Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 10, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------
Ades Alfindo 1,200 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 -25 16,000
Andayani Megah 1,050 0 493,000
Aneka Kimia Raya 2,400 0 50,000
Anwar Sierad 2,200 125 3,907,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,275 -50 1,745,000
Asiana IMI Indusrties 1,350 0 9,500
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,025 0 0
Astra International 2,400 25 667,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,675 0 0
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 2,800 0 371,500
Bakrie & Brothers 2,825 100 2,670,000
Bank Bali 3,175 -125 19,000
Bank Bira 2,300 0 168,000
Bank Danamon 1,675 -25 1,127,500
Bank Duta 1,600 50 7,000
Bank International Indonesi 5,425 125 527,500
Bank Mashill Utama 2,100 50 366,000
Bank Niaga 6,100 75 500
Bank NISP 2,100 0 50,000
Bank Papan Sejahtera 1,150 0 0
Bank PDFCI 1,950 0 15,000
Bank Rama 1,600 0 0
Bank Surya 1,150 50 1,000
Bank Tiara Asia 2,350 0 126,000
Bank Umum Nasional 1,350 -25 2,500
Barito Pacific Timber 1,425 25 196,000
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 0 232,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 100 5,989,000
BDNI Reksadana 375 -25 9,000
Berlian Laju Tanker 2,425 -100 1,918,000
Berlina 1,450 0 0
Bhuwanatala 1,300 50 10,488,00
Bimantara Citra 2,300 0 2,134,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 50,500
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,700 0 37,000
Bumi Modern Hyatt 1,050 0 155,500
Bunas Finance Indonesia 2,425 -25 10,500
Cahaya Kalbar 1,275 0 0
Centex 1,300 150 10,500
Centris Multi Persada 900 -50 6,000
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,025 0 367,000
Citatah 1,700 -50 390,000
Citra Marga NP 1,375 0 697,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 950 0 0
CP. Prima 1,350 0 37,000
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,450 -150 248,000
Davomas Abadi 2,150 25 348,000
Delta Djakarta 5,200 -200 2,500
Dharmala Agrifood 1,175 0 7,500
Dharmala Insurance 2,600 125 4,500
Dharmala Intiland 2,600 0 1,310,000
Dharmala Sakti Sejahtera 1,975 25 628,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,975 0 639,000
Duta Pertiwi 1,550 0 401,000
Duta Pertiwi Nusantara 825 -25 83,500
Dynaplast 2,250 -25 267,000
Ekadharma Tape Ind 750 0 0
Elang Realty 650 25 30,000
Enseval Putra Megatrading 1,125 -50 50,000
Eratex Djaja 700 0 12,000
Ever Shine Textile Industry 1,675 0 4,434,500
Fajar Surya Wisesa 1,000 -50 5,500
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 1,750 0 0
Fiskaragung 1,825 50 931,000
Gajah Surya Multi Finance 1,375 75 230,000
Gajah Tunggal 1,025 25 2,351,500
Ganda Wangsa Utama 775 -25 250,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 0 251,000
Gudang Garam 8,925 300 728,000
H M Sampoerna 22,200 200 378,000
Hadtex Indosyntec 600 0 74,000
Hero Supermarket 1,600 -100 41,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,500 0 47,500
Hotel Sahid Jaya 825 0 30,000
Igarjaya 1,850 200 167,000
IKI Kabel 800 0 0
INCO 2,600 -25 5,000
Indah Kiat Pulp & Paper 1,850 25 660,500
Indal Aluminium Industry 825 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,575 50 173,000
Indofood Sukses Makmur 4,450 -50 40,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,600 -50 20,500
Indosat 7,350 25 196,000
Indospring 1,200 -50 5,000
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 950 -50 36,000
Inter Delta 1,600 75 483,500
Inter-Pacific Bank 1,325 0 0
Inti Indorayon Utama 2,025 0 10,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,400 -325 3,269,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,675 -25 333,000
JAPFA 1,400 0 142,000
Jaya Pari Steel 1,100 0 0
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 825 0 391,000
Kabel Metal Indonesia 925 -25 603,000
