Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 11, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,200 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 0
Andayani Megah 1,050 0 212,000
Aneka Kimia Raya 2,400 0 51,500
Anwar Sierad 2,125 -75 1,566,000
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 25 234,000
Asiana IMI Indusrties 1,350 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,025 0 8,000
Astra International 2,400 0 304,500
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 2,875 75 479,000
Bakrie & Brothers 2,750 -75 1,245,000
Bank Bali 3,175 0 1,000
Bank Bira 2,225 -75 1,231,500
Bank Danamon 1,625 -50 1,419,000
Bank Duta 1,525 -75 173,000
Bank International Indonesi 5,300 -125 998,000
Bank Mashill Utama 2,100 0 83,500
Bank Niaga 6,100 0 0
Bank NISP 2,100 0 28,000
Bank Papan Sejahtera 1,175 25 7,500
Bank PDFCI 1,950 0 66,000
Bank Rama 1,550 -50 50,000
Bank Surya 1,150 0 0
Bank Tiara Asia 2,325 -25 155,500
Bank Umum Nasional 1,325 -25 15,000
Barito Pacific Timber 1,400 -25 580,500
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 -25 468,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,675 -25 10,028,500
BDNI Reksadana 400 25 20,500
Berlian Laju Tanker 2,400 -25 661,500
Berlina 1,500 50 12,000
Bhuwanatala 1,250 -50 2,087,000
Bimantara Citra 2,350 50 656,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 100,000
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,650 -50 14,500
Bumi Modern Hyatt 975 -75 5,500
Bunas Finance Indonesia 2,450 25 72,500
Cahaya Kalbar 1,275 0 0
Centex 1,150 -150 11,000
Centris Multi Persada 1,000 100 2,500
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,025 0 101,000
Citatah 1,700 0 635,500
Citra Marga NP 1,400 25 291,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 -1,975 7,500
Concord Benefit Enterprises 900 -50 12,500
CP. Prima 1,350 0 0
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,400 -50 28,500
Davomas Abadi 2,150 0 628,000
Delta Djakarta 5,200 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,650 50 4,560,000
Dharmala Sakti Sejahtera 2,000 25 1,358,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,975 0 239,500
Duta Pertiwi 1,575 25 222,000
Duta Pertiwi Nusantara 825 0 145,500
Dynaplast 2,425 175 1,086,000
Ekadharma Tape Ind 750 0 0
Elang Realty 675 25 60,500
Enseval Putra Megatrading 1,125 0 97,000
Eratex Djaja 700 0 40,500
Ever Shine Textile Industry 1,700 25 3,351,000
Fajar Surya Wisesa 1,000 0 0
Fast Food Indonesia 3,000 0 90,000
Ficorinvest Bank 1,750 0 0
Fiskaragung 1,825 0 812,000
Gajah Surya Multi Finance 1,350 -25 570,500
Gajah Tunggal 1,000 -25 518,000
Ganda Wangsa Utama 775 0 115,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 0 141,500
Gudang Garam 8,950 25 307,500
H M Sampoerna 22,125 -75 154,000
Hadtex Indosyntec 600 0 234,000
Hero Supermarket 1,600 0 5,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,400 -100 5,000
Hotel Sahid Jaya 800 -25 27,500
Igarjaya 1,925 75 152,000
IKI Kabel 800 0 0
INCO 2,600 0 90,500
Indah Kiat Pulp & Paper 1,825 -25 507,000
Indal Aluminium Industry 800 -25 20,500
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,550 -25 50,000
Indofood Sukses Makmur 4,400 -50 160,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,600 0 20,500
Indosat 7,325 -25 175,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 950 0 0
Inter Delta 1,625 25 270,000
Inter-Pacific Bank 1,325 0 0
Inti Indorayon Utama 2,025 0 445,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,500 100 6,214,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,650 -25 70,000
JAPFA 1,400 0 41,500
Jaya Pari Steel 1,100 0 0
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 -25 245,000
