Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 4, 2000:
Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 4, 2000:
Shares Close Change Trading
Volume
-------------------------------------------------------------
Ades Alfindo 600 20 10,000
Adindo Foresta Indonesia 260 5 67,000
Alakasa Industrindo 600 -215 6,500
Alfa Retailindo 885 0 27,500
Alter Abadi 250 0 0
Alumindo Light Metal 1,025 0 0
Aneka Kimia Raya 325 -5 12,500
Aneka Tambang (Persero) 1,090 5 797,000
Anwar Sierad 300 0 0
APAC Centertex Corp. 620 10 1,555,500
Aqua Golden Mississippi 13,500 0 0
Argha Karya Prima Industri 325 -25 10,000
Argo Pantes 1,300 0 0
Artha Graha Investama 335 -5 2,027,000
Asahimas Flat Glass 725 -5 51,500
Asia Intiselera 310 0 0
Asiana Multikreasi 315 0 1,604,000
Asiaplast Industries 130 5 5,953,500
Astra Agro Lestari 1,420 15 40,000
Astra Graphia 640 15 735,500
Astra International 2,705 55 5,489,500
Astra Otoparts 1,575 -5 348,000
Asuransi Bina Dana Arta 525 0 31,500
Asuransi Bintang 1,900 -90 74,500
Asuransi Dayin Mitra 490 0 0
Asuransi Harta Aman Prata 2,500 0 0
Asuransi Lippo Life 295 0 16,235,500
Asuransi Ramayana 800 0 500
Bahtera Adimina Samudra 2,595 -25 96,500
Bakrie Finance Corp. 110 -40 6,633,000
Bakrie Sumatra Plantation 350 0 0
Bakrie & Brothers 125 -5 550,000
Bakrieland Development 110 0 62,000
Baligraha Medikatama 730 -40 54,000
Bank Bali 170 -15 825,000
Bank Buana 820 0 175,000
Bank Central Asia 1,540 10 975,000
Bank Century Intervest 235 0 450,000
Bank Danamon 105 -5 705,000
Bank Danpac 745 0 0
Bank Global Internasional 105 0 0
Bank International Indonesia 80 0 10,085,000
Bank Lippo 90 0 31,715,000
Bank Mayapada 355 0 0
Bank Mega 1,135 0 70,000
Bank Negara Indonesia 170 0 990,000
Bank Niaga 95 0 270,000
Bank NISP 310 10 670,000
Bank Pan Indonesia 295 0 705,000
Bank Pikko 410 0 0
Bank Unibank 90 0 0
Bank Universal 85 0 240,000
Bank Victoria Intl 80 -5 60,000
Barito Pacific Timber 320 20 19,000
BAT Indonesia 12,500 0 1,000
Bayer Indonesia 7,100 -400 500
Bayer Indonesia SB 4,250 0 0
Bayu Buana 305 -10 265,000
BBL Dharmala Finance 190 5 493,000
BDNI Capital Corporation 120 0 0
BDNI Reksadana 400 0 0
Bentoel International Inv. 495 -5 10,396,500
Berlian Laju Tanker 1,015 5 1,276,000
Berlina 1,250 -50 6,500
Bhakti Investama 635 0 504,000
Bhuwanatala Indah Permai 115 5 1,144,500
Bimantara Citra 1,120 -15 829,000
Bintang Mitra Semestaraya 215 0 16,000
Bintuni Minaraya 410 0 0
Branta Mulia 855 0 0
Budi Acid Jaya 485 -15 31,000
Bukaka Teknik Utama 285 -10 2,000
Bukit Sentul 180 0 4,000
Bumi Modern 170 5 4,916,000
Bunas Finance Indonesia 310 5 216,000
Cahaya Kalbar 510 5 7,500
Centex 5,550 0 0
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 2,700 0 0
Cipendawa Farm Enterprice 765 0 0
Ciptojaya Kontrindoreksa 200 -5 84,500
Ciputra Development 410 -15 2,260,500
Ciputra Surya 230 -5 191,000
Citatah Industri Marmer 410 0 2,022,500
Citra Marga Nushapala 460 -15 342,000
Citra Tubindo 11,700 0 1,000
Clipan Finance Indonesia 350 0 404,500
Concord Benefit Enterprise 9,900 0 0
CP. Prima 605 0 0
Dankos Laboratories 675 10 674,000
Darya-Varia Laboratoria 890 0 0
Davomas Abadi 285 0 0
