampoerna 18,000 1,375 2,260,500
Hanson Industri Utama 300 25 20,202,500
Hero Supermarket 2,000 0 103,000
Hexindo Adiperkasa 750 175 876,000
Hotel Prapatan 650 175 500
Hotel Sahid Jaya 400 25 45,500
Humpuss Intermoda Transport 875 0 1,708,500
Igarjaya 1,250 50 55,000
INCO 6,500 300 62,000
Indah Kiat Pulp & Paper 3,550 -25 19,847,500
Indal Aluminium Industry 550 25 1,555,000
Indo Citra Finance 475 75 118,500
Indocement Tunggal Prakasa 3,700 0 154,500
Indofood Sukses Makmur 9,850 50 2,529,000
Indomobil Sukses Intl. 1,925 0 0
Indonesia Prima Property 1,400 0 0
Indorama Syntetics 1,600 -175 2,575,000
Indosat 15,800 350 652,500
Indospring 600 50 1,000
Indosteel 2,825 25 46,000
Intan Wijaya Chemical 950 50 940,000
Inter Delta 975 50 344,000
Inter-Pacific Bank 350 75 42,000
Inti Indorayon Utama 675 50 4,821,000
Intikeramik Alamasri 475 0 2,062,500
Intraco Penta 475 25 172,000
Itamaraya Gold Industry 400 0 0
Jakarta Intl. Hotel & Dev. 775 25 998,000
Jakarta Kyoei Steel Works 500 125 2,145,500
Jakarta Setiabudi Propert 700 0 0
JAPFA 525 75 717,500
Jaya Pari Steel Corp Ltd 425 25 461,000
Jaya Real Property 975 0 1,242,000
Jembo Cable Company 700 25 397,000
Kabelindo Murni 525 25 617,500
Kalbe Farma 2,525 325 1,240,000
Karwell Indonesia 925 150 2,678,000
Kasogi International 325 50 7,635,000
Kawasan Industri Jababeka 625 50 2,881,500
Kedaung Indah Can 725 25 111,000
Kedawung Setia Industrial 375 0 80,000
Keramika Indonesia 375 25 10,500
Komatsu Indonesia 1,400 -50 652,000
Kurnia Kapuas Utama 1,300 25 150,000
Langgeng Makmur Plastic 350 0 412,500
Lautan Luas 1,675 0 2,356,000
Lion Mesh P 975 0 0
Lion Metal Works 600 75 180,000
Lippo Cikarang 325 -25 857,000
Lippo Enterprises 2,275 0 0
Lippo General Insurance 725 -25 53,000
Lippo Karawaci 675 -175 1,000
Lippo Land Development 700 0 92,000
Lippo Pacific 1,525 0 0
Lippo Securities 375 0 10,561,500
Makindo 2,225 -150 1,000
Mandiri Intifinance 700 75 1,456,000
Mas Murni Indonesia 400 25 540,000
Maskapai Reasuransi 1,600 0 0
Matahari Putra Prima 875 50 59,300,500
Mayora Indah 925 0 408,500
Medco Energi Corporation 4,250 350 3,239,000
Merck Indonesia 5,000 0 1,000
Metro Supermarket Realty 600 0 0
Metrodata Electronics 950 25 140,500
Mitra Rajasa 375 0 300,500
Miwon Indonesia 1,000 100 21,000
Modern Photo Film Company 2,250 -100 530,000
Modernland Realty Ltd. 300 25 7,917,000
Mulia Industrindo 1,025 0 16,446,000
Mulialand 650 0 5,000
Multi Bintang Indonesia 24,000 0 0
Multibreeder Adirama 350 25 258,500
Multipolar 325 0 8,654,500
Mustika Ratu 1,450 25 2,500
Nipress 725 0 0
Pabrik Kertas Tjiwi Kimia 2,775 -200 8,049,000
Pakuwon Jati 325 50 3,345,500
Pan Brothers Tex 775 150 1,687,500
Panasia Filament Inti 525 75 1,145,500
Panasia Indosyntec 475 75 1,978,500
Panca Wiratama Sakti 825 0 0
Panin Insurance 675 25 58,000
Panin Life 800 0 0
Panin Overseas Finance 300 0 4,918,000
