Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 27, 2000:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 27, 2000:
Shares Close Change Trading
Volume
-------------------------------------------------------------
Ades Alfindo 1,650 -75 320,000
Adindo Foresta Indonesia 120 0 0
Alakasa Industrindo 435 0 0
Alfa Retailindo 800 -25 10,000
Alter Abadi 190 -10 15,000
Alumindo Light Metal 955 0 0
Aneka Kimia Raya 280 0 22,500
Aneka Tambang (Persero) 1,050 0 376,500
Anwar Sierad 300 0 0
APAC Centertex Corp. 460 10 35,000
Aqua Golden Mississippi 14,000 0 0
Argha Karya Prima Industri 250 25 9,000
Argo Pantes 1,300 0 0
Artha Graha Investama 265 -10 126,500
Aryaduta Hotels 200 0 0
Asahimas Flat Glass 700 0 1,500
Asia Intiselera 300 0 0
Asiana Multikreasi 200 25 1,261,500
Asiaplast Industries 85 0 1,060,000
Astra Agro Lestari 1,100 0 6,000
Astra Graphia 460 0 104,500
Astra International 2,250 0 3,435,000
Astra Otoparts 1,475 -25 288,500
Asuransi Bina Dana Arta 455 5 11,500
Asuransi Bintang 500 0 44,500
Asuransi Dayin Mitra 375 0 0
Asuransi Harta Aman Prata 1,950 0 0
Asuransi Lippo Life 220 -5 1,362,500
Asuransi Ramayana 765 0 0
Bahtera Adimina Samudra 600 -25 308,000
Bakrie Finance Corp. 40 -10 1,137,000
Bakrie Sumatra Plantation 300 -15 10,000
Bakrie & Brothers 80 0 0
Bakrieland Development 60 5 502,000
Bank Bali 70 0 3,370,000
Bank Buana 775 0 110,000
Bank Central Asia 1,625 0 340,000
Bank Century Intervest 270 5 875,000
Bank Danamon 80 5 390,000
Bank Danpac 700 0 0
Bank Global Internasional 120 0 0
Bank International Indonesia 55 5 38,895,000
Bank Lippo 70 0 42,745,000
Bank Mayapada 325 10 75,000
Bank Mega 1,075 0 85,000
Bank Negara Indonesia 115 0 825,000
Bank Niaga 65 -5 270,000
Bank NISP 300 -20 45,000
Bank Pan Indonesia 210 -5 7,005,000
Bank Pikko 385 0 0
Bank Unibank 70 0 0
Bank Universal 55 0 1,085,000
Bank Victoria Intl 60 0 0
Barito Pacific Timber 230 0 331,000
BAT Indonesia 13,950 0 0
Bayer Indonesia 7,100 0 0
Bayer Indonesia SB 4,200 100 3,000
Bayu Buana 250 0 0
BBL Dharmala Finance 155 0 49,500
BDNI Capital Corporation 100 0 0
BDNI Reksadana 325 0 0
Bentoel International Inv. 350 -5 1,130,000
Berlian Laju Tanker 1,075 -25 632,500
Berlina 1,100 0 11,000
Bhakti Investama 440 -5 168,500
Bhuwanatala Indah Permai 60 -5 250,500
Bimantara Citra 875 -25 476,000
Bintang Mitra Semestaraya 150 0 0
Branta Mulia 800 0 0
Budi Acid Jaya 425 0 405,000
Bukaka Teknik Utama 250 -10 10,500
Bukit Sentul 185 -5 350,000
Bumi Resources 150 0 1,363,500
Bunas Finance Indonesia 230 0 0
Cahaya Kalbar 385 -5 102,500
Centex 5,200 0 0
Centris Multi Persada 625 0 0
Charoen Pokphand Indonesia 2,600 -25 203,500
Cipendawa Farm Enterprice 750 0 0
Ciptojaya Kontrindoreksa 145 0 0
Ciputra Development 310 -10 192,500
Ciputra Surya 165 -5 85,000
Citatah Industri Marmer 305 -10 17,500
Citra Marga Nushapala 475 0 3,883,000
Citra Tubindo 10,800 0 0
Clipan Finance Indonesia 215 -5 180,500
Concord Benefit Enterprise 9,900 0 0
CP. Prima 575 75 1,074,500
Dankos Laboratories 600 0 82,500
Darya-Varia Laboratoria 700 0 0
