Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.22, 1999:

Shares Close Change Trading

Volume
-------------------------------------------------------
Ades Alfindo 375 0 500
AHAP Insurance 400 0 0
Alter Abadi 275 0 0
Alumindo Light Metal 325 25 210,000
Alumindo Perkasa 125 0 0
Aneka Kimia Raya 175 0 0
Aneka Tambang 1,450 -25 1,360,000
Anwar Sierad 75 0 0
Apac Centertex Corp. 250 0 33,000
Aqua Golden Mississippi 2,700 0 0
Argha Karya Prima Industry 150 0 0
Argo Pantes 450 0 0
Artha Graha Investama 600 -25 999,000
Asahimas Flat Glass 400 0 41,000
Asia Intiselera 150 0 32,000
Asiana Multikreasi 125 0 0
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,125 -25 419,500
Astra Graphia 600 -25 57,000
Astra International 775 0 424,500
Astra Otoparts 325 0 0
Asuransi Bintang 275 0 500
Asuransi Lippo Life 400 -25 663,000
Asuransi Ramayana 475 0 0
Bakrie Finance Corporation 425 -50 500
Bakrie Sumatra Plantation 775 0 5,500
Bakrie & Brothers 175 -50 120,500
Bakrieland Development 100 25 101,000
Baligraha Medikatama 850 0 0
Bank Arya Panduarta 200 0 0
Bank Bahari 150 0 34,000
Bank Bali 350 0 168,500
Bank Bira 150 -50 64,000
Bank Century Intervest 325 0 2,943,500
Bank Danamon 175 0 0
Bank Duta 175 -25 10,000
Bank Global Internasional 950 0 0
Bank International Indonesia 225 0 5,388,500
Bank Mashill Utama 100 0 3,848,500
Bank Mayapada 225 0 0
Bank Niaga 225 0 26,000
Bank NISP 375 0 30,500
Bank Pan Indonesia 500 0 242,000
Bank Papan Sejahtera 150 -25 10,000
Bank PDFCI 175 0 0
Bank Pikko 375 0 0
Bank Rama 300 0 0
Bank Surya 300 0 0
Bank Tiara Asia 125 0 0
Bank Umum Nasional 125 0 0
Bank Umum Servitia 475 0 0
Bank Universal 125 -25 43,500
Barito Pacific Timber 300 0 0
BAT Indonesia 18,000 0 0
Bayer Indonesia 2,500 0 0
Bayer Indonesia SB 1,850 0 0
Bayu Buana 100 0 0
BBL Dharmala Finance 1,000 0 0
BDNI 75 0 0
BDNI Asuransi 225 0 49,500
BDNI Capital Corp. 150 0 0
BDNI Reksadana 200 0 0
Berlian Laju Tanker 950 -50 415,000
Berlina 250 0 0
Bhakti Investama 600 -50 363,000
Bhuwanatala Indah Permai 50 0 15,000
Bimantara Citra 350 0 92,500
BNI 250 0 1,224,000
Branta Mulia 175 0 0
Budi Acid Jaya 1,600 0 0
Bukaka Teknik Utama 100 0 9,000
Bumi Modern Hyatt 75 0 192,500
Bunas Finance Indonesia 50 0 0
Cahaya Kalbar 2,100 0 0
Centex 3,300 0 0
Centris Multi Persada 1,100 0 0
Charoen Pokphand Indonesia 150 0 2,000
Cipendawa Farm Enterprices 150 0 0
Ciputra Development 125 0 4,000
Ciputra Surya 500 0 0
Citatah Industri 325 0 17,500
Citra Marga NP 250 -25 370,500
Citra Tubindo 19,500 0 0
Clipan Finance Indonesia 150 -25 5,500
Concord Benefit Enterprises 175 0 0
CP. Prima 300 0 0
Dankos Laboratories 250 0 0
Darya-Varia Laboratoria 225 0 12,500
Davomas Abadi 375 0 10,000
Daya Guna Samudra 4,075 -150 83,500
Daya Sakti Unggul 675 -25 34,000
Delta Djakarta 2,975 0 0
Dharmala Agrifood 50 0 0
Dharmala Insurance 1,300 0 0
Dharmala Intiland 75 0 0
Dharmala Sakti Sejahtera 50 0 0
Dharmindo Adhiduta 150 0 0
Duta Anggada Realty 100 0 0
