Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 2, 1996:

Shares Close Change Trading

Volume
-------------------------------------------------------------
Ades Alfindo 1,000 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 650 -25 7,000
Andayani Megah 1,075 -25 337,500
Aneka Kimia Raya 2,500 0 24,000
Anwar Sierad 1,925 25 153,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,400 0 1,852,000
Asiana IMI Indusrties 1,450 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,350 0 0
Astra International 2,350 -25 42,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,900 200 1,000
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 2,675 0 0
Bakrie & Brothers 2,250 175 1,862,000
Bank Bali 3,300 0 0
Bank Bira 2,225 -25 157,000
Bank Danamon 1,700 -75 325,000
Bank Duta 1,750 175 1,722,500
Bank International Indonesi 5,400 0 234,500
Bank Mashill Utama 2,050 0 144,000
Bank Niaga 6,000 0 0
Bank NISP 2,100 0 30,000
Bank Papan Sejahtera 1,150 -50 2,500
Bank PDFCI 1,950 0 27,500
Bank Rama 1,500 0 2,000
Bank Surya 1,300 0 0
Bank Tiara Asia 2,375 25 87,500
Bank Umum Nasional 1,350 0 1,500
Barito Pacific Timber 1,375 -75 213,500
BAT Indonesia 15,500 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 -25 95,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,600 -50 552,000
BDNI Reksadana 375 -25 29,000
Berlian Laju Tanker 2,075 -75 220,000
Berlina 1,500 0 25,000
Bhuwanatala 1,150 -25 554,000
Bimantara Citra 2,300 -100 814,500
Bintang Kharisma 2,575 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,050 0 1,000
Bukaka Teknik Utama 1,500 -150 216,500
Bumi Modern Hyatt 750 50 22,000
Bunas Finance Indonesia 2,075 -25 271,000
Cahaya Kalbar 1,275 -125 73,500
Centex 1,150 0 0
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,150 -50 11,000
Citatah 1,675 -100 1,396,000
Citra Marga NP 1,525 25 623,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 900 0 10,500
CP. Prima 1,425 0 0
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,900 -50 120,000
Davomas Abadi 2,025 -25 1,253,000
Delta Djakarta 5,600 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,425 0 0
Dharmala Intiland 2,450 -25 530,500
Dharmala Sakti Sejahtera 2,000 0 1,776,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,000 -50 530,000
Duta Pertiwi 1,600 -50 27,000
Duta Pertiwi Nusantara 850 0 199,500
Dynaplast 2,350 50 674,500
Ekadharma Tape Ind 750 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,150 -50 132,500
Eratex Djaja 700 -25 60,500
Ever Shine Textile Industry 1,375 0 80,500
Fajar Surya Wisesa 1,050 0 37,500
Fast Food Indonesia 3,400 0 0
Ficorinvest Bank 1,625 -25 20,000
Fiskaragung 1,725 0 171,500
Gajah Surya Multi Finance 1,400 0 190,500
Gajah Tunggal 1,000 0 369,000
Ganda Wangsa Utama 800 -25 235,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 0 651,000
Gudang Garam 8,600 0 746,000
H M Sampoerna 22,600 50 17,000
Hadtex Indosyntec 575 -25 58,000
Hero Supermarket 1,800 0 0
Hexindo Adiperkasa 2,500 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 800 0 14,500
Igarjaya 1,500 0 11,500
IKI Kabel 800 0 0
INCO 2,650 25 102,500
Indah Kiat Pulp & Paper 1,850 -50 126,500
Indal Aluminium Industry 900 150 2,500
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,600 200 135,500
Indofood Sukses Makmur 4,650 -100 329,500
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,600 -50 36,000
Indosat 7,350 -50 128,500
Indospring 1,350 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 1,075 -25 742,500
Inter Delta 1,375 -50 15,000
Inter-Pacific Bank 1,400 100 7,500
Inti Indorayon Utama 2,050 25 631,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,000 0 0
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,825 -25 844,500
JAPFA 1,400 50 405,500
Jaya Pari Steel 1,050 0 0
Jaya Real Property 3,300 0 43,000
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 850 -25 968,500
