Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 13, 1996:

Close Change Trading

Volume
------------------------------------------------------
Ades Alfindo 1,325 125 25,500
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 0
Andayani Megah 1,150 0 675,500
Aneka Kimia Raya 2,450 75 81,000
Anwar Sierad 2,275 125 7,459,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,300 50 1,464,500
Asiana IMI Industries 1,350 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,000 -25 2,500
Astra International 2,600 0 1,142,000
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 2,775 -75 37,000
Bakrie & Brothers 2,725 -25 350,000
Bank Bali 3,175 0 0
Bank Bira 2,350 75 1,787,000
Bank Danamon 1,650 0 278,000
Bank Duta 1,575 25 33,500
Bank International Indonesi 5,300 0 769,500
Bank Mashill Utama 2,275 -75 3,865,500
Bank Niaga 6,100 0 0
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,225 50 10,000
Bank PDFCI 1,950 -25 15,000
Bank Rama 1,550 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,550 250 4,420,000
Bank Umum Nasional 1,275 -50 8,000
Barito Pacific Timber 1,425 0 1,283,500
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 204,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 0 3,020,000
BDNI Reksadana 400 0 59,000
Berlian Laju Tanker 2,550 -50 3,688,500
Berlina 1,500 0 0
Bhuwanatala 1,275 50 1,850,000
Bimantara Citra 2,300 -25 497,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 186,000
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,725 25 47,000
Bumi Modern Hyatt 1,125 125 127,000
Bunas Finance Indonesia 2,475 0 80,000
Cahaya Kalbar 1,350 0 248,000
Centex 1,150 0 0
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,050 -25 181,000
Citatah 1,625 0 932,500
Citra Marga NP 1,450 25 674,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 925 25 5,000
CP. Prima 1,350 0 0
Dankos Laboratories 2,300 -325 155,000
Darya-Varia Laboratoria 3,525 150 152,500
Davomas Abadi 2,250 25 309,000
Delta Djakarta 5,100 -100 2,000
Dharmala Agrifood 1,175 0 12,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,650 100 1,649,000
Dharmala Sakti Sejahtera 1,975 -25 561,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,075 50 2,120,000
Duta Pertiwi 1,575 0 50,500
Duta Pertiwi Nusantara 825 0 88,000
Dynaplast 2,375 -100 311,500
Ekadharma Tape Ind 750 0 0
Elang Realty 650 -25 20,000
Enseval Putra Megatrading 1,250 0 773,500
Eratex Djaja 700 0 23,000
Ever Shine Textile Industry 1,500 75 1,521,000
Fajar Surya Wisesa 1,000 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 1,700 0 0
Fiskaragung 1,800 -25 796,500
Gajah Surya Multi Finance 1,425 0 1,131,500
Gajah Tunggal 1,175 75 13,277,500
Ganda Wangsa Utama 800 25 495,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,150 25 658,000
Gudang Garam 9,200 225 336,000
H M Sampoerna 22,200 200 513,500
Hadtex Indosyntec 600 0 594,500
Hero Supermarket 1,450 -100 89,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,150 0 0
Hotel Sahid Jaya 800 -50 5,000
Igarjaya 2,575 375 1,275,500
IKI Kabel 900 100 1,500
INCO 2,600 -25 53,500
Indah Kiat Pulp & Paper 1,850 25 661,500
Indal Aluminium Industry 825 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,600 -25 281,500
Indofood Sukses Makmur 4,350 0 179,500
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,550 50 55,000
Indosat 7,675 175 575,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 1,050 25 611,000
Inter Delta 1,650 25 91,000
Inter-Pacific Bank 1,450 0 0
Inti Indorayon Utama 2,100 50 17,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,525 -25 15,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,625 -25 372,000
JAPFA 1,475 25 737,500
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,275 -25 35,000
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 0 120,000
Kabel Metal Indonesia 1,000 0 1,957,000