Duta Pertiwi 150 0 0
Duta Pertiwi Nusantara 450 0 134,000
Dynaplast 450 -25 290,000
Ekadharma Tape Ind 1,250 0 0
Enseval Putra Megatrading 100 0 83,000
Eratex Djaja 375 25 26,500
Eterindo Wahanatama 425 0 50,000
Ever Shine Textile Industry 225 0 0
Fajar Surya Wisesa 400 0 0
Fast Food Indonesia 575 0 0
Ficorinvest Bank 100 -25 100,500
Fiskaragung Perkasa 175 -25 199,000
Gajah Tunggal 200 -25 772,500
Goodyear Indonesia 2,200 0 0
Great Golden Star 1,300 0 0
Great River International 200 -25 75,000
GT Kabel Indonesia 100 0 0
GT Petrochem Industrie 125 -25 20,000
Gudang Garam 12,200 -200 14,500
H M Sampoerna 5,800 0 125,000
Hanson Industri Utama 150 -25 1,761,500
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 500 0 0
Hotel Prapatan 300 0 0
Hotel Sahid Jaya 225 0 0
Humpuss Intermoda Transport 300 0 0
Igarjaya 200 0 0
IKI Kabel 375 0 0
INCO 3,400 -125 161,000
Indah Kiat Pulp & Paper 2,050 -50 279,000
Indal Aluminium Industry 200 0 26,000
Indo Citra Finance 175 25 4,000
Indocement Tunggal Prakarsa 3,025 -25 160,000
Indofood Sukses Makmur 4,800 -100 495,000
Indomobil Sukses Int'l 2,000 0 0
Indonesia Prima Property 1,400 0 0
Indorama Syntetics 1,025 -25 94,500
Indosat 11,950 -200 91,000
Indospring 350 0 0
Indovest Bank 75 0 0
Intan Wijaya Chemical 425 -25 3,000
Inter Delta 300 0 5,000
Inter-Pacific Bank 75 0 48,000
Inti Indorayon Utama 275 -25 37,500
Intikeramik Alamasri 200 0 120,000
Intinusa Selareksa 350 0 0
Intraco Penta 125 0 0
Itamaraya Gold Industry 2,000 0 0
Jakarta Int'l Hotel & Dev. 225 0 406,500
Jakarta Kyoei Steel Works 500 0 0
Jakarta Setiabudi Property 850 0 0
JAPFA 100 0 0
Jaya Pari Steel 125 0 0
Jaya Real Property 175 0 0
Jeewon Jaya Indonesia 1,450 -25 22,000
Jembo Cable Company 150 0 0
Kabelindo Murni 100 0 0
Kalbe Farma 325 -25 372,500
Karwell Indonesia 525 -25 17,000
Kasogi International 75 -25 2,411,000
Kawasan Industri Jababeka 200 0 60,000
Kedaung Indah Can 450 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 150 0 0
Komatsu Indonesia 325 0 596,500
Kurnia Kapuas Utama 1,200 0 2,500
Langgeng Makmur Plastic 150 0 2,500
Lautan Luas 625 -25 392,500
Lion Mesh P 900 0 0
Lion Metal Works 350 0 0
Lippo Bank 650 -25 175,000
Lippo Cikarang 125 0 0
Lippo Enterprises 2,300 0 0
Lippo General Insurance 350 0 0
Lippo Karawaci 425 0 0
Lippo Land Development 400 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 150 -25 91,500
London Sumatra 950 -50 298,500
Maharani Intifinance 75 0 133,000
Makindo 1,850 25 500
Mas Murni Indonesia 75 -25 125,000
Maskapai Reasuransi 1,700 0 0
Matahari Putra Prima 225 25 2,777,000
Mayora Indah 275 -25 22,500
Medco Energi Corporation 1,150 -25 5,000
Merck Indonesia 19,000 0 500
Metro Supermarket Realty 900 50 2,500
Metrodata Electronics 750 -25 500
Mitra Rajasa 100 0 0
Miwon Indonesia 900 0 0
Modern Bank 75 0 0
Modern Photo 425 -25 10,000
Modernland Realty Ltd. 75 25 5,000
Mulia Industrindo 275 0 15,000
Mulialand 450 0 0
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 50 0 0
