Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 20, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 650 -50 500
Andayani Megah 1,100 0 307,500
Aneka Kimia Raya 2,450 -50 137,500
Anwar Sierad 2,400 -25 6,120,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,925 275 212,000
Argo Pantes 1,900 0 0
Asahimas Flat 1,300 0 304,000
Asiana IMI Indusrties 1,425 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 1,900 -100 14,000
Astra International 3,300 175 8,220,000
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 2,800 25 575,500
Bakrie & Brothers 3,225 250 1,513,500
Bank Bali 3,200 0 0
Bank Bira 2,300 0 83,000
Bank Danamon 1,725 50 1,546,000
Bank Duta 1,575 -25 28,500
Bank International Indonesi 3,675 25 1,976,000
Bank Mashill Utama 2,050 0 87,500
Bank Niaga 6,125 0 0
Bank NISP 2,100 0 10,000
Bank Papan Sejahtera 1,225 0 2,500
Bank PDFCI 1,950 25 21,500
Bank Rama 1,600 0 0
Bank Surya 1,150 -50 2,500
Bank Tiara Asia 2,375 0 66,000
Bank Umum Nasional 1,250 -50 500
Barito Pacific Timber 1,450 0 345,500
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 25 815,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,725 50 2,097,000
BDNI Reksadana 400 -25 5,500
Berlian Laju Tanker 2,850 50 2,162,000
Berlina 1,500 0 0
Bhuwanatala 1,250 50 295,500
Bimantara Citra 2,575 -50 243,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,200 0 0
Bukaka Teknik Utama 1,650 -25 2,000
Bumi Modern Hyatt 1,000 0 27,500
Bunas Finance Indonesia 2,500 0 11,000
Cahaya Kalbar 1,225 0 423,000
Centex 1,200 50 3,000
Centris Multi Persada 1,100 0 2,500
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,050 -25 91,500
Citatah 1,675 0 432,000
Citra Marga NP 1,575 25 1,678,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 900 0 0
CP. Prima 1,425 75 115,000
Dankos Laboratories 2,275 0 0
Darya-Varia Laboratoria 3,825 25 429,000
Davomas Abadi 2,250 0 312,000
Delta Djakarta 5,100 0 0
Dharmala Agrifood 1,500 -25 1,233,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,800 50 507,000
Dharmala Sakti Sejahtera 2,050 25 497,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,050 0 135,000
Duta Pertiwi 1,675 0 690,500
Duta Pertiwi Nusantara 800 0 153,500
Dynaplast 2,375 0 318,500
Ekadharma Tape Ind 900 150 11,000
Elang Realty 625 -25 25,000
Enseval Putra Megatrading 1,175 -25 203,000
Eratex Djaja 725 25 4,500
Ever Shine Textile Industry 1,675 100 2,557,500
Fajar Surya Wisesa 950 0 0
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,750 -25 1,500
Fiskaragung 1,800 0 119,500
Gajah Surya Multi Finance 1,425 50 884,500
Gajah Tunggal 1,100 0 2,078,500
Ganda Wangsa Utama 800 25 342,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 0 437,500
Gudang Garam 9,550 50 689,000
H M Sampoerna 22,050 -350 181,500
Hadtex Indosyntec 600 25 470,000
Hero Supermarket 1,550 25 133,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,050 -150 500
Hotel Sahid Jaya 800 0 29,000
Igarjaya 2,775 -25 95,000
IKI Kabel 900 0 0
INCO 2,800 50 36,500
Indah Kiat Pulp & Paper 1,825 25 1,512,500
Indal Aluminium Industry 875 0 0
Indo Citra Finance 675 0 0
Indocement Tunggal Perkasa 3,625 0 357,000
Indofood Sukses Makmur 4,375 -25 422,500
Indomulti Inti 1,700 0 0
Indorama Syntetics 6,625 375 142,000
Indosat 8,125 125 163,500
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 975 25 361,000
Inter Delta 1,725 -50 436,000
Inter-Pacific Bank 1,500 0 0
Inti Indorayon Utama 2,050 0 10,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,525 50 101,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,700 -25 219,000
JAPFA 1,750 225 3,748,500
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 775 0 88,000
Kabel Metal Indonesia 1,000 0 0
Kabelindo Murni 875 -25 10,000
Kable Farma 5,275 -50 320,500
Karwell Indonesia 1,225 25 418,500
Kawasan Industri Jababeka 3,400 175 1,869,000
