Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb. 15, 1999:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 350 0 15,000
AHAP Insurance 400 0 0
Alter Abadi 275 0 30,000
Alumindo Light Metal 325 0 77,500
Alumindo Perkasa 125 0 0
Aneka Kimia Raya 175 0 10,000
Aneka Tambang 1,475 0 107,000
Anwar Sierad 75 0 0
Apac Centertex Corp. 225 -25 55,000
Aqua Golden Mississippi 3,000 0 0
Argha Karya Prima Industry 150 0 0
Argo Pantes 450 0 500
Artha Graha Investama 650 0 88,000
Asahimas Flat Glass 400 -25 51,000
Asia Intiselera 150 0 0
Asiana Multikreasi 125 25 2,500
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,125 50 110,000
Astra Graphia 600 -25 309,500
Astra International 775 0 756,000
Astra Otoparts 325 0 2,500
Asuransi Bintang 275 0 0
Asuransi Lippo Life 450 -25 448,500
Asuransi Ramayana 475 0 0
Bakrie Finance Corporation 475 0 0
Bakrie Sumatra Plantation 775 -25 594,500
Bakrie & Brothers 225 0 181,500
Bakrieland Development 75 0 200,000
Baligraha Medikatama 825 0 27,500
Bank Arya Panduarta 175 0 0
Bank Bahari 175 0 5,000
Bank Bali 350 0 36,000
Bank Bira 150 -25 289,500
Bank Century Intervest 325 25 1,828,500
Bank Danamon 175 0 0
Bank Duta 175 0 25,000
Bank Global Internasional 950 0 0
Bank International Indonesia 250 0 6,297,000
Bank Mashill Utama 100 -25 3,090,000
Bank Mayapada 275 0 5,000
Bank Niaga 200 0 10,000
Bank NISP 375 0 0
Bank Pan Indonesia 425 -25 794,500
Bank Papan Sejahtera 250 0 0
Bank PDFCI 175 0 0
Bank Pikko 375 0 7,500
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 0 12,000
Barito Pacific Timber 275 -25 724,500
BAT Indonesia 17,000 0 0
Bayer Indonesia 2,500 0 0
Bayer Indonesia SB 1,850 0 0
Bayu Buana 100 -25 17,000
BBL Dharmala Finance 1,000 0 0
BDNI 75 0 0
BDNI Asuransi 200 -25 32,000
BDNI Capital Corp. 150 0 0
BDNI Reksadana 200 0 0
Berlian Laju Tanker 1,000 0 95,000
Berlina 250 0 0
Bhakti Investama 675 0 154,500
Bhuwanatala Indah Permai 75 0 0
Bimantara Citra 325 -25 20,000
BNI 250 0 473,000
Branta Mulia 175 0 0
Budi Acid Jaya 1,500 0 0
Bukaka Teknik Utama 125 0 0
Bumi Modern Hyatt 75 0 0
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 50,000
Cipendawa Farm Enterprices 150 0 0
Ciputra Development 125 -25 3,000
Ciputra Surya 500 0 0
Citatah Industri 325 0 31,000
Citra Marga NP 275 25 137,000
Citra Tubindo 19,800 -200 500
Clipan Finance Indonesia 150 -25 59,000
Concord Benefit Enterprises 175 0 0
CP. Prima 300 0 0
Dankos Laboratories 225 -25 30,000
Darya-Varia Laboratoria 225 0 10,500
Davomas Abadi 400 0 0
Daya Guna Samudra 3,950 50 148,000
Daya Sakti Unggul 700 0 306,000
Delta Djakarta 2,975 0 0
Dharmala Agrifood 75 0 0
Dharmala Insurance 1,300 0 0
Dharmala Intiland 75 0 0
Dharmala Sakti Sejahtera 50 0 1,500
Dharmindo Adhiduta 150 0 0
Duta Anggada Realty 100 0 235,000
Duta Pertiwi 150 0 0
Duta Pertiwi Nusantara 475 0 20,500
Dynaplast 450 -25 963,000
Ekadharma Tape Ind 1,200 0 0