Multipolar 100 0 0
Mustika Ratu 925 0 0
Nipress 625 0 0
Ometraco Corporation 1,950 0 0
Pakuwon Jati 50 0 14,000
Pan Brothers Tex 350 0 0
Panasia Filament Inti 200 -25 98,000
Panasia Indosyntec 150 0 80,000
Panca Wiratama Sakti 925 0 500
Panin Insurance 500 0 0
Panin Life 1,000 0 0
Panin Overseas Finance 150 0 0
Pelangi Indah 100 0 0
Perdana Bangun Pusaka 250 0 0
Perdana Inti Investama 50 0 0
Petrosea 1,550 -25 4,500
Plaza Indonesia Realty 1,675 0 500
Polysindo Eka Perkasa 425 -25 105,500
Pool Asuransi Indonesia 475 0 0
Prasidha Aneka Niaga 175 0 0
Prima Alloy Steel 200 0 0
Primarindo Asia 1,050 -225 500
Procter & Gambler Indonesia 30,400 0 0
Pudjiadi Prestige Limited 125 0 0
Pudjiadi & Sons 300 0 0
Putra Sejahtera P. (CFC) 100 0 0
Putra Surya Multidana 50 0 0
Putra Surya Perkasa 50 0 0
Ramayana Lestari 1,825 25 25,000
Ricky Putra Globalindo 200 0 10,000
Rig Tenders 1,325 0 0
Ristia Bintang Mahkota 250 -25 1,000
Roda Vivatex 850 -25 1,000
Royal Sentul 125 0 9,000
Sarasa Nugraha 150 0 0
Sari Husada 1,975 0 0
Schering Plough Indonesia 11,500 0 0
Sekar Bumi 100 0 500
Sekar Laut 175 0 0
Selamat Sempurna 775 0 0
Semen Cibinong 250 0 316,500
Semen Gresik 9,050 0 33,500
Sepatu Bata 1,500 0 0
Siantar TOP 2,075 0 0
Sierad Produce 50 -25 2,087,500
Sinar Mas Multiartha 2,100 0 0
SMART Corporation 1,600 -100 35,000
Soedarpo Corporation 1,075 0 0
Sona Topas Tourism Industry 225 0 10,000
Sorini Corporation 150 0 10,000
Squibb Indonesia 7,300 0 0
Steady Safe 100 0 0
Suba Indah 350 0 0
Sucaco 200 0 0
Sumalindo Lestari Jaya 350 0 19,000
Summarecon Agung 100 0 50,000
Sunson Textile Manufactur 275 0 0
Suparma 100 0 1,500
Super Mitory Utama 950 0 20,000
Surabaya Agung Industry Pulp 300 0 0
Surya Dumai 2,050 0 0
Surya Hidup Satwa 300 0 0
Surya Semesta Internusa 100 -25 144,500
Surya Toto Indonesia 2,600 0 0
Suryainti Permata 300 0 83,500
Suryamas Dutamakmur 150 0 0
Tamara Bank 125 -25 211,500
Tambang Timah 4,775 -150 145,000
Tancho Indonesia 1,000 0 2,500
Telkom 2,925 0 2,218,500
Tembaga Mulia Semanan 900 0 0
Tempo Scan Pacific 425 0 60,000
Texmaco Jaya 3,175 0 0
Texmaco Perkasa Enginering 2,950 0 27,000
Tifico 1,000 0 0
Tigaraksa Satria 1,100 0 2,000
Tira Austenite 2,250 0 0
Tjiwi Kimia 1,750 -25 159,000
Toko Gunung Agung 1,050 0 0
Trafindo Perkasa 550 0 0
Transindo Multi Prima 1,200 0 0
Tri Polyta 1,700 0 0
Trias Sentosa 125 0 50,500
Tunas Ridean 450 0 0
Ugahari 100 0 0
Ultra Jaya Milk 750 0 93,000
Unggul Indah Corp 1,050 -25 2,000
Unibank 125 0 6,500
Unilever Indonesia 30,000 0 15,000
United Tractors 425 -25 7,500
Van Der Horst 275 0 89,500
Voksel Electric 125 0 0
Wicaksana Overseas Int'l 200 -25 1,500
Zebra Nusantara 100 0 0

Regular trading : 39,548,500 Composite Index : 398.67
Bloc trading : 0 Previous : 404.01
Cross trading : 4,679,020 Total trading volume: 44,466,020
Foreign portion trading: 0 Total trading value : Rp 35.88b
Odd lot trading : 0
Cash trading : 238,500
Sell-out KPEI : 0
Buy-in KPEI : 0