Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 23, 1996:

Shares Close Change Trading

volume
--------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 650 0 0
Andayani Megah 1,100 0 487,000
Aneka Kimia Raya 2,450 0 75,000
Anwar Sierad 2,400 0 687,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,800 -125 210,500
Argo Pantes 1,900 0 0
Asahimas Flat 1,475 175 3,389,500
Asiana IMI Industries 1,425 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,200 300 24,000
Astra International 3,600 300 10,624,00
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 2,700 -100 132,500
Bakrie & Brothers 3,300 75 608,000
Bank Bali 3,150 -50 6,000
Bank Bira 2,275 -25 63,500
Bank Danamon 1,775 50 1,348,500
Bank Duta 1,575 0 47,500
Bank International Indonesi 3,550 -125 304,500
Bank Mashill Utama 2,025 -25 334,000
Bank Niaga 6,200 75 23,500
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,250 25 25,000
Bank PDFCI 1,975 25 20,000
Bank Rama 1,600 0 0
Bank Surya 1,150 0 0
Bank Tiara Asia 2,325 -50 125,000
Bank Umum Nasional 1,300 50 5,500
Barito Pacific Timber 1,450 0 74,000
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 63,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,675 -50 85,500
BDNI Reksadana 400 0 77,000
Berlian Laju Tanker 2,975 125 1,655,000
Berlina 1,450 -50 1,000
Bhuwanatala 1,225 -25 263,500
Bimantara Citra 2,575 0 1,076,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,100 -100 300,000
Bukaka Teknik Utama 1,650 0 13,500
Bumi Modern Hyatt 1,000 0 0
Bunas Finance Indonesia 2,500 0 0
Cahaya Kalbar 1,350 125 1,070,000
Centex 1,200 0 0
Centris Multi Persada 1,100 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,975 -75 973,000
Citatah 1,675 0 422,500
Citra Marga NP 1,575 0 580,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 800 -100 75,500
CP. Prima 1,400 -25 228,000
Dankos Laboratories 2,275 0 0
Darya-Varia Laboratoria 3,875 50 1,000
Davomas Abadi 2,250 0 608,000
Delta Djakarta 5,100 0 2,500
Dharmala Agrifood 1,450 -50 34,000
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,800 0 521,500
Dharmala Sakti Sejahtera 2,050 0 528,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,000 -50 176,500
Duta Pertiwi 1,675 0 377,000
Duta Pertiwi Nusantara 800 0 5,000
Dynaplast 2,425 50 390,500
Ekadharma Tape Ind 900 0 0
Elang Realty 625 0 0
Enseval Putra Megatrading 1,175 0 139,000
Eratex Djaja 700 -25 15,000
Ever Shine Textile Industry 1,700 25 4,665,000
Fajar Surya Wisesa 925 -25 25,000
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,750 0 735,500
Fiskaragung 1,775 -25 383,000
Gajah Surya Multi Finance 1,400 -25 683,500
Gajah Tunggal 1,075 -25 639,500
Ganda Wangsa Utama 800 0 199,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 0 79,500
Gudang Garam 9,550 0 251,000
H M Sampoerna 21,900 -150 142,500
Hadtex Indosyntec 575 -25 153,500
Hero Supermarket 1,525 -25 76,500
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,050 0 0
Hotel Sahid Jaya 825 25 3,000
Igarjaya 2,750 -25 204,000
IKI Kabel 900 0 0
INCO 2,750 -50 10,000
Indah Kiat Pulp & Paper 1,850 25 890,000
Indal Aluminium Industry 825 -50 5,000
Indo Citra Finance 675 0 0
Indocement Tunggal Perkasa 3,625 0 217,500
Indofood Sukses Makmur 4,400 25 440,500
Indomulti Inti 1,700 0 0
Indorama Syntetics 6,600 -25 41,500
Indosat 8,150 25 96,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 900 -75 488,000
Inter Delta 1,675 -50 238,000
Inter-Pacific Bank 1,500 0 0
Inti Indorayon Utama 2,050 0 228,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,550 25 140,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,700 0 0
JAPFA 1,800 50 4,479,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 1,750 0 0
Jembo Cable Company 775 0 80,000
Kabel Metal Indonesia 975 -25 60,000
Kabelindo Murni 850 -25 12,000
Kable Farma 5,300 25 325,000
