Stock Exchange

Stock Exchange

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

Shares Close Change Trading

Volume
--------------------------------------------------------------
Ades Alfindo 350 0 0
AHAP Insurance 400 0 0
Alter Abadi 275 0 330,000
Alumindo Light Metal 325 -25 346,500
Alumindo Perkasa 125 0 0
Aneka Kimia Raya 175 0 0
Aneka Tambang 1,475 -25 1,787,000
Anwar Sierad 75 0 0
Apac Centertex Corp. 250 0 402,500
Aqua Golden Mississippi 3,000 0 0
Argha Karya Prima Industry 150 0 0
Argo Pantes 450 0 0
Artha Graha Investama 650 -25 440,500
Asahimas Flat Glass 425 -25 141,500
Asia Intiselera 150 0 0
Asiana Multikreasi 100 -25 3,000
Aster Dharma Industry 850 0 0
Astra Agro Lestari 2,075 0 733,000
Astra Graphia 625 0 150,500
Astra International 775 -25 1,944,500
Astra Otoparts 325 0 60,000
Asuransi Bintang 275 0 5,000
Asuransi Lippo Life 475 0 1,499,500
Asuransi Ramayana 475 0 0
Bakrie Finance Corporation 475 0 0
Bakrie Sumatra Plantation 800 -25 164,500
Bakrie & Brothers 225 0 461,000
Bakrieland Development 75 0 20,500
Baligraha Medikatama 825 -50 43,000
Bank Arya Panduarta 175 25 16,500
Bank Bahari 175 25 380,000
Bank Bali 350 0 112,000
Bank Bira 175 25 100,000
Bank Century Intervest 300 50 4,770,000
Bank Danamon 175 0 0
Bank Duta 175 0 0
Bank Global Internasional 950 0 0
Bank International Indonesia 250 0 1,355,000
Bank Mashill Utama 125 0 20,000
Bank Mayapada 275 -25 500
Bank Niaga 200 0 37,000
Bank NISP 375 0 292,000
Bank Pan Indonesia 450 -25 2,351,000
Bank Papan Sejahtera 250 0 0
Bank PDFCI 175 0 0
Bank Pikko 375 0 0
Bank Rama 300 -150 51,000
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 96,500
Barito Pacific Timber 300 -25 460,000
BAT Indonesia 17,000 0 0
Bayer Indonesia 2,500 0 0
Bayer Indonesia SB 1,850 0 0
Bayu Buana 125 25 38,000
BBL Dharmala Finance 1,000 0 0
BDNI 75 0 0
BDNI Asuransi 225 0 173,500
BDNI Capital Corp. 150 0 0
BDNI Reksadana 200 0 1,000
Berlian Laju Tanker 1,000 -25 2,559,000
Berlina 250 0 0
Bhakti Investama 675 0 1,935,500
Bhuwanatala Indah Permai 75 0 100,500
Bimantara Citra 350 -25 290,000
BNI 250 -25 989,500
Branta Mulia 175 0 17,500
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 2,100 200 1,000
Centex 3,300 0 0
Centris Multi Persada 1,100 0 0
Charoen Pokphand Indonesia 150 -25 15,000
Cipendawa Farm Enterprices 150 0 0
Ciputra Development 150 0 715,000
Ciputra Surya 500 0 0
Citatah Industri 325 -25 10,000
Citra Marga NP 250 0 458,000
Citra Tubindo 20,000 0 0
Clipan Finance Indonesia 175 0 20,500
Concord Benefit Enterprises 175 0 25,000
CP. Prima 300 0 0
Dankos Laboratories 250 0 0
Darya-Varia Laboratoria 225 -25 21,000
Davomas Abadi 400 0 50,000
Daya Guna Samudra 3,900 -75 849,000
Daya Sakti Unggul 700 -25 583,500
Delta Djakarta 2,975 0 0
Dharmala Agrifood 75 0 0
Dharmala Insurance 1,300 0 0
Dharmala Intiland 75 0 1,828,500
Dharmala Sakti Sejahtera 50 0 224,500
Dharmindo Adhiduta 150 0 0
Duta Anggada Realty 100 0 500