Daya Guna Samudra 530 0 0
Daya Sakti Unggul Corp. 335 0 246,500
Delta Djakarta 8,500 0 0
Dharma Samudera Fishing 3,010 20 98,000
Dharmala Intiland 155 -5 5,702,500
Dharmala Sakti Sejahtera 125 0 0
Duta Anggada Realty 135 0 235,000
Duta Pertiwi 635 -5 25,000
Duta Pertiwi Nusantara 850 0 0
Dynaplast 1,110 0 290,000
Ekadharma Tape Ind 945 0 1,000
Enseval Putra Megatrading 490 5 562,500
Eratex Djaja Limited 610 0 500
Eterindo Wahanatama 595 -5 443,000
Ever Shine Textile Industry 825 0 86,000
Fajar Surya Wisesa 365 0 738,000
Fast Food Indonesia 9,500 0 0
Fortune Mate Indonesia T 600 0 76,500
Gajah Tunggal 475 5 885,000
Goodyear Indonesia 7,500 0 0
Great River International 630 -20 24,500
GT Kabel Indonesia 160 10 225,000
GT Petrochem Industries 255 -5 12,500
Gudang Garam 12,670 190 568,500
H M Sampoerna 12,675 200 253,500
Hanson Industri Utama 160 0 1,591,000
Hero Supermarket 1,550 15 1,000
Hexindo Adiperkasa 1,815 90 1,000
Hotel Prapatan 150 0 0
Hotel Sahid Jaya 300 0 13,500
Humpuss Intermoda Transport 630 0 0
Igarjaya 170 10 477,500
INCO 7,200 -100 5,000
Indah Kiat Pulp & Paper 1,560 40 20,061,000
Indal Aluminium Industry 500 0 0
Indo Citra Finance 470 0 0
Indocement Tunggal Prakasa 2,555 -40 191,000
Indofood Sukses Makmur 4,105 215 11,086,500
Indomobil Sukses Intl. 1,000 0 0
Indonesia Prima Property 1,200 0 0
Indorama Syntetics 850 5 262,500
Indosat 7,670 210 374,500
Indospring 1,020 0 0
Intan Wijaya Chemical 810 -10 9,500
Inter Delta 405 0 0
Inter-Pacific Bank 65 0 0
Inti Indorayon Utama 340 0 0
Intikeramik Alamasri 455 30 17,421,000
Intraco Penta 1,350 0 0
Itamaraya Gold Industry 700 -55 1,000
Jaka Artha Graha 495 0 500
Jakarta Intl. Hotel & Dev. 585 0 108,500
Jakarta Kyoei Steel Works 145 0 35,000
Jakarta Setiabudi Propert 1,000 0 0
JAPFA 360 0 16,500
Jaya Pari Steel Corp Ltd 370 -50 2,000
Jaya Real Property 675 15 7,500
Jembo Cable Company 320 0 0
Kabelindo Murni 350 30 5,500
Kalbe Farma 690 10 3,708,000
Karwell Indonesia 925 125 20,000
Kasogi International 130 -5 174,000
Kawasan Industri Jababeka 285 0 0
Kedaung Indah Can 600 0 0
Kedawung Setia Industrial 405 -5 9,000
Keramika Indonesia 175 0 0
Komatsu Indonesia 1,335 0 50,000
Kridaperdana Indahgraha 375 -20 70,000
Kurnia Kapuas Utama 425 5 13,500
Langgeng Makmur Plastic 305 0 614,500
Lautan Luas 485 -5 148,500
Lion Mesh P 710 0 0
Lion Metal Works 700 0 0
Lippo Cikarang 250 0 0
Lippo Enterprises 1,500 0 0
Lippo General Insurance 840 -35 8,500
Lippo Karawaci 425 0 0
Lippo Land Development 445 0 0
Lippo Securities 195 0 6,616,500
Makindo 3,360 0 216,500
Mandiri Intifinance 455 -5 439,000
Mas Murni Indonesia 70 0 70,000
Mas Murni (preferred) 150 0 0
Maskapai Reasuransi 670 70 213,500
Matahari Putra Prima 655 15 17,697,000
Mayora Indah 510 10 723,000
Medco Energi Corporation 1,075 5 1,490,500
Merck Indonesia 7,230 0 0
Metro Supermarket Realty 840 0 0
Metrodata Electronics 805 15 652,000
Mitra Rajasa 400 50 5,038,500
Miwon Indonesia 1,525 0 0
Modern Photo Film Company 1,250 -10 50,000
Modernland Realty Ltd. 130 0 0
Mulia Industrindo 420 5 3,081,000
Mulialand 945 0 0
Multi Bintang Indonesia 41,000 0 0
Multibreeder Adirama 280 0 0