Davomas Abadi 285 0 0
Daya Sakti Unggul Corp. 250 0 507,500
Delta Djakarta 7,200 0 0
Dharma Samudera Fishing 2,600 0 7,500
Dharmala Intiland 105 -5 50,000
Duta Anggada Realty 125 10 78,000
Duta Pertiwi 550 25 25,000
Duta Pertiwi Nusantara 575 25 17,000
Dynaplast 950 0 240,000
Ekadharma Tape Ind 650 0 0
Enseval Putra Megatrading 430 -5 63,500
Eratex Djaja Limited 500 0 0
Eterindo Wahanatama 470 -5 218,000
Ever Shine Textile Industry 950 -25 10,000
Fajar Surya Wisesa 325 0 356,500
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 700 -25 318,500
Gajah Tunggal 340 -5 622,500
Goodyear Indonesia 8,000 0 0
Great River International 600 0 28,000
GT Kabel Indonesia 120 0 45,500
GT Petrochem Industries 210 0 0
Gudang Garam 10,450 -400 1,084,000
H M Sampoerna 11,700 -100 786,500
Hanson Industri Utama 110 -5 194,500
Hero Supermarket 1,000 -25 486,000
Hexindo Adiperkasa 1,575 -50 5,500
Hotel Sahid Jaya 250 -5 15,000
Humpuss Intermoda Transport 550 0 0
Igarjaya 130 0 37,000
INCO 6,650 0 2,500
Indah Kiat Pulp & Paper 1,025 0 2,363,000
Indal Aluminium Industry 450 0 0
Indo Citra Finance 470 0 0
Indocement Tunggal Prakasa 1,675 25 2,592,500
Indofood Sukses Makmur 800 0 1,020,000
Indomobil Sukses Intl. 1,100 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 850 0 600,000
Indosat 6,700 -50 1,992,000
Indospring 725 0 0
Intan Wijaya Chemical 700 0 0
Inter Delta 380 0 0
Inter-Pacific Bank 55 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 350 5 128,500
Intraco Penta 1,075 25 23,000
Itamaraya Gold Industry 700 0 0
Jaka Artha Graha 290 0 0
Jakarta Intl. Hotel & Dev. 480 5 642,000
Jakarta Kyoei Steel Works 95 -5 8,500
Jakarta Setiabudi Propert 1,195 0 0
JAPFA 315 0 0
Jaya Pari Steel Corp Ltd 390 0 0
Jaya Real Property 625 0 17,500
Jembo Cable Company 325 0 2,500
Kabelindo Murni 300 0 5,000
Kalbe Farma 600 0 1,589,000
Karwell Indonesia 700 0 0
Kasogi International 90 -5 5,000
Kawasan Industri Jababeka 155 -5 5,000
Kedaung Indah Can 500 0 0
Kedawung Setia Industrial 345 -5 282,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,075 0 174,000
Kridaperdana Indahgraha 300 0 0
Kurnia Kapuas Utama 330 -5 7,500
Langgeng Makmur Plastic 300 0 0
Lautan Luas 405 0 203,000
Lion Mesh P 710 0 0
Lion Metal Works 625 0 0
Lippo Cikarang 200 20 38,000
Lippo Enterprises 1,500 0 0
Lippo General Insurance 650 0 10,000
Lippo Karawaci 210 0 0
Lippo Land Development 275 0 0
Lippo Securities 135 0 1,721,000
Makindo 3,500 0 2,479,000
Manly Unitama 1,800 100 311,500
Mas Murni Indonesia 55 -5 672,500
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 455 0 0
Matahari Putra Prima 575 0 4,835,000
Mayora Indah 430 10 174,000
Medco Energi Corporation 950 0 253,000
Merck Indonesia 7,200 0 1,500
Metro Supermarket Realty 840 0 0
Metrodata Electronics 575 0 213,000
Millennium 700 0 0
Mitra Rajasa 525 0 65,000
Miwon Indonesia 1,150 0 0
Modern Photo Film Company 975 0 13,500
Modernland Realty Ltd. 90 0 0
Mulia Industrindo 370 -10 893,000
Mulialand 900 0 7,500
Multi Bintang Indonesia 35,000 0 3,500
Multibreeder Adirama 270 0 22,500
