Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 5, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,000 0 9,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 675 25 26,500
Andayani Megah 1,075 0 869,500
Aneka Kimia Raya 2,400 -50 150,500
Anwar Sierad 1,875 0 45,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,375 0 742,500
Asiana IMI Indusrties 1,375 -75 11,500
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,100 -75 4,000
Astra International 2,375 -25 92,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,675 -225 6,000
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 2,800 125 715,500
Bakrie & Brothers 2,800 25 4,601,000
Bank Bali 3,300 0 0
Bank Bira 2,275 25 227,500
Bank Danamon 1,725 25 997,000
Bank Duta 1,600 -25 25,500
Bank International Indonesi 5,300 -25 27,500
Bank Mashill Utama 2,050 -25 89,000
Bank Niaga 6,025 25 500
Bank NISP 2,100 0 5,000
Bank Papan Sejahtera 1,150 0 1,500
Bank PDFCI 1,950 0 57,500
Bank Rama 1,600 25 9,500
Bank Surya 1,200 0 0
Bank Tiara Asia 2,375 0 0
Bank Umum Nasional 1,375 25 10,000
Barito Pacific Timber 1,400 -25 423,000
BAT Indonesia 14,500 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 750 75 5,402,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,575 -50 2,140,000
BDNI Reksadana 375 0 0
Berlian Laju Tanker 2,525 150 2,728,000
Berlina 1,450 -50 58,000
Bhuwanatala 1,175 25 563,500
Bimantara Citra 2,300 0 1,090,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,100 50 10,000
Bukaka Teknik Utama 1,700 -25 2,288,000
Bumi Modern Hyatt 1,100 275 4,459,500
Bunas Finance Indonesia 2,400 50 182,500
Cahaya Kalbar 1,275 25 2,000
Centex 1,125 -25 7,500
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,025 -50 281,500
Citatah 1,750 -25 1,830,000
Citra Marga NP 1,450 -25 528,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 900 0 7,000
CP. Prima 1,325 0 8,000
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,750 -125 1,000
Davomas Abadi 2,025 -25 126,000
Delta Djakarta 5,400 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,425 0 0
Dharmala Intiland 2,425 -50 478,500
Dharmala Sakti Sejahtera 1,925 -75 785,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,950 0 258,000
Duta Pertiwi 1,575 0 212,500
Duta Pertiwi Nusantara 850 -75 5,840,500
Dynaplast 2,325 -75 442,500
Ekadharma Tape Ind 750 0 4,500
Elang Realty 650 50 113,000
Enseval Putra Megatrading 1,125 0 173,000
Eratex Djaja 725 0 35,500
Ever Shine Textile Industry 1,600 75 3,620,500
Fajar Surya Wisesa 1,050 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 1,625 0 10,000
Fiskaragung 1,725 0 328,000
Gajah Surya Multi Finance 1,375 -25 125,000
Gajah Tunggal 1,000 0 1,285,000
Ganda Wangsa Utama 800 0 120,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 -25 80,000
Gudang Garam 8,650 0 232,000
H M Sampoerna 22,250 -50 325,500
Hadtex Indosyntec 600 0 163,500
Hero Supermarket 1,725 -25 2,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 825 25 52,000
Igarjaya 1,550 50 20,000
IKI Kabel 800 0 0
INCO 2,600 0 15,000
Indah Kiat Pulp & Paper 1,825 0 391,000
Indal Aluminium Industry 775 -25 3,000
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,650 50 294,500
Indofood Sukses Makmur 4,650 -50 20,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,600 -25 37,000
Indosat 7,250 -50 309,000
Indospring 1,350 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 1,000 -50 182,500
Inter Delta 1,500 100 184,000
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 2,025 0 465,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,225 25 1,971,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,750 -25 195,000
JAPFA 1,400 0 18,500
Jaya Pari Steel 1,050 0 0
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 850 -25 5,284,500