Multipolar 490 5 5,934,000
Mustika Ratu 1,325 25 500
Nipress 1,450 410 38,000
Pabrik Kertas Tjiwi Kimia 1,255 10 1,099,000
Pacific Utama 875 0 0
Pakuwon Jati 190 0 0
Pan Brothers Tex 1,050 0 25,000
Panasia Filament Inti 275 0 0
Panasia Indosyntec 550 0 0
Panca Wiratama Sakti 620 -280 1,215,500
Panin Insurance 290 0 137,000
Panin Life 315 15 1,000
Panin Overseas Finance 160 5 3,921,500
Panin Sekuritas 460 10 178,500
Pelangi Indah Canindo 455 30 1,825,000
Perdana Bangun Pusaka 500 0 0
Petrosea 2,010 0 0
Plaza Indonesia Realty 2,000 0 0
Polysindo Eka Perkasa 200 0 94,000
Pool Asuransi Indonesia 1,210 0 0
PP London Sumatera 620 5 166,500
Prasidha Aneka Niaga 370 100 1,923,500
Prima Alloy Steel 400 0 0
Primarindo Asia Infrastr. 1,450 0 0
Procter & Gambler Indonesia 45,500 0 0
Pudjiadi Prestige Limited 240 -10 18,000
Pudjiadi & Sons Estate 1,100 0 0
Putra Sejahtera P. (CFC) 240 15 2,500
Putra Surya Perkasa 90 5 116,343,500
Ramayana Lestari Sentosa 4,900 -25 429,500
Ricky Putra Globalindo 330 5 22,500
Rig Tenders 3,200 25 5,000
Ristia Bintang Mahkota 175 -5 77,500
Roda Vivatex 1,225 0 0
Samudera Indonesia 4,000 0 0
Sarasa Nugraha 800 0 0
Sari Husada 4,400 0 0
Schering Plough Indonesia 10,000 0 0
Sekar Laut 400 0 0
Selamat Sempurna 1,180 0 0
Semen Cibinong 475 10 86,289,500
Semen Gresik (Persero) 6,815 215 50,500
Sepatu Bata 13,000 0 0
Siantar TOP 2,400 0 0
Sierad Produce 165 0 2,543,500
Sinar Mas Multiartha 1,035 25 54,500
SMART Corporation 2,960 -40 11,500
Soedarpo Corporation 860 10 98,500
Sona Topas Tourism 405 50 1,236,500
Sorini Corporation 265 0 5,000
Squibb Indonesia 7,500 0 0
Steady Safe 285 80 233,500
Suba Indah 335 -15 41,669,000
Sucaco 930 0 0
Sumalindo Lestari Jaya 405 -55 115,000
Sumi Indo Kabel 505 0 0
Summarecon Agung 250 0 0
Summitplast Interbenua 1,315 25 2,441,500
Sunson Textile Manufactur 455 0 88,000
Suparma 210 -5 470,500
Super Mitory Utama 275 0 0
Surabaya Agung Industry 265 0 0
Surya Dumai Industri 300 0 100,000
Surya Hidup Satwa 1,150 0 0
Surya Intrindo Makmur 1,200 5 20,000
Surya Semesta Internusa 295 0 0
Surya Toto Indonesia 5,400 0 0
Suryainti Permata 315 -5 407,500
Suryamas Dutamakmur 160 -5 27,000
Tancho Indonesia 3,450 45 500
Telekomunikasi Indonesia 3,010 30 3,774,000
Tembaga Mulia Semanan 2,200 0 0
Tempo Scan Pacific 3,385 60 290,000
Texmaco Jaya 3,000 0 51,000
Texmaco Perkasa 3,000 0 51,500
Tifico 515 0 0
Tigaraksa Satria 2,800 0 0
Timah 2,230 20 95,000
Tira Austenite 1,700 0 0
Tirta Mahakam Plywood ind. 315 5 469,000
Toko Gunung Agung 375 0 0
Trafindo Perkasa 350 0 0
Tri Polyta Indonesia 1,100 0 0
Trias Sentosa 490 -5 761,000
Trimegah Securities 390 20 22,801,500
Tunas Baru Lampung 1,970 35 20,000
Tunas Ridean 1,515 25 300,000
Ultra Jaya Milk 1,155 30 1,646,500
Unggul Indah Corp. 1,900 110 7,000
Unilever Indonesia 137,500 -500 500
United Tractors 1,970 50 434,000
Van Der Horst Indonesia 640 0 465,500
Voksel Electric 350 0 2,500
Wahana Jaya Perkasa 215 5 27,000
Waniaindah Busana 1,600 0 0
Wicaksana Overseas Intl. 1,200 5 1,500
Zebra Nusantara 425 45 500
Composite Index : 475.35
Previous : 470.41
Total trading volume: 542,982,080
Total trading value : 292,440,813,100