Multipolar 385 0 6,271,500
Mustika Ratu 1,250 0 0
Nipress 1,400 0 0
Pabrik Kertas Tjiwi Kimia 775 -25 485,500
Pacific Utama 170 0 0
Pakuwon Jati 125 -25 2,500
Pan Brothers Tex 1,150 0 0
Panasia Filament Inti 325 0 0
Panasia Indosyntec 525 0 0
Panca Wiratama Sakti 90 0 0
Panin Insurance 195 0 30,000
Panin Life 225 0 0
Panin Overseas Finance 105 0 0
Panin Sekuritas 355 -20 838,000
Pelangi Indah Canindo 415 -5 55,000
Perdana Bangun Pusaka 375 0 0
Petrosea 1,650 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 185 -5 386,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 550 0 35,000
Prasidha Aneka Niaga 185 0 0
Prima Alloy Steel 385 -5 3,500
Primarindo Asia Infrastr. 1,450 0 0
Procter & Gambler Indonesia 47,000 0 0
Pudjiadi Prestige Limited 165 0 0
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 195 5 25,000
Putra Surya Perkasa 55 0 20,423,500
Ramayana Lestari Sentosa 4,350 25 14,000
Ricky Putra Globalindo 320 -5 282,500
Rig Tenders 3,100 0 0
Ristia Bintang Mahkota 130 0 0
Roda Vivatex 1,050 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 900 0 9,500
Sari Husada 4,400 0 8,000
Schering Plough Indonesia 10,000 0 0
Sekar Laut 450 0 0
Selamat Sempurna 1,475 -25 29,000
Semen Cibinong 455 5 55,443,500
Semen Gresik (Persero) 6,250 150 6,350,000
Sepatu Bata 13,500 0 0
Siantar TOP 3,500 0 0
Sierad Produce 125 0 1,993,500
Siloam Health 525 -25 259,000
Sinar Mas Multiartha 750 0 0
Siwani Trimitra 160 -10 1,194,000
SMART Corporation 2,525 0 0
Sona Topas Tourism 360 -5 81,500
Sorini Corporation 260 0 12,500
Squibb Indonesia 7,500 0 0
Steady Safe 315 -15 81,000
Suba Indah 180 0 485,500
Sucaco 850 0 2,000
Sumalindo Lestari Jaya 340 65 7,000
Sumi Indo Kabel 650 0 0
Summarecon Agung 200 0 0
Summitplast Interbenua 1,150 -25 46,500
Sunson Textile Manufactur 485 0 72,500
Suparma 145 -5 352,500
Surabaya Agung Industry 375 0 0
Surya Dumai Industri 275 0 0
Surya Hidup Satwa 1,200 200 3,000
Surya Intrindo Makmur 2,150 -25 65,000
Surya Semesta Internusa 250 -10 52,500
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 250 0 685,500
Suryamas Dutamakmur 115 0 0
Tancho Indonesia 2,975 0 0
Telekomunikasi Indonesia 2,450 -25 5,761,500
Tembaga Mulia Semanan 1,900 0 0
Tempo Scan Pacific 3,075 0 0
Texmaco Jaya 3,000 0 0
Texmaco Perkasa 2,975 0 0
Tifico 500 0 0
Tigaraksa Satria 3,000 0 0
Timah 1,525 0 271,000
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 195 0 50,000
Toko Gunung Agung 375 0 0
Trafindo Perkasa 500 0 1,000
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 95 5 1,097,000
Trimegah Securities 210 5 1,231,000
Tunas Baru Lampung 1,925 0 45,000
Tunas Ridean 1,150 0 7,500
Ultra Jaya Milk 1,050 0 351,000
Unggul Indah Corp. 1,450 0 500
Unilever Indonesia 146,000 1,000 1,000
United Tractors 415 -5 2,931,500
Van Der Horst Indonesia 1,350 50 4,062,500
Voksel Electric 300 0 0
Wahana Jaya Perkasa 210 0 0
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,000 0 0
Zebra Nusantara 390 0 0
Composite Index : 411.84
Previous : 414.16
Total trading volume: 439,954,710
Total trading value : Rp 2.74 trillion