Kabelindo Murni 900 0 26,000
Kable Farma 4,425 25 422,000
Karwell Indonesia 1,200 -50 120,000
Kawasan Industri Jababeka 2,950 25 1,575,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,000 0 83,500
Keramika Indonesia 1,800 0 0
Komatsu 1,650 0 0
Kurnia Kapuas UGI 1,150 -50 69,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 -75 19,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,500 0 0
Lippo Industries 11,700 0 0
Lippo Karawaci 2,800 0 0
Lippo Land Development 4,550 0 0
Lippo Life Insurance 1,950 25 619,500
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,325 -25 807,000
London Sumatra 5,175 25 17,500
Mas Murni Indonesia 700 -125 5,721,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,250 50 376,000
Mayatexdian 950 25 1,689,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 -25 1,365,500
Medco Energi Corporation 2,725 375 10,389,50
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,100 25 213,500
Metrodata Electronics 2,650 0 0
Miwon Indonesia 1,025 25 53,500
Modern Bank 1,475 0 13,000
Modern Photo 7,800 0 0
Modernland Realty Ltd. 1,775 -125 1,000
Mulia Industrindo 2,100 -150 1,849,000
Mulialand 2,400 0 0
Multi Bintang Indonesia 8,900 -100 10,000
Multibreeder Adirama 875 25 2,000
Multipolar 1,100 -25 351,500
Mustika Ratu 4,000 0 0
Nipress w 850 0 156,000
Ometraco Corporation 2,450 25 64,500
Ometraco Realty 1,000 200 12,500
Pakuwon Jati 850 0 424,500
Pan Brothers Tex 2,450 100 48,500
Panca Wiratama Sakti 825 -75 20,000
Panin Bank 1,550 0 0
Panin Insurance 925 0 0
Panin Life 1,650 0 0
Panin Overseas 800 0 0
Perdana Bangun 700 0 0
Perdana Cipta Multi Finance 1,900 -150 192,000
Petrosea 1,650 0 2,500
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 31,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 2,500
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,000 0 370,500
Putra Surya Perkasa 2,175 0 620,000
Ramayana 3,700 -50 134,000
Rig Tenders 1,175 0 83,500
Rimba Niaga Idiola 1,325 75 409,000
Roda Vivatex 1,400 0 171,500
Sarasa Nugraha 1,350 50 253,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,275 0 663,500
Sekar Laut 1,250 -75 54,000
Selamat Sempurna 1,875 25 1,156,500
Semen Cibinong 4,200 0 6,500
Semen Gresik 6,375 0 910,500
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,525 0 457,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,000 0 1,277,500
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,150 0 1,000
Steady Safe 2,300 300 2,688,000
Suba Indah 1,775 0 0
Sucaco 2,300 100 5,000
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,325 -25 1,584,500
Suparma 600 0 618,000
Super Indah Makmur 3,500 0 114,500
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 700 -25 86,500
Surya Dumai 2,200 -100 80,000
Surya Hidup 1,000 0 0
Surya Toto Indonesia 4,750 -125 51,000
Suryamas 550 0 1,500
Tamara Bank 2,800 25 180,500
Tambang Timah 3,750 25 5,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,300 0 2,639,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 3,900 -250 36,000
Texmaco Jaya 1,150 -25 1,000
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,600 -200 35,000
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,050 -25 151,500
Toko Gunung Agung 1,750 225 91,000
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,975 0 0
Trias Sentosa 3,300 0 26,000
Tunas Ridean 4,625 0 0
Ugahari 700 0 3,500
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,650 25 73,000
Unilever Indonesia 31,500 -1,000 10,000
United Tractors 3,700 0 0
Unitex 3,500 0 0
Voksel Electric 750 -75 498,500
Wicaksana Overseas Int'l 2,675 0 0
Zebra Nusantara 2,075 0 0

Regular trading : 97.682.000 Composite Index : 545.10
Bloc trading : 0 Previous : 542.51
Cross trading : 16.884.743 Total trading volume: 116,729,743
Foreign portion trading: 2.115.000 Total trading value : Rp 262.14b
Odd lot trading : 0
Cash trading : 48.000