Jakarta Stock Exchange
Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug. 22, 1995:
Shares Close Change Trading
Volume ----------------------------------------------------------------- Ades Alfindo 2,350 0 0 AHAP Insurance 3,200 0 0 Alumindo Perkasa 1,100 0 0 Andayani Megah 2,025 0 52,500 Aneka Kimia Raya 6,500 0 0 Anwar Sierad 1,275 -25 270,500 Aqua Golden Mississippi 2,800 0 0 Argha Karya Prima Industry 1,875 25 116,500 Argo Pantes 2,500 0 0 Asiana IMI Indusrties 900 0 0 Aster Dharma Industry 1,075 0 0 Astra Graphia 1,850 0 0 Astra International 2,500 0 288,500 Asuransi Bintang 1,175 0 0 Asuransi Dayin Mitra 2,400 0 0 Asuransi Ramayana 5,750 0 0 Bakrie Finance Corporation 2,475 0 0 Bakrie Sumatra Plantation 1,950 -25 8,500 Bakrie & Brothers 4,350 -50 520,000 Bank Bali 3,600 100 1,000 Bank Bira 2,100 0 95,000 Bank Danamon 3,675 75 78,500 Bank Duta 1,675 -25 13,000 Bank International Indonesia 8,000 125 101,500 Bank Mashill Utama 1,750 0 0 Bank Niaga 8,500 0 57,000 Bank NISP 2,200 0 0 Bank Papan Sejahtera 3,600 0 0 Bank PDFCI 1,850 0 87,000 Bank Rama 1,450 0 0 Bank Surya 2,250 0 0 Bank Tiara Asia 2,850 -50 711,500 Bank Umum Nasional 1,750 0 0 Barito Pacific Timber 2,525 0 719,000 BAT Indonesia 5,100 200 5,500 Bayer Indonesia 1,800 0 0 Bayer Indonesia SB 1,475 0 0 Bayu Buana 1,150 -50 37,500 BBL Dharmala Finance 2,600 0 0 BDNI 2,625 0 257,000 Berlian Laju Tanker 675 0 125,000 Berlina 2,150 0 0 Bimantara Citra 1,625 50 1,116,000 Bintang Kharisma 2,475 0 0 Branta Mulia 3,000 0 0 Budi Acid Jaya 3,300 325 54,500 Bukaka Teknik Utama 3,900 50 57,000 Bumi Modern Hyatt 650 50 1,500 Bunas Finance Indonesia 1,425 -25 7,500 Centex 1,800 0 0 Centris Multi Persada 1,400 0 0 Charoen Pokphand Indonesia 5,300 0 0 Cipendawa Farm Enterprices 2,900 0 0 Ciputra Development 5,125 0 0 Citra Marga NP 2,250 25 366,000 Citra Tubindo 3,800 0 0 Clipan Finance Indonesia 5,250 0 0 Concord Benefit Enterprises 4,450 0 0 CP. Prima 2,950 0 0 Dankos Laboratories 7,000 0 36,000 Darya-Varia Laboratoria 13,300 -350 27,500 Davomas Abadi 2,600 0 0 Delta Djakarta 5,000 50 13,500 Dharmala Agrifood 1,000 0 0 Dharmala Insurance 1,500 100 1,000 Dharmala Intiland 1,450 25 543,500 Dharmala Sakti Sejahtera 1,100 -25 89,000 Dharmindo Adhiduta 650 0 0 Duta Anggada Realty 1,625 50 103,000 Duta Pertiwi 2,975 -25 2,500 Duta Pertiwi Nusantara 725 0 17,000 Dynaplast 2,400 0 0 Ekadharma Tape 1,400 0 0 Enseval Putra Megatrading 2,525 50 285,000 Eratex Djaja 775 0 0 Ever Shine Textile Industry 875 25 11,000 Fajar Surya Wisesa 2,350 -50 15,000 Fast Food Indonesia 2,600 0 0 Ficorinvest Bank 2,075 25 32,500 Gajah Surya Multi Finance 1,100 25 2,500 Gajah Tunggal 1,675 0 771,500 Ganda Wangsa Utama 650 25 42,500 Goodyear Indonesia 2,900 0 0 Great Golden Star 9,900 0 0 Great River Industries 1,400 0 0 Gudang Garam 17,800 -175 38,000 H M Sampoerna 20,400 -200 97,000 Hadtex Indosyntec 1,200 75 173,000 Hero Supermarket 3,850 75 10,000 Hexindo Adiperkasa 4,100 0 0 Hotel Prapatan 1,200 0 0 Hotel Sahid Jaya 775 0 0 Igarjaya 1,000 0 0 IKI Kabel 1,350 -50 2,000 INCO 2,825 0 12,000 Indah Kiat Pulp & Paper 3,050 0 1,078,500 Indal Aluminium Industry 4,100 0 0 Indo Citra Finance 1,100 0 0 Indocement Tunggal Perkasa 8,100 -100 507,500 Indofood Sukses Makmur 9,500 0 0 Indorama Syntetics 7,175 25 258,500 Indosat 7,950 150 494,500 Indosepamas 2,150 0 0 Indospring 1,150 0 0 Indovest Bank 1,125 0 7,500 Intan Wijaya Chemical 650 0 0 Inter Delta 1,900 0 0 Inter-Pacific Bank 1,600 50 11,000 Inti Indorayon Utama 4,350 75 185,000 Intinusa Selareksa 2,200 0 0 Intraco Penta 2,125 0 0 Itamaraya Gold Industry 2,700 0 0 Jakarta Int l Hotel & Dev. 2,725 -25 175,000 JAPFA 1,425 25 713,500 Jaya Pari Steel 1,400 0 0 Jaya Real Property 7,300 0 0 