Kedaung Indah Can 1,475 50 1,500
Kedawung Setia 1,250 25 2,322,000
Keramika Indonesia 2,000 -25 29,500
Komatsu 1,550 0 0
Kurnia Kapuas UGI 1,175 0 121,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 5,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,650 50 1,540,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 0 135,000
Lippo Land Development 4,550 0 123,000
Lippo Life Insurance 2,025 -25 9,135,500
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,450 0 2,079,000
London Sumatra 5,200 25 243,000
Mas Murni Indonesia 775 0 230,500
Maskapai Reasuransi I 1,500 0 0
Matahari Putra Prima 3,575 -25 303,500
Mayatexdian 925 -50 305,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,050 25 401,500
Medco Energi Corporation 2,575 25 278,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,275 0 0
Metrodata Electronics 2,700 0 0
Miwon Indonesia 975 0 0
Modern Bank 1,400 0 50,000
Modern Photo 7,500 0 0
Modernland Realty Ltd. 1,625 0 0
Mulia Industrindo 2,300 125 2,188,500
Mulialand 2,550 50 54,500
Multi Bintang Indonesia 9,500 500 500
Multibreeder Adirama 975 50 67,000
Multipolar 1,075 25 2,500
Mustika Ratu 4,000 0 0
Nipress 825 0 82,500
Ometraco Corporation 2,800 0 12,000
Ometraco Realty 1,000 0 0
Pakuwon Jati 850 0 723,000
Pan Brothers Tex 2,150 -100 147,500
Panca Wiratama Sakti 925 0 0
Panin Bank 1,600 0 24,000
Panin Insurance 975 0 0
Panin Life 1,850 0 0
Panin Overseas 800 0 0
Perdana Bangun 675 0 5,000
Perdana Cipta Multi Finance 1,825 -50 96,500
Petrosea 1,650 -25 2,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 25 135,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 -25 9,500
Procter & Gambler Indonesia 9,000 0 0
Pudjiadi Prestige Limited 975 100 1,500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,250 150 5,704,500
Putra Surya Perkasa 2,300 50 733,000
Ramayana 3,750 25 590,000
Rig Tenders 1,125 -50 2,111,500
Rimba Niaga Idiola 1,300 75 100,000
Roda Vivatex 1,475 0 18,000
Sarasa Nugraha 1,225 0 75,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 5,900 0 0
Sekar Bumi 1,400 0 1,705,500
Sekar Laut 1,200 0 69,000
Selamat Sempurna 1,850 75 714,000
Semen Cibinong 4,450 100 107,500
Semen Gresik 6,575 50 493,500
Sepatu Bata 2,100 0 0
Sinar Mas 2,300 100 616,500
SMART Corporation 1,675 25 87,000
Soedarpo Corporation 900 0 0
Sona Topas Tourism Industry 1,050 25 399,000
Sorini Corporation 1,600 -175 10,500
Squibb Indonesia 4,150 0 0
Steady Safe 2,025 50 564,500
Suba Indah 1,800 0 31,000
Sucaco 2,350 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,450 -50 202,500
Suparma 600 -25 188,000
Super Indah Makmur 3,425 -25 11,000
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 725 0 240,500
Surya Dumai 2,150 50 317,500
Surya Hidup 1,075 75 16,000
Surya Toto Indonesia 4,750 0 0
Suryamas 525 0 43,000
Tamara Bank 2,300 0 0
Tambang Timah 3,850 0 275,000
Tancho Indonesia 2,500 0 15,000
Telagamas Pertiwi 1,150 0 0
Telkom 3,475 0 1,431,000
Tembaga Mulia Semanan 1,350 0 0
Tempo Scan Pacific 4,200 -125 115,500
Texmaco Jaya 1,200 0 500
Texmaco Perkasa Enginering 1,500 0 1,500
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,125 50 227,000
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,825 -25 10,000
Trias Sentosa 3,500 -100 61,000
Tunas Ridean 4,725 25 25,000
Ugahari 775 25 12,000
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,600 -50 500
Unilever Indonesia 29,500 0 0
United Tractors 3,750 25 132,500
Unitex 3,500 0 0
Voksel Electric 800 0 465,000
Wicaksana Overseas Int'l 2,650 0 0
Zebra Nusantara 1,800 0 0

Regular trading : 91,510,000 Composite Index : 568.99
Bloc trading : 0 Previous : 565.56
Cross trading : 18,987,714 Total trading volume: 114,524,714
Foreign portion trading: 3,666,500 Total trading value : Rp 270.96b
Odd lot trading : 0
Cash trading : 360,500