Kabel Metal Indonesia 975 0 11,000
Kabelindo Murni 925 0 12,500
Kable Farma 4,350 50 14,000
Karwell Indonesia 1,250 -325 7,005,500
Kawasan Industri Jababeka 3,025 -50 878,500
Kedaung Indah Can 700 -250 500
Kedawung Setia 1,000 0 86,500
Keramika Indonesia 2,050 100 91,000
Komatsu 1,625 0 0
Kurnia Kapuas UGI 1,125 -25 21,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 850 -25 6,500
Lionmesh Prima 1,050 0 0
Lippo Bank 3,300 -300 12,500
Lippo Industries 11,700 0 0
Lippo Karawaci 3,000 0 100,500
Lippo Land Development 4,500 0 0
Lippo Life Insurance 1,850 -150 28,500
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,375 -50 1,334,000
London Sumatra 5,150 -50 6,000
Mas Murni Indonesia 825 25 15,577,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,025 -50 715,000
Mayatexdian 1,000 0 1,055,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 -50 1,516,500
Medco Energi Corporation 1,900 -25 35,000
Merck Indonesia 11,000 -1,000 4,500
Metro Supermarket Realty 1,000 0 500
Metrodata Electronics 2,600 0 0
Miwon Indonesia 850 -225 27,000
Modern Bank 1,500 0 0
Modern Photo 7,900 125 25,000
Modernland Realty Ltd. 2,000 75 72,500
Mulia Industrindo 2,275 -100 377,500
Mulialand 2,425 -25 38,000
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 850 0 22,500
Multipolar 1,125 0 122,000
Mustika Ratu 4,000 0 0
Nipress 875 0 0
Ometraco Corporation 2,450 0 0
Ometraco Realty 800 -650 6,000
Pakuwon Jati 875 0 231,000
Pan Brothers Tex 2,525 -25 118,500
Panca Wiratama Sakti 875 -50 1,000
Panin Bank 1,550 0 25,000
Panin Insurance 950 50 25,500
Panin Life 1,800 -50 110,000
Panin Overseas 975 0 0
Perdana Bangun 675 0 121,000
Perdana Cipta Multi Finance 2,125 -125 95,500
Petrosea 1,725 0 0
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,225 25 888,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 -25 6,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 975 0 0
Putra Surya Perkasa 2,475 -25 595,000
Ramayana 3,825 -25 236,000
Rig Tenders 1,125 -50 35,500
Rimba Niaga Idiola 850 100 88,500
Roda Vivatex 1,400 -25 130,000
Sarasa Nugraha 1,225 -25 3,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 -400 1,000
Sekar Bumi 1,200 -50 1,150,000
Sekar Laut 1,550 0 0
Semen Cibinong 4,150 0 4,500
Semen Gresik 6,325 -200 315,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,500 -50 2,500
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,000 50 690,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,200 -1,300 4,000
Steady Safe 1,925 -25 32,500
Suba Indah 1,775 0 0
Sucaco 2,175 -25 1,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,175 0 80,000
Suparma 600 0 210,000
Super Indah Makmur 3,500 0 0
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 750 -25 143,500
Surya Dumai 2,150 -100 1,047,000
Surya Hidup 1,125 0 0
Surya Toto Indonesia 4,875 0 0
Suryamas 550 0 62,500
Tamara Bank 2,200 200 360,500
Tambang Timah 3,750 0 0
Tancho Indonesia 2,600 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,300 0 2,993,500
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,150 0 12,000
Texmaco Jaya 1,150 -25 1,500
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,800 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,400 75 75,500
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 2,025 0 0
Trias Sentosa 3,300 0 0
Tunas Ridean 4,600 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,400 0 0
Unilever Indonesia 34,350 0 0
United Tractors 3,500 0 0
Unitex 3,500 0 0
Voksel Electric 650 0 0
Wicaksana Overseas Int'l 5,350 -150 16,500
Zebra Nusantara 2,075 0 0

Regular trading : 63,681,500 Composite Index : 545.02
Bloc trading : 500,000 Previous : 547.61
Cross trading : 26,781,649 Total trading volume: 92,972,149
Foreign portion trading: 918,000 Total trading value : Rp 171.3b
Odd lot trading : 0
Cash trading : 2,061,000