Duta Pertiwi 150 25 22,500
Duta Pertiwi Nusantara 475 0 20,000
Dynaplast 475 0 3,644,000
Ekadharma Tape Ind 1,200 0 0
Enseval Putra Megatrading 100 0 718,000
Eratex Djaja 400 0 132,500
Eterindo Wahanatama 450 0 0
Ever Shine Textile Industry 225 0 0
Fajar Surya Wisesa 400 0 0
Fast Food Indonesia 575 0 5,000
Ficorinvest Bank 150 0 1,698,000
Fiskaragung Perkasa 200 0 225,500
Gajah Tunggal 225 0 404,000
Goodyear Indonesia 2,250 0 0
Great Golden Star 1,300 0 0
Great River International 200 0 602,500
GT Kabel Indonesia 100 0 55,000
GT Petrochem Industrie 150 0 1,220,000
Gudang Garam 11,475 25 379,500
H M Sampoerna 5,925 -150 1,497,500
Hanson Industri Utama 200 -50 47,701,000
Hero Supermarket 1,100 100 35,500
Hexindo Adiperkasa 500 0 0
Hotel Prapatan 250 0 0
Hotel Sahid Jaya 225 -25 1,500
Humpuss Intermoda Transport 300 0 0
Igarjaya 200 0 25,500
IKI Kabel 425 0 0
INCO 3,550 -1,700 1,285,500
Indah Kiat Pulp & Paper 2,100 -25 4,293,000
Indal Aluminium Industry 200 -25 49,500
Indo Citra Finance 150 0 0
Indocement Tunggal Prakarsa 3,400 25 124,000
Indofood Sukses Makmur 4,600 25 921,000
Indomobil Sukses Int'l 2,000 0 0
Indonesia Prima Property 1,400 0 0
Indorama Syntetics 1,050 -25 525,000
Indosat 11,950 -25 368,500
Indospring 350 0 0
Indovest Bank 125 0 0
Intan Wijaya Chemical 450 0 85,500
Inter Delta 325 0 0
Inter-Pacific Bank 100 0 185,000
Inti Indorayon Utama 300 25 4,121,500
Intikeramik Alamasri 200 0 793,000
Intinusa Selareksa 600 0 0
Intraco Penta 125 0 0
Itamaraya Gold Industry 2,000 0 0
Jakarta Int'l Hotel & Dev. 200 -25 198,500
Jakarta Kyoei Steel Works 500 0 90,000
Jakarta Setiabudi Property 850 0 0
JAPFA 100 0 0
Jaya Pari Steel 150 0 0
Jaya Real Property 200 0 1,465,500
Jeewon Jaya Indonesia 1,475 0 13,500
Jembo Cable Company 150 -25 25,000
Kabelindo Murni 100 0 0
Kalbe Farma 325 -25 593,500
Karwell Indonesia 550 0 0
Kasogi International 75 0 51,500
Kawasan Industri Jababeka 200 0 489,000
Kedaung Indah Can 450 -50 25,000
Kedawung Setia 150 0 0
Keramika Indonesia 100 0 1,500
Komatsu Indonesia 375 0 276,500
Kurnia Kapuas Utama 1,200 0 0
Langgeng Makmur Plastic 175 0 0
Lautan Luas 650 25 1,355,000
Lion Mesh P 900 0 0
Lion Metal Works 350 0 0
Lippo Bank 700 0 5,252,000
Lippo Cikarang 150 0 14,000
Lippo Enterprises 2,300 0 0
Lippo General Insurance 350 0 130,000
Lippo Karawaci 350 -25 11,500
Lippo Land Development 400 0 0
Lippo Pacific 1,525 0 0
Lippo Securities 175 0 43,500
London Sumatra 1,050 -25 1,173,500
Maharani Intifinance 75 0 320,000
Makindo 1,825 0 19,000
Mas Murni Indonesia 75 0 15,000
Maskapai Reasuransi 1,700 0 0
Matahari Putra Prima 225 0 192,500
Mayora Indah 300 -25 2,262,000
Medco Energi Corporation 1,250 -25 605,500
Merck Indonesia 19,000 0 0
Metro Supermarket Realty 850 0 0
Metrodata Electronics 775 0 0
Mitra Rajasa 100 -25 2,500
Miwon Indonesia 1,100 0 0
Modern Bank 75 0 0
Modern Photo 450 0 104,000
Modernland Realty Ltd. 75 0 0
Mulia Industrindo 300 0 315,500