Jeewon Jaya Indonesia 4,450 0 0 Jembo Cable Company 2,100 0 0 Kabel Metal Indonesia 3,000 50 376,500 Kabelindo Murni 1,050 -150 10,000 Kable Farma 9,475 0 0 Karwell Indonesia 2,950 25 22,500 Kawasan Industri Jababeka 4,225 0 0 Kedaung Indah Can 1,675 0 0 Keramika Indonesia 2,500 0 0 Kurnia Kapuas UGI 625 0 26,000 Langgeng Makmur Plastic 2,000 -200 500 Lion Mesh P. 975 -25 6,500 Lion Metal 1,500 0 0 Lion Metal Works 900 -50 3,521,500 Lippo Bank 4,775 75 91,000 Lippo Industries 5,050 0 0 Lippo Land Development 1,800 0 92,500 Lippo Life Insurance 7,350 0 0 Lippo Pacific Finance 1,025 0 0 Lippo Securities 825 25 21,000 Mas Murni Indonesia 750 25 11,000 Maskapai Reasuransi I 850 0 0 Matahari Putra Prima 3,800 -25 263,500 Mayatexdian 925 25 16,000 Mayertex Indonesia 3,100 0 0 Mayora Indah 10,050 -25 153,500 Medco Energi Corporation 4,550 0 0 Merck Indonesia 9,000 0 0 Metro Supermarket Realty 1,050 0 104,500 Metrodata Electronics 1,525 -25 2,000 Modern Bank 1,825 0 0 Modern Photo 12,000 0 92,000 Modernland Realty Ltd. 3,350 -50 100,000 Mulia Industrindo 5,600 -25 234,000 Mulialand 1,575 75 33,500 Multi Bintang Indonesia 6,200 200 3,000 Multibreeder Adirama 2,700 0 0 Multipolar 1,300 0 0 Mustika Ratu 3,500 0 3,000 Nipress 3,700 0 0 Ometraco Corporation 1,575 0 0 Ometraco Realty 1,525 100 3,000 Pakuwon Jati 1,750 0 223,000 Pan Brothers Tex 625 0 11,500 Panca Wiratama Sakti 2,250 0 0 Panin Bank 1,825 0 0 Panin Insurance 800 0 0 Panin Life 1,700 0 0 Panin Overseas 1,250 0 0 Perdana Cipta Multi Finance 2,500 0 30,000 Petrosea 2,600 0 0 Plaza Indonesia Realty 2,000 0 0 Polysindo Eka Perkasa 1,300 0 0 Pool Asuransi Indonesia 3,750 0 0 Prasidha Aneka Niaga 2,350 250 307,000 Praxair Indonesia 425 0 0 Prima Alloy Steel 625 0 2,000 Procter & Gambler Indonesia 11,000 0 0 Pudjiadi Prestige Limited 1,700 200 62,000 Pudjiadi & Sons 3,900 0 0 Putra Sejahtera P. (CFC) 1,775 50 2,000 Putra Surya Perkasa 950 25 195,500 Rig Tenders 400 0 1,000 Rimba Niaga Idiola 450 0 0 Roda Vivatex 1,325 50 451,500 Sarasa Nugraha 2,500 0 0 Sari Husada 10,200 0 0 Schering Plough Indonesia 6,300 0 0 Sekar Bumi 3,100 0 67,500 Sekar Laut 900 -50 70,000 Semen Cibinong 4,500 50 11,500 Semen Gresik 6,800 75 121,500 Sepatu Bata 3,000 0 0 Sinar Mas 2,225 -25 411,500 SMART Corporation 1,925 125 2,069,500 Soedarpo Corporation 500 0 0 Sona Topas Tourism Industry 1,300 0 0 Sorini Corporation 12,350 0 6,000 Squibb Indonesia 5,700 0 0 Steady Safe 2,200 0 0 Suba Indah 1,100 25 26,500 Sucaco 7,000 0 0 Sumalindo Lestari Jaya 3,200 0 0 Summarecon Agung 1,400 -50 100,000 Suparma 1,100 0 0 Super Indah Makmur 1,000 0 0 Super Mitory Utama 550 0 1,500 Surabaya Agung Industry Pulp 1,325 -25 5,000 Surya Hidup 1,125 -25 190,500 Surya Toto Indonesia 4,500 0 0 Tamara Bank 1,375 0 0 Tancho Indonesia 5,400 0 7,500 Telagamas Pertiwi 1,000 -400 1,000 Tembaga Mulia Semanan 2,600 0 0 Tempo Scan Pacific 11,675 -125 51,000 Texmaco Jaya 1,200 50 18,500 Texmaco Perkasa Enginering 1,500 0 0 Tifico 2,150 0 0 Tigaraksa Satria 8,500 0 10,500 Tira Austenite 1,800 0 0 Tjiwi Kimia 4,975 150 191,500 Toko Gunung Agung 1,800 0 0 Trafindo Perkasa 1,625 25 5,000 Trias Sentosa 4,400 100 3,000 Tunas Ridean 2,500 0 0 Ugahari 2,100 0 0 Ultra Jaya Milk 1,325 0 0 Unggul Indah Corp 1,875 0 4,500 Unilever Indonesia 33,725 0 0 United Tractors 5,175 -25 3,000 Unitex 14,500 0 0 Voksel Electric 3,050 0 0 Wicaksana Overseas Int'l 6,100 0 5,000 Zebra Nusantara 1,450 0 0
Regular trading : 20,822,500 Composite Index : 499.1 Bloc trading : 200,000 Previous : 498.03 Cross trading : 30,706,728 GTDBS-50 Index : 125.86 Foreign portion trading: 397,000 Previous : 125.66 Odd lot trading : 0 Total trading volume: 52,307,728 Cash trading : 181,500 Total trading value : Rp 158.72b