Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 25, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,675 -25 2,500
Alumindo Perkasa 650 0 0
Andayani Megah 1,050 -25 157,500
Aneka Kimia Raya 2,450 0 0
Anwar Sierad 2,300 -25 685,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,775 0 994,000
Argo Pantes 1,900 0 5,000
Asahimas Flat 1,500 -25 2,466,500
Asiana IMI Industries 1,250 -175 15,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,225 50 2,500
Astra International 3,750 25 10,078,500
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 2,700 0 207,500
Bakrie & Brothers 3,250 -50 338,000
Bank Bali 3,150 0 0
Bank Bira 2,375 50 478,000
Bank Danamon 1,725 0 3,395,000
Bank Duta 1,575 25 52,000
Bank International Indonesi 3,375 0 2,138,500
Bank Mashill Utama 2,100 75 564,000
Bank Niaga 6,200 -200 26,500
Bank NISP 2,100 -25 5,000
Bank Papan Sejahtera 1,250 0 0
Bank PDFCI 2,000 25 58,500
Bank Rama 1,600 0 0
Bank Surya 1,200 0 500
Bank Tiara Asia 2,350 75 3,251,500
Bank Umum Nasional 1,300 0 0
Barito Pacific Timber 1,425 25 836,000
BAT Indonesia 14,500 500 2,000
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 25 910,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,625 -25 476,500
BDNI Reksadana 425 25 70,000
Berlian Laju Tanker 3,125 25 1,341,000
Berlina 1,400 -50 7,000
Bhuwanatala 1,225 0 397,000
Bimantara Citra 2,600 25 592,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,200 0 0
Bukaka Teknik Utama 1,675 0 16,500
Bumi Modern Hyatt 975 0 19,500
Bunas Finance Indonesia 2,475 25 30,000
Cahaya Kalbar 1,825 350 938,000
Centex 1,300 100 500
Centris Multi Persada 1,100 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,900 50 74,500
Citatah 1,700 0 529,500
Citra Marga NP 1,650 100 6,313,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 900 0 90,000
CP. Prima 1,400 -25 85,500
Dankos Laboratories 2,175 -75 8,000
Darya-Varia Laboratoria 3,900 100 45,500
Davomas Abadi 2,150 -50 563,000
Delta Djakarta 5,500 400 7,500
Dharmala Agrifood 1,450 25 10,000
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,800 0 722,500
Dharmala Sakti Sejahtera 2,050 0 599,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,000 0 437,000
Duta Pertiwi 1,675 0 681,000
Duta Pertiwi Nusantara 800 25 466,000
Dynaplast 2,525 50 614,000
Ekadharma Tape Ind 900 0 0
Elang Realty 625 0 0
Enseval Putra Megatrading 1,200 -50 72,000
Eratex Djaja 725 25 50,500
Ever Shine Textile Industry 1,725 0 0
Fajar Surya Wisesa 1,075 100 437,500
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,825 0 244,500
Fiskaragung 1,725 -25 256,500
Gajah Surya Multi Finance 1,275 -75 975,500
Gajah Tunggal 1,050 0 2,897,500
Ganda Wangsa Utama 900 -50 9,407,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,150 -25 250,000
Gudang Garam 9,500 0 0
H M Sampoerna 22,025 25 160,000
Hadtex Indosyntec 575 0 136,000
Hero Supermarket 1,500 0 82,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,075 0 0
Hotel Sahid Jaya 850 50 35,000
Igarjaya 3,300 150 3,129,000
IKI Kabel 900 0 0
INCO 2,775 0 0
Indah Kiat Pulp & Paper 1,850 -25 2,127,500
Indal Aluminium Industry 825 0 0
Indo Citra Finance 675 0 0
Indocement Tunggal Perkasa 3,700 25 622,000
Indofood Sukses Makmur 4,425 25 356,000
Indomulti Inti 1,700 0 0
Indorama Syntetics 6,500 -25 324,500
Indosat 8,250 0 270,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 925 0 22,500
Inter Delta 1,650 50 231,000
Inter-Pacific Bank 1,500 0 0
Inti Indorayon Utama 2,050 0 30,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,550 25 285,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,675 -25 1,000
JAPFA 1,625 -225 3,075,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 1,750 0 0
Jembo Cable Company 775 0 56,000
Kabel Metal Indonesia 975 0 207,000
Kabelindo Murni 875 0 67,000
Kable Farma 5,500 25 184,500
Karwell Indonesia 1,225 -25 5,797,500
Kawasan Industri Jababeka 3,300 -50 1,907,500