Mulialand 475 -25 11,000
Multi Bintang Indonesia 40,000 0 0
Multibreeder Adirama 75 0 0
Multipolar 100 0 3,010,000
Mustika Ratu 925 0 0
Nipress 675 0 0
Ometraco Corporation 1,950 0 0
Pakuwon Jati 75 0 0
Pan Brothers Tex 350 0 45,000
Panasia Filament Inti 200 0 0
Panasia Indosyntec 150 25 148,000
Panca Wiratama Sakti 925 0 0
Panin Insurance 500 0 0
Panin Life 1,000 0 71,000
Panin Overseas Finance 125 0 103,000
Pelangi Indah 125 0 0
Perdana Bangun Pusaka 250 0 0
Perdana Inti Investama 50 0 0
Petrosea 1,700 50 6,000
Plaza Indonesia Realty 1,675 0 0
Polysindo Eka Perkasa 475 0 1,549,000
Pool Asuransi Indonesia 450 0 0
Prasidha Aneka Niaga 175 0 15,500
Prima Alloy Steel 200 0 500
Primarindo Asia 1,100 -200 2,000
Procter & Gambler Indonesia 30,400 0 0
Pudjiadi Prestige Limited 150 0 64,500
Pudjiadi & Sons 300 25 50,000
Putra Sejahtera P. (CFC) 100 25 500
Putra Surya Multidana 50 25 157,500
Putra Surya Perkasa 50 0 92,000
Ramayana Lestari 1,775 75 1,889,000
Ricky Putra Globalindo 200 -25 16,000
Rig Tenders 1,325 0 14,000
Ristia Bintang Mahkota 400 -100 917,500
Roda Vivatex 850 0 4,000
Royal Sentul 150 25 203,500
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 250 0 1,298,500
Semen Gresik 9,000 -175 283,500
Sepatu Bata 1,300 0 0
Siantar TOP 2,075 0 0
Sierad Produce 50 0 2,500
Sinar Mas Multiartha 1,950 0 0
SMART Corporation 1,675 0 0
Soedarpo Corporation 1,075 0 0
Sona Topas Tourism Industry 275 0 0
Sorini Corporation 150 0 0
Squibb Indonesia 7,300 0 0
Steady Safe 100 0 0
Suba Indah 350 0 0
Sucaco 275 0 0
Sumalindo Lestari Jaya 350 0 155,500
Summarecon Agung 100 0 155,000
Sunson Textile Manufactur 275 0 10,000
Suparma 125 0 20,000
Super Mitory Utama 975 0 44,000
Surabaya Agung Industry Pulp 300 0 15,000
Surya Dumai 2,050 0 0
Surya Hidup Satwa 300 0 0
Surya Semesta Internusa 100 -25 40,000
Surya Toto Indonesia 2,600 0 0
Suryainti Permata 300 -75 1,044,500
Suryamas Dutamakmur 175 0 0
Tamara Bank 175 25 71,000
Tambang Timah 4,900 100 571,000
Tancho Indonesia 1,200 0 0
Telkom 2,925 -25 14,177,500
Tembaga Mulia Semanan 900 0 0
Tempo Scan Pacific 400 -25 670,000
Texmaco Jaya 3,200 0 15,000
Texmaco Perkasa Enginering 2,950 0 36,000
Tifico 1,000 0 0
Tigaraksa Satria 1,100 0 0
Tira Austenite 2,250 0 0
Tjiwi Kimia 1,800 0 1,997,500
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 0 280,000
Tunas Ridean 450 0 0
Ugahari 150 25 178,000
Ultra Jaya Milk 725 0 11,500
Unggul Indah Corp 1,100 -25 5,000
Unibank 150 25 993,000
Unilever Indonesia 30,000 0 3,500
United Tractors 450 -25 396,500
Van Der Horst 300 0 25,000
Voksel Electric 125 -25 5,000
Wicaksana Overseas Int'l 225 50 734,000
Zebra Nusantara 125 0 0

Regular trading : 147,271,500 Composite Index : 400.55
Bloc trading : 0 Previous : 402.64
Cross trading : 151,617,000 Total trading volume: 298,915,500
Foreign portion trading: 0 Total trading value : Rp 189.47b
Odd lot trading : 0
Cash trading : 25,000
Sell-out KPEI : 0
Buy-in KPEI : 2,000