Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 9, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,200 200 500
AHAP Insurance 2,700 0 0
Alumindo Perkasa 725 50 87,500
Andayani Megah 1,050 0 160,500
Aneka Kimia Raya 2,400 0 125,000
Anwar Sierad 2,075 100 507,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,325 -25 356,000
Asiana IMI Indusrties 1,350 -25 7,500
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,025 -75 7,500
Astra International 2,375 0 11,000
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 -25 164,500
Bakrie & Brothers 2,725 -75 1,316,000
Bank Bali 3,300 0 0
Bank Bira 2,300 50 553,000
Bank Danamon 1,700 0 244,500
Bank Duta 1,550 -50 47,000
Bank International Indonesi 5,300 25 212,500
Bank Mashill Utama 2,050 0 66,500
Bank Niaga 6,025 0 0
Bank NISP 2,100 0 70,000
Bank Papan Sejahtera 1,150 0 0
Bank PDFCI 1,950 0 11,500
Bank Rama 1,600 0 0
Bank Surya 1,100 -100 1,000
Bank Tiara Asia 2,350 -25 30,500
Bank Umum Nasional 1,375 0 0
Barito Pacific Timber 1,400 0 222,500
BAT Indonesia 14,000 -500 5,000
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 -25 1,717,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,600 25 692,500
BDNI Reksadana 400 0 0
Berlian Laju Tanker 2,525 -25 572,000
Berlina 1,450 0 0
Bhuwanatala 1,250 100 4,891,500
Bimantara Citra 2,300 0 1,228,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 100,000
Budi Acid Jaya 3,300 250 16,000
Bukaka Teknik Utama 1,700 -25 35,500
Bumi Modern Hyatt 1,050 -75 250,500
Bunas Finance Indonesia 2,450 -50 31,500
Cahaya Kalbar 1,275 0 0
Centex 1,150 0 0
Centris Multi Persada 950 150 5,000
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,025 -25 65,000
Citatah 1,750 25 769,500
Citra Marga NP 1,375 -50 1,882,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 950 50 157,000
CP. Prima 1,350 25 43,000
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,600 -75 60,500
Davomas Abadi 2,125 25 635,500
Delta Djakarta 5,400 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,475 0 0
Dharmala Intiland 2,600 100 2,889,500
Dharmala Sakti Sejahtera 1,950 0 534,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,975 25 1,248,500
Duta Pertiwi 1,550 -25 66,000
Duta Pertiwi Nusantara 850 25 561,500
Dynaplast 2,275 0 170,500
Ekadharma Tape Ind 750 0 0
Elang Realty 625 0 2,500
Enseval Putra Megatrading 1,175 0 75,500
Eratex Djaja 700 -25 30,000
Ever Shine Textile Industry 1,675 25 1,446,000
Fajar Surya Wisesa 1,050 0 62,500
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 1,750 100 47,000
Fiskaragung 1,775 50 1,513,000
Gajah Surya Multi Finance 1,300 -50 261,500
Gajah Tunggal 1,000 0 230,000
Ganda Wangsa Utama 800 0 124,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 0 79,000
Gudang Garam 8,625 -50 230,500
H M Sampoerna 22,000 -200 150,000
Hadtex Indosyntec 600 0 204,500
Hero Supermarket 1,700 -50 42,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 825 0 16,500
Igarjaya 1,650 150 59,500
IKI Kabel 800 0 1,000
INCO 2,625 25 39,500
Indah Kiat Pulp & Paper 1,825 0 101,500
Indal Aluminium Industry 825 50 11,500
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,525 -100 58,000
Indofood Sukses Makmur 4,500 -75 75,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,650 175 31,000
Indosat 7,325 25 90,500
Indospring 1,250 -100 5,000
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 1,000 25 280,000
Inter Delta 1,525 -25 54,500
Inter-Pacific Bank 1,325 -75 4,000
Inti Indorayon Utama 2,025 0 301,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,725 225 11,299,00
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,700 -25 73,500
JAPFA 1,400 25 13,500
Jaya Pari Steel 1,100 0 0