Pelangi Indah Canindo 300 -25 121,000
Perdana Bangun Pusaka 675 -25 47,000
Petrosea 3,025 25 44,000
Plaza Indonesia Realty 1,650 0 55,500
Polysindo Eka Perkasa 800 25 2,191,000
Pool Asuransi Indonesia 175 0 0
PP London Sumatera 1,700 150 17,409,500
Prasidha Aneka Niaga 475 -75 83,000
Prima Alloy Steel 500 0 0
Primarindo Asia Infrastr. 1,550 0 0
Procter & Gambler Indonesia 34,900 0 0
Pudjiadi Prestige Limited 350 0 82,500
Pudjiadi & Sons Estate 675 200 2,500
Putra Sejahtera P. (CFC) 375 25 68,500
Putra Surya Multidana 225 0 33,768,500
Putra Surya Perkasa 225 0 61,504,500
Ramayana Lestari Sentosa 5,000 75 152,500
Ricky Putra Globalindo 500 25 6,113,000
Rig Tenders 3,000 75 24,500
Ristia Bintang Mahkota 350 0 16,339,500
Roda Vivatex 1,500 0 109,500
Sarasa Nugraha 500 25 116,000
Sari Husada 2,100 0 55,000
Schering Plough Indonesia 15,000 0 0
Sekar Bumi 475 50 9,000
Sekar Laut 500 0 0
Selamat Sempurna 1,250 0 15,000
Semen Cibinong 650 0 14,112,000
Semen Gresik (Persero) 17,500 1,500 317,500
Sepatu Bata 3,125 0 0
Siantar TOP 2,200 0 0
Sierad Produce 275 0 10,842,500
Sinar Mas Multiartha 1,450 -50 81,000
SMART Corporation 6,100 200 702,000
Soedarpo Corporation 950 0 0
Sona Topas Tourism 650 0 1,438,500
Sorini Corporation 475 0 163,000
Squibb Indonesia 3,900 0 0
Steady Safe 325 25 1,820,500
Suba Indah 650 125 232,000
Sucaco 425 0 159,500
Sumalindo Lestari Jaya 1,225 -75 3,163,000
Sumi Indo Kabel 775 25 2,500
Summarecon Agung 300 0 377,000
Sunson Textile Manufactur 625 100 990,000
Suparma 675 25 6,407,500
Super Mitory Utama 900 0 0
Surabaya Agung Industry 675 50 937,500
Surya Dumai Industri 2,350 0 0
Surya Hidup Satwa 450 50 2,500
Surya Semesta Internusa 425 -25 3,667,000
Surya Toto Indonesia 3,875 0 0
Suryainti Permata 350 0 2,946,500
Suryamas Dutamakmur 375 0 192,500
Tancho Indonesia 1,600 100 20,000
Telekomunikasi Indonesia 4,800 250 3,586,500
Tembaga Mulia Semanan 1,450 0 0
Tempo Scan Pacific 3,025 250 903,500
Texmaco Jaya 3,100 0 0
Texmaco Perkasa 2,975 0 43,500
Tifico 1,200 50 2,000
Tigaraksa Satria 2,700 0 1,000
Timah 7,450 350 1,211,000
Tira Austenite 2,250 0 0
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 500 0 0
Transindo Multi Prima 1,500 0 0
Tri Polyta Indonesia 1,700 0 0
Trias Sentosa 600 25 4,513,000
Tunas Ridean 1,325 50 410,000
Ultra Jaya Milk 1,150 75 2,012,000
Unggul Indah Corp. 1,350 0 17,500
Unilever Indonesia 33,000 0 0
United Tractors 2,250 -75 544,000
Van Der Horst Indonesia 525 0 1,925,500
Voksel Electric 525 25 374,500
Wahana Jaya Perkasa 525 0 119,000
Wicaksana Overseas Intl. 775 0 30,500
Zebra Nusantara 425 25 16,500

Regular trading : 977,928,000 Composite Index : 681.03
Bloc trading : 250,000 Previous : 661.85
Cross trading : 296,375,500 Total trading volume: 1,276,898,000
Foreign portion trading: 0 Total trading value : Rp 939.1b
Odd lot trading : 0
Cash trading : 2,189,500