Kabel Metal Indonesia 925 0 49,500
Kabelindo Murni 875 -25 57,000
Kable Farma 4,500 75 500,000
Karwell Indonesia 1,175 -25 222,000
Kawasan Industri Jababeka 3,000 50 618,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,050 50 640,000
Keramika Indonesia 1,800 0 0
Komatsu 1,600 -50 16,500
Kurnia Kapuas UGI 1,200 50 370,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 0
Lionmesh Prima 1,050 0 0
Lippo Bank 3,325 -175 307,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,775 -25 15,000
Lippo Land Development 4,550 0 0
Lippo Life Insurance 1,950 0 1,240,500
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,325 0 742,500
London Sumatra 5,175 0 5,000
Mas Murni Indonesia 825 125 11,286,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,225 -25 379,000
Mayatexdian 875 -75 1,136,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 0 253,000
Medco Energi Corporation 2,750 25 9,864,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,025 -75 384,500
Metrodata Electronics 2,650 0 0
Miwon Indonesia 950 -75 2,000
Modern Bank 1,350 -125 87,500
Modern Photo 7,800 0 0
Modernland Realty Ltd. 1,750 -25 3,000
Mulia Industrindo 1,925 -175 1,889,500
Mulialand 2,400 0 68,500
Multi Bintang Indonesia 9,000 100 9,000
Multibreeder Adirama 875 0 334,000
Multipolar 1,100 0 305,500
Mustika Ratu 4,000 0 0
Nipress 850 0 103,500
Ometraco Corporation 2,450 0 0
Ometraco Realty 1,000 0 0
Pakuwon Jati 850 0 753,000
Pan Brothers Tex 2,325 -125 12,500
Panca Wiratama Sakti 825 0 5,000
Panin Bank 1,550 0 0
Panin Insurance 925 0 0
Panin Life 1,650 0 0
Panin Overseas 800 0 0
Perdana Bangun 675 -25 10,000
Perdana Cipta Multi Finance 1,950 50 58,000
Petrosea 1,675 25 4,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 48,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,050 50 397,500
Putra Surya Perkasa 2,175 0 556,000
Ramayana 3,675 -25 385,500
Rig Tenders 1,175 0 127,000
Rimba Niaga Idiola 1,325 0 166,500
Roda Vivatex 1,400 0 0
Sarasa Nugraha 1,350 0 75,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,225 -50 484,000
Sekar Laut 1,250 0 0
Selamat Sempurna 1,875 0 1,243,000
Semen Cibinong 4,200 0 7,000
Semen Gresik 6,325 -50 250,500
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,525 0 2,500
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,000 0 591,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,150 0 0
Steady Safe 2,100 -200 10,314,500
Suba Indah 1,775 0 0
Sucaco 2,400 100 2,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,500 175 4,618,000
Suparma 575 -25 989,000
Super Indah Makmur 3,500 0 9,000
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 700 0 135,000
Surya Dumai 2,100 -100 975,000
Surya Hidup 1,000 0 12,500
Surya Toto Indonesia 4,750 0 2,000
Suryamas 550 0 105,000
Tamara Bank 2,800 0 140,000
Tambang Timah 3,775 25 25,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,300 0 4,662,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 3,900 0 0
Texmaco Jaya 1,075 -75 1,500
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 41,500
Toko Gunung Agung 1,725 -25 20,000
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,875 -100 15,000
Trias Sentosa 3,200 -100 135,500
Tunas Ridean 4,650 25 20,000
Ugahari 700 0 0
Ultra Jaya Milk 1,100 -200 2,000
Unggul Indah Corp 2,600 -50 122,500
Unilever Indonesia 31,500 0 0
United Tractors 3,700 0 18,500
Unitex 3,500 0 0
Voksel Electric 725 -25 63,500
Wicaksana Overseas Int'l 2,675 0 38,000
Zebra Nusantara 2,075 0 1,500

Regular trading : 105,892,000 Composite Index : 542.72
Bloc trading : 920,000 Previous : 545.1
Cross trading : 16,375,917 Total trading volume: 125,223,91
Foreign portion trading: 2,011,000 Total trading value : Rp 264.69b
Odd lot trading : 0
Cash trading : 25.000