Kedaung Indah Can 1,425 -50 1,000
Kedawung Setia 1,425 50 3,675,000
Keramika Indonesia 1,950 0 0
Komatsu 1,525 -25 20,500
Kurnia Kapuas UGI 1,150 0 14,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 975 0 71,500
Lionmesh Prima 1,000 0 0
Lippo Bank 3,600 0 264,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 100 199,500
Lippo Land Development 4,475 0 0
Lippo Life Insurance 2,050 125 3,135,000
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,425 25 993,500
London Sumatra 5,600 -100 109,000
Mas Murni Indonesia 750 0 608,000
Maskapai Reasuransi I 1,675 0 0
Matahari Putra Prima 3,625 75 1,672,000
Mayatexdian 900 -25 157,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 -25 1,647,000
Medco Energi Corporation 2,550 -50 222,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,225 -50 8,500
Metrodata Electronics 2,700 0 1,500
Miwon Indonesia 975 0 0
Modern Bank 1,525 100 285,000
Modern Photo 7,500 0 0
Modernland Realty Ltd. 1,625 0 0
Mulia Industrindo 2,325 -50 831,500
Mulialand 2,550 0 26,000
Multi Bintang Indonesia 9,500 0 0
Multibreeder Adirama 925 0 75,000
Multipolar 1,150 50 4,787,500
Mustika Ratu 4,000 0 0
Nipress 850 25 105,000
Ometraco Corporation 2,750 0 0
Ometraco Realty 1,000 0 0
Pakuwon Jati 825 0 620,500
Pan Brothers Tex 2,225 100 119,000
Panca Wiratama Sakti 925 0 0
Panin Bank 1,700 0 3,500
Panin Insurance 975 25 30,000
Panin Life 2,000 100 1,000
Panin Overseas 800 0 0
Pelangi Indah 675 0 1,658,000
Perdana Bangun 650 0 51,000
Perdana Cipta Multi Finance 1,775 -25 28,500
Petrosea 1,725 75 22,500
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,150 -25 633,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 900 25 50,000
Procter & Gambler Indonesia 8,200 -800 3,500
Pudjiadi Prestige Limited 975 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,150 -50 211,000
Putra Surya Perkasa 2,300 0 586,500
Ramayana 3,925 25 718,000
Rig Tenders 1,150 25 562,000
Rimba Niaga Idiola 1,275 0 0
Roda Vivatex 1,475 0 0
Sarasa Nugraha 1,175 0 107,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,000 100 5,000
Sekar Bumi 1,375 25 130,500
Sekar Laut 1,250 25 46,000
Selamat Sempurna 1,800 25 366,000
Semen Cibinong 4,700 125 143,000
Semen Gresik 6,775 -150 320,000
Sepatu Bata 2,100 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,675 25 350,000
Soedarpo Corporation 950 50 5,000
Sona Topas Tourism Industry 1,000 0 630,000
Sorini Corporation 1,600 0 0
Squibb Indonesia 5,000 850 50,000
Steady Safe 2,225 175 3,538,500
Suba Indah 1,725 -50 18,000
Sucaco 2,350 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,475 -25 25,000
Suparma 675 75 7,248,500
Super Indah Makmur 3,475 0 0
Super Mitory Utama 1,675 -25 5,000
Surabaya Agung Industry Pulp 775 25 1,126,000
Surya Dumai 2,125 0 161,500
Surya Hidup 1,025 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 600 50 2,211,500
Tamara Bank 2,300 0 0
Tambang Timah 3,950 50 550,000
Tancho Indonesia 2,525 -75 24,000
Telagamas Pertiwi 1,150 0 0
Telkom 3,475 50 1,923,500
Tembaga Mulia Semanan 1,350 0 0
Tempo Scan Pacific 4,625 25 554,500
Texmaco Jaya 1,200 0 10,000
Texmaco Perkasa Enginering 1,500 0 0
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,150 25 39,000
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,825 0 10,000
Trias Sentosa 3,550 0 32,500
Tunas Ridean 4,675 0 0
Ugahari 750 0 0
Ultra Jaya Milk 1,200 -100 1,000
Unggul Indah Corp 2,600 0 0
Unilever Indonesia 34,350 3,850 5,000
United Tractors 3,850 125 63,000
Unitex 3,500 0 0
Voksel Electric 800 0 117,000
Wicaksana Overseas Int'l 2,800 150 500
Zebra Nusantara 2,075 275 143,000

Regular trading : 119,670,500 Composite Index : 572.28
Bloc trading : 2,400,000 Previous : 569.76
Cross trading : 65,974,951 Total trading volume: 196,913,451
Foreign portion trading: 8,441,000 Total trading value : Rp 439.19b
Odd lot trading : 0
Cash trading : 427,000