Karwell Indonesia 1,250 25 191,500
Kawasan Industri Jababeka 3,350 -50 462,500
Kedaung Indah Can 1,475 0 0
Kedawung Setia 1,250 0 1,529,000
Keramika Indonesia 2,000 0 0
Komatsu 1,550 0 0
Kurnia Kapuas UGI 1,175 0 35,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 5,000
Lionmesh Prima 1,000 -50 2,500
Lippo Bank 3,600 -50 1,157,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 0 0
Lippo Land Development 4,500 -50 306,000
Lippo Life Insurance 2,000 -25 137,500
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,400 -50 1,711,000
London Sumatra 5,375 175 339,500
Mas Murni Indonesia 750 -25 219,000
Maskapai Reasuransi I 1,675 175 5,000
Matahari Putra Prima 3,575 0 233,500
Mayatexdian 925 0 247,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,025 -25 766,000
Medco Energi Corporation 2,625 50 235,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,275 0 10,000
Metrodata Electronics 2,700 0 4,500
Miwon Indonesia 975 0 0
Modern Bank 1,425 25 102,500
Modern Photo 7,500 0 0
Modernland Realty Ltd. 1,625 0 7,000
Mulia Industrindo 2,300 0 1,692,000
Mulialand 2,525 -25 39,500
Multi Bintang Indonesia 9,500 0 0
Multibreeder Adirama 950 -25 27,500
Multipolar 1,050 -25 50,000
Mustika Ratu 4,000 0 0
Nipress 825 0 25,000
Ometraco Corporation 2,800 0 0
Ometraco Realty 1,000 0 0
Pakuwon Jati 825 -25 202,500
Pan Brothers Tex 2,125 -25 20,000
Panca Wiratama Sakti 925 0 0
Panin Bank 1,650 50 52,500
Panin Insurance 950 -25 18,000
Panin Life 1,850 0 0
Panin Overseas 800 0 0
Pelang Indah 725 75 5,188,000
Perdana Bangun 675 0 2,500
Perdana Cipta Multi Finance 1,850 25 49,500
Petrosea 1,650 0 0
Plaza Indonesia Realty 1,575 0 2,000
Polysindo Eka Perkasa 1,175 0 129,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 0 0
Procter & Gambler Indonesia 9,000 0 0
Pudjiadi Prestige Limited 975 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,225 -25 3,594,000
Putra Surya Perkasa 2,300 0 526,500
Ramayana 3,875 125 1,222,500
Rig Tenders 1,175 50 448,500
Rimba Niaga Idiola 1,250 -50 24,500
Roda Vivatex 1,475 0 53,500
Sarasa Nugraha 1,200 -25 13,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 5,900 0 0
Sekar Bumi 1,400 0 620,000
Sekar Laut 1,175 -25 34,000
Selamat Sempurna 1,850 0 411,000
Semen Cibinong 4,500 50 83,000
Semen Gresik 6,800 225 265,500
Sepatu Bata 2,100 0 0
Sinar Mas 2,300 0 104,500
SMART Corporation 1,650 -25 468,500
Soedarpo Corporation 950 50 3,000
Sona Topas Tourism Industry 1,025 -25 355,000
Sorini Corporation 1,600 0 0
Squibb Indonesia 4,150 0 1,000
Steady Safe 2,025 0 1,297,000
Suba Indah 1,800 0 0
Sucaco 2,350 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,425 -25 66,000
Suparma 600 0 64,500
Super Indah Makmur 3,500 75 23,500
Super Mitory Utama 1,700 0 73,500
Surabaya Agung Industry Pul 725 0 157,500
Surya Dumai 2,125 -25 587,500
Surya Hidup 1,100 25 500
Surya Toto Indonesia 4,750 0 0
Suryamas 525 0 54,500
Tamara Bank 2,300 0 0
Tambang Timah 3,900 50 243,000
Tancho Indonesia 2,600 100 44,000
Telagamas Pertiwi 1,150 0 0
Telkom 3,475 0 1,009,000
Tembaga Mulia Semanan 1,350 0 2,500
Tempo Scan Pacific 4,200 0 100,000
Texmaco Jaya 1,200 0 1,000
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,150 25 70,000
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,825 0 15,000
Trias Sentosa 3,600 100 75,000
Tunas Ridean 4,725 0 0
Ugahari 775 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,600 0 0
Unilever Indonesia 29,500 0 500
United Tractors 3,750 0 23,500
Unitex 3,500 0 0
Voksel Electric 800 0 110,000
Wicaksana Overseas Int'l 2,650 0 0
Zebra Nusantara 1,800 0 0

Regular trading : 71,742,000 Composite Index : 570.16
Bloc trading : 5,350,000 Previous : 568.99
Cross trading : 15,967,951 Total trading volume: 95,839,451
Foreign portion trading: 2,226,500 Total trading value : Rp 238.12b
Odd lot trading : 0
Cash trading : 553,000