Kabelindo Murni 875 0 62,000
Kable Farma 5,125 250 1,336,500
Karwell Indonesia 1,225 50 529,500
Kawasan Industri Jababeka 3,000 -25 327,500
Kedaung Indah Can 1,200 200 2,500
Kedawung Setia 1,075 25 336,000
Keramika Indonesia 2,050 250 305,500
Komatsu 1,600 0 0
Kurnia Kapuas UGI 1,200 25 1,557,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 0
Lionmesh Prima 1,050 0 0
Lippo Bank 3,400 100 558,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,775 0 0
Lippo Land Development 4,500 0 83,500
Lippo Life Insurance 1,900 0 856,500
Lippo Pacific Finance 1,250 -200 1,500
Lippo Securities 1,350 25 538,500
London Sumatra 5,150 -25 118,000
Mas Murni Indonesia 800 0 4,424,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,250 0 885,000
Mayatexdian 975 25 16,763,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 25 613,000
Medco Energi Corporation 2,650 -100 858,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,250 0 0
Metrodata Electronics 2,700 50 5,000
Miwon Indonesia 950 0 0
Modern Bank 1,500 150 10,000
Modern Photo 7,800 0 0
Modernland Realty Ltd. 1,750 0 0
Mulia Industrindo 2,100 150 1,222,000
Mulialand 2,400 0 40,000
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 925 25 10,000
Multipolar 1,050 -25 201,000
Mustika Ratu 4,000 0 0
Nipress 850 0 94,000
Ometraco Corporation 2,375 -25 30,000
Ometraco Realty 1,050 25 11,000
Pakuwon Jati 875 25 575,000
Pan Brothers Tex 2,250 0 25,000
Panca Wiratama Sakti 925 100 22,500
Panin Bank 1,600 100 48,500
Panin Insurance 925 0 2,500
Panin Life 1,850 0 4,000
Panin Overseas 800 0 0
Perdana Bangun 675 0 0
Perdana Cipta Multi Finance 1,900 -50 44,000
Petrosea 1,675 0 0
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,150 -25 457,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 -25 2,500
Procter & Gambler Indonesia 9,000 -2,000 1,000
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,025 -25 320,000
Putra Surya Perkasa 2,200 25 434,000
Ramayana 3,750 25 747,500
Rig Tenders 1,225 25 353,000
Rimba Niaga Idiola 1,200 0 43,000
Roda Vivatex 1,400 0 40,000
Sarasa Nugraha 1,350 0 151,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 5,900 -200 500
Sekar Bumi 1,450 50 8,096,000
Sekar Laut 1,250 0 0
Selamat Sempurna 1,900 50 820,500
Semen Cibinong 4,250 25 18,500
Semen Gresik 6,325 100 241,500
Sepatu Bata 2,500 0 0
Sinar Mas 2,200 -100 107,500
SMART Corporation 1,675 25 158,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,075 0 1,648,000
Sorini Corporation 1,775 -425 2,000
Squibb Indonesia 4,150 0 0
Steady Safe 2,000 -100 2,697,000
Suba Indah 1,775 0 0
Sucaco 2,375 0 20,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,425 -25 96,000
Suparma 600 0 191,500
Super Indah Makmur 3,500 0 0
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 725 0 380,000
Surya Dumai 2,100 25 43,500
Surya Hidup 1,000 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 525 0 0
Tamara Bank 2,800 0 93,000
Tambang Timah 3,800 25 620,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,300 -25 7,327,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,100 100 500
Texmaco Jaya 1,200 125 85,500
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 2,050 0 0
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,850 0 0
Trias Sentosa 3,200 0 0
Tunas Ridean 4,700 50 15,000
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,650 0 55,500
Unilever Indonesia 31,500 0 0
United Tractors 3,600 0 0
Unitex 3,000 -500 500
Voksel Electric 775 0 285,500
Wicaksana Overseas Int'l 2,650 -50 25,000
Zebra Nusantara 2,075 0 0

Regular trading : 126,269,500 Composite Index : 549.03
Bloc trading : 2,841,000 Previous : 546.46
Cross trading : 24,875,491 Total trading volume: 157,100,991
Foreign portion trading: 2,296,000 Total trading value : Rp 340.21b
Odd lot trading : 0
Cash trading : 819,000