Enseval Putra Megatrading 100 0 190,000
Eratex Djaja 375 -25 75,000
Eterindo Wahanatama 450 0 0
Ever Shine Textile Industry 225 0 5,000
Fajar Surya Wisesa 400 0 9,000
Fast Food Indonesia 575 0 0
Ficorinvest Bank 125 -25 596,500
Fiskaragung Perkasa 200 0 114,500
Gajah Tunggal 225 0 62,500
Goodyear Indonesia 2,250 0 0
Great Golden Star 1,300 0 0
Great River International 200 0 39,500
GT Kabel Indonesia 100 0 5,000
GT Petrochem Industrie 150 0 40,000
Gudang Garam 11,500 25 304,500
H M Sampoerna 5,975 50 29,000
Hanson Industri Utama 225 25 12,604,000
Hero Supermarket 975 -125 22,500
Hexindo Adiperkasa 500 0 0
Hotel Prapatan 250 0 0
Hotel Sahid Jaya 225 0 13,500
Humpuss Intermoda Transport 300 0 0
Igarjaya 200 0 12,500
IKI Kabel 425 0 0
INCO 3,200 -350 615,000
Indah Kiat Pulp & Paper 2,000 -100 782,500
Indal Aluminium Industry 200 0 2,015,000
Indo Citra Finance 150 0 0
Indocement Tunggal Prakarsa 3,250 -150 500
Indofood Sukses Makmur 4,650 50 186,000
Indomobil Sukses Int'l 2,000 0 0
Indonesia Prima Property 1,400 0 0
Indorama Syntetics 1,050 0 70,000
Indosat 11,625 -325 268,500
Indospring 350 0 0
Indovest Bank 125 0 0
Intan Wijaya Chemical 450 0 97,000
Inter Delta 325 0 0
Inter-Pacific Bank 75 -25 64,000
Inti Indorayon Utama 300 0 558,000
Intikeramik Alamasri 200 0 181,000
Intinusa Selareksa 500 -100 12,500
Intraco Penta 125 0 0
Itamaraya Gold Industry 2,000 0 0
Jakarta Int'l Hotel & Dev. 200 0 87,500
Jakarta Kyoei Steel Works 500 0 25,000
Jakarta Setiabudi Property 850 0 0
JAPFA 100 0 0
Jaya Pari Steel 150 0 0
Jaya Real Property 200 0 290,000
Jeewon Jaya Indonesia 1,475 0 0
Jembo Cable Company 150 0 0
Kabelindo Murni 100 0 0
Kalbe Farma 350 25 185,000
Karwell Indonesia 575 25 50,000
Kasogi International 75 0 75,000
Kawasan Industri Jababeka 200 0 464,000
Kedaung Indah Can 450 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 100 0 0
Komatsu Indonesia 375 0 90,000
Kurnia Kapuas Utama 1,200 0 0
Langgeng Makmur Plastic 150 -25 25,000
Lautan Luas 650 0 546,000
Lion Mesh P 900 0 0
Lion Metal Works 350 0 0
Lippo Bank 700 0 4,427,500
Lippo Cikarang 150 0 4,000
Lippo Enterprises 2,300 0 0
Lippo General Insurance 350 0 50,000
Lippo Karawaci 350 0 0
Lippo Land Development 400 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 175 0 323,000
London Sumatra 1,025 -25 194,000
Maharani Intifinance 75 0 5,000
Makindo 1,825 0 0
Mas Murni Indonesia 75 0 0
Maskapai Reasuransi 1,700 0 0
Matahari Putra Prima 225 0 253,500
Mayora Indah 300 0 291,000
Medco Energi Corporation 1,200 -50 67,000
Merck Indonesia 19,000 0 0
Metro Supermarket Realty 850 0 0
Metrodata Electronics 775 0 0
Mitra Rajasa 100 0 0
Miwon Indonesia 1,300 200 5,000
Modern Bank 75 0 0
Modern Photo 450 0 120,000
Modernland Realty Ltd. 75 0 0
Mulia Industrindo 300 0 148,500
Mulialand 450 -25 4,000
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 75 0 0
Multipolar 100 0 5,452,000