Kabel Metal Indonesia 950 0 115,000
Kabelindo Murni 925 25 2,500
Kable Farma 4,325 0 642,000
Karwell Indonesia 1,300 -25 1,068,500
Kawasan Industri Jababeka 2,750 -175 719,500
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,000 0 180,000
Keramika Indonesia 1,850 -200 77,500
Komatsu 1,575 0 0
Kurnia Kapuas UGI 1,150 -25 439,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 850 0 20,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,500 0 167,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 -200 2,000
Lippo Land Development 4,550 25 142,000
Lippo Life Insurance 1,975 -25 2,296,000
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,350 -75 3,579,500
London Sumatra 5,125 -25 85,000
Mas Murni Indonesia 775 -25 919,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,150 100 711,000
Mayatexdian 950 0 279,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 0 847,500
Medco Energi Corporation 2,175 175 727,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,050 0 0
Metrodata Electronics 2,650 0 0
Miwon Indonesia 800 -50 500
Modern Bank 1,500 0 0
Modern Photo 7,275 -525 48,500
Modernland Realty Ltd. 1,900 -300 26,500
Mulia Industrindo 2,375 100 948,000
Mulialand 2,400 0 40,000
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 850 0 32,500
Multipolar 1,075 -50 175,000
Mustika Ratu 4,000 0 0
Nipress 825 0 0
Ometraco Corporation 2,450 0 0
Ometraco Realty 800 0 0
Pakuwon Jati 850 0 180,000
Pan Brothers Tex 2,525 0 53,000
Panca Wiratama Sakti 875 0 0
Panin Bank 1,550 0 0
Panin Insurance 925 0 0
Panin Life 1,650 0 0
Panin Overseas 975 0 0
Perdana Bangun 725 25 115,000
Perdana Cipta Multi Finance 2,150 150 163,000
Petrosea 1,725 0 0
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 -25 261,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 -25 2,500
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,000 0 0
Putra Surya Perkasa 2,300 -175 626,500
Ramayana 3,750 0 609,000
Rig Tenders 1,175 25 69,000
Rimba Niaga Idiola 925 75 121,000
Roda Vivatex 1,450 0 26,000
Sarasa Nugraha 1,325 25 109,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,250 25 2,691,000
Sekar Laut 1,550 0 0
Semen Cibinong 4,150 -50 500
Semen Gresik 6,375 50 379,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,450 -50 7,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,000 -25 208,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,200 0 0
Steady Safe 1,950 25 172,000
Suba Indah 1,775 0 0
Sucaco 2,125 0 83,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,200 50 125,500
Suparma 600 0 204,000
Super Indah Makmur 3,550 150 10,000
Super Mitory Utama 1,600 0 0
Surabaya Agung Industry Pulp 750 25 48,000
Surya Dumai 2,100 100 767,500
Surya Hidup 1,000 0 5,000
Surya Toto Indonesia 4,875 0 0
Suryamas 550 25 93,000
Tamara Bank 2,425 50 274,500
Tambang Timah 3,725 -25 26,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,275 -50 1,575,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,150 0 0
Texmaco Jaya 1,150 0 500
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,800 300 500
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,025 0 44,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,975 -50 12,500
Trias Sentosa 3,300 0 25,000
Tunas Ridean 4,600 0 0
Ugahari 725 25 12,500
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,400 0 0
Unilever Indonesia 32,500 -1,850 3,500
United Tractors 3,700 100 902,500
Unitex 3,500 0 0
Voksel Electric 725 -25 172,000
Wicaksana Overseas Int'l 5,350 0 0
Zebra Nusantara 2,075 0 0

Regular trading : 79,407,500 Composite Index : 543.03
Bloc trading : 1,150,000 Previous : 546
Cross trading : 38,058,505 Total trading volume: 121,042,636
Foreign portion trading: 2,175,500 Total trading value : Rp 249.3b
Odd lot trading : 131
Cash trading : 251,000