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 825 -25 81,000
Kabel Metal Indonesia 950 0 128,000
Kabelindo Murni 900 0 38,000
Kable Farma 4,400 75 17,500
Karwell Indonesia 1,250 0 544,000
Kawasan Industri Jababeka 2,925 -25 969,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,000 0 28,000
Keramika Indonesia 1,800 -50 50,000
Komatsu 1,650 0 5,000
Kurnia Kapuas UGI 1,200 25 56,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 975 125 101,500
Lionmesh Prima 1,050 0 0
Lippo Bank 3,500 0 68,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,800 0 10,500
Lippo Land Development 4,550 0 73,000
Lippo Life Insurance 1,925 -25 133,000
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,350 0 1,244,500
London Sumatra 5,150 0 0
Mas Murni Indonesia 825 25 1,237,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,200 -50 277,000
Mayatexdian 925 0 326,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 25 632,000
Medco Energi Corporation 2,350 100 3,655,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,075 25 2,500
Metrodata Electronics 2,650 0 0
Miwon Indonesia 1,000 100 5,000
Modern Bank 1,475 -25 30,000
Modern Photo 7,800 0 0
Modernland Realty Ltd. 1,900 50 13,000
Mulia Industrindo 2,250 -75 42,500
Mulialand 2,400 0 94,500
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 850 0 0
Multipolar 1,125 25 508,500
Mustika Ratu 4,000 0 0
Nipress 850 0 71,000
Ometraco Corporation 2,425 -25 1,500
Ometraco Realty 800 0 0
Pakuwon Jati 850 0 354,000
Pan Brothers Tex 2,350 -150 8,000
Panca Wiratama Sakti 900 0 0
Panin Bank 1,550 0 0
Panin Insurance 925 0 0
Panin Life 1,650 0 0
Panin Overseas 800 0 0
Perdana Bangun 700 0 0
Perdana Cipta Multi Finance 2,050 -25 400,000
Petrosea 1,650 -50 2,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 151,500
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) 1,000 0 295,000
Putra Surya Perkasa 2,175 25 592,500
Ramayana 3,750 -25 200,000
Rig Tenders 1,175 25 26,000
Rimba Niaga Idiola 1,250 275 1,201,000
Roda Vivatex 1,400 -50 111,000
Sarasa Nugraha 1,300 -50 149,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,275 -25 696,000
Sekar Laut 1,325 -225 72,500
Selamat Sempurna 1,850 150 5,266,500
Semen Cibinong 4,200 0 2,000
Semen Gresik 6,375 0 556,500
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,525 -25 86,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,000 -25 283,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,150 -50 1,000
Steady Safe 2,000 50 154,500
Suba Indah 1,775 0 0
Sucaco 2,200 50 5,000
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,350 100 2,769,000
Suparma 600 0 628,500
Super Indah Makmur 3,500 -50 10,000
Super Mitory Utama 1,700 100 25,000
Surabaya Agung Industry Pulp 725 0 120,000
Surya Dumai 2,300 0 202,500
Surya Hidup 1,000 0 7,500
Surya Toto Indonesia 4,875 0 0
Suryamas 550 0 278,000
Tamara Bank 2,775 25 127,500
Tambang Timah 3,725 0 27,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,300 0 362,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,150 0 0
Texmaco Jaya 1,175 0 0
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 2,075 25 5,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,975 0 0
Trias Sentosa 3,300 0 25,000
Tunas Ridean 4,625 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,625 225 206,500
Unilever Indonesia 32,500 0 0
United Tractors 3,700 0 0
Unitex 3,500 0 0
Voksel Electric 825 100 2,209,000
Wicaksana Overseas Int'l 2,675 0 0
Zebra Nusantara 2,075 0 0

Regular trading : 67,903,000 Composite Index : 542.51
Bloc trading : 2,950,000 Previous : 543.75
Cross trading : 32,264,759 Total trading volume: 104,620,259
Foreign portion trading: 1,333,000 Total trading value : Rp 216.60b
Odd lot trading : 0
Cash trading : 169,500