Mustika Ratu 925 0 0
Nipress 625 -50 6,500
Ometraco Corporation 1,950 0 0
Pakuwon Jati 75 0 0
Pan Brothers Tex 350 0 17,000
Panasia Filament Inti 200 0 3,500
Panasia Indosyntec 150 0 0
Panca Wiratama Sakti 925 0 0
Panin Insurance 500 0 0
Panin Life 1,000 0 0
Panin Overseas Finance 125 0 0
Pelangi Indah 100 -25 5,000
Perdana Bangun Pusaka 250 0 0
Perdana Inti Investama 50 0 0
Petrosea 1,625 -75 4,000
Plaza Indonesia Realty 1,675 0 0
Polysindo Eka Perkasa 475 0 398,000
Pool Asuransi Indonesia 450 0 0
Prasidha Aneka Niaga 175 0 438,500
Prima Alloy Steel 200 0 0
Primarindo Asia 1,100 0 0
Procter & Gambler Indonesia 30,400 0 0
Pudjiadi Prestige Limited 150 0 0
Pudjiadi & Sons 300 0 0
Putra Sejahtera P. (CFC) 100 0 0
Putra Surya Multidana 50 0 2,500
Putra Surya Perkasa 50 0 17,500
Ramayana Lestari 1,750 -25 342,500
Ricky Putra Globalindo 200 0 0
Rig Tenders 1,300 -25 30,000
Ristia Bintang Mahkota 450 50 5,133,500
Roda Vivatex 850 0 1,000
Royal Sentul 150 0 26,000
Sarasa Nugraha 150 0 0
Sari Husada 1,975 0 0
Schering Plough Indonesia 11,500 0 0
Sekar Bumi 100 0 0
Sekar Laut 125 0 0
Selamat Sempurna 725 0 0
Semen Cibinong 225 -25 155,500
Semen Gresik 9,000 0 55,000
Sepatu Bata 1,300 0 0
Siantar TOP 2,075 0 0
Sierad Produce 50 0 10,000
Sinar Mas Multiartha 2,100 150 1,000
SMART Corporation 1,500 -175 3,000
Soedarpo Corporation 1,075 0 0
Sona Topas Tourism Industry 275 0 0
Sorini Corporation 150 0 40,000
Squibb Indonesia 7,300 0 0
Steady Safe 100 0 0
Suba Indah 350 0 0
Sucaco 225 -50 47,500
Sumalindo Lestari Jaya 350 0 7,500
Summarecon Agung 100 0 418,000
Sunson Textile Manufactur 275 0 0
Suparma 125 0 20,000
Super Mitory Utama 975 0 23,000
Surabaya Agung Industry Pulp 300 0 0
Surya Dumai 2,050 0 0
Surya Hidup Satwa 300 0 0
Surya Semesta Internusa 125 25 31,000
Surya Toto Indonesia 2,600 0 0
Suryainti Permata 300 0 952,000
Suryamas Dutamakmur 175 0 0
Tamara Bank 175 0 50,000
Tambang Timah 4,850 -50 245,000
Tancho Indonesia 1,000 -200 106,500
Telkom 2,875 -50 2,870,500
Tembaga Mulia Semanan 900 0 0
Tempo Scan Pacific 400 0 41,000
Texmaco Jaya 3,200 0 0
Texmaco Perkasa Enginering 2,950 0 11,500
Tifico 1,000 0 0
Tigaraksa Satria 1,100 0 500
Tira Austenite 2,250 0 0
Tjiwi Kimia 1,775 -25 51,500
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 35,000
Tunas Ridean 450 0 0
Ugahari 150 0 612,500
Ultra Jaya Milk 725 0 31,500
Unggul Indah Corp 1,100 0 35,000
Unibank 150 0 230,000
Unilever Indonesia 30,000 0 0
United Tractors 450 0 102,000
Van Der Horst 300 0 8,000
Voksel Electric 125 0 0
Wicaksana Overseas Int'l 225 0 321,500
Zebra Nusantara 125 0 0

Regular trading : 64,073,500 Composite Index : 396.92
Bloc trading : 400,000 Previous : 400.55
Cross trading : 58,109,220 Total trading volume: 122,670,220
Foreign portion trading: 0 Total trading value : Rp 64.84b
Odd lot trading : 0
Cash trading : 87,500
Sell-out KPEI : 0
Buy-in KPEI : 0