Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 17, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,325 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 0
Andayani Megah 1,125 0 523,000
Aneka Kimia Raya 2,450 0 200,000
Anwar Sierad 2,325 25 4,788,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,725 -250 122,500
Argo Pantes 1,900 0 0
Asahimas Flat 1,325 -25 724,500
Asiana IMI Industries 1,425 -25 2,500
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,000 0 0
Astra International 2,925 300 3,925,000
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 2,825 150 1,055,000
Bakrie & Brothers 2,825 100 545,500
Bank Bali 3,200 25 12,500
Bank Bira 2,325 0 134,000
Bank Danamon 1,725 50 869,500
Bank Duta 1,575 0 32,500
Bank International Indonesi 3,400 25 721,000
Bank Mashill Utama 2,150 75 742,000
Bank Niaga 6,125 0 55,000
Bank NISP 2,100 0 77,000
Bank Papan Sejahtera 1,225 0 0
Bank PDFCI 1,950 0 26,500
Bank Rama 1,600 25 60,500
Bank Surya 1,200 0 0
Bank Tiara Asia 2,425 0 743,500
Bank Umum Nasional 1,275 0 0
Barito Pacific Timber 1,450 25 1,100,500
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 120,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,725 25 1,238,500
BDNI Reksadana 400 0 10,000
Berlian Laju Tanker 2,750 100 1,441,500
Berlina 1,500 0 0
Bhuwanatala 1,250 -25 1,301,500
Bimantara Citra 2,600 175 9,894,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,725 0 20,500
Bumi Modern Hyatt 1,100 0 0
Bunas Finance Indonesia 2,475 0 55,000
Cahaya Kalbar 1,175 -75 794,000
Centex 1,150 0 0
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 3,000 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,050 0 77,500
Citatah 1,700 0 538,500
Citra Marga NP 1,525 25 1,177,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 925 0 0
CP. Prima 1,325 25 15,000
Dankos Laboratories 2,275 -50 116,000
Darya-Varia Laboratoria 4,025 525 1,391,500
Davomas Abadi 2,225 25 340,000
Delta Djakarta 5,100 0 0
Dharmala Agrifood 1,325 150 934,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,650 0 1,105,500
Dharmala Sakti Sejahtera 2,050 25 660,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,050 -75 4,177,000
Duta Pertiwi 1,700 100 2,056,000
Duta Pertiwi Nusantara 800 0 497,500
Dynaplast 2,375 -25 337,500
Ekadharma Tape Ind 750 0 0
Elang Realty 650 0 12,500
Enseval Putra Megatrading 1,275 0 697,500
Eratex Djaja 700 0 15,500
Ever Shine Textile Industry 1,450 25 1,281,000
Fajar Surya Wisesa 950 -50 55,000
Fast Food Indonesia 3,200 0 0
Ficorinvest Bank 1,700 -25 5,000
Fiskaragung 1,800 0 532,500
Gajah Surya Multi Finance 1,350 -50 854,500
Gajah Tunggal 1,100 -50 3,143,000
Ganda Wangsa Utama 800 0 633,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 50 1,110,000
Gudang Garam 9,450 -25 343,500
H M Sampoerna 22,100 -600 498,000
Hadtex Indosyntec 575 0 1,542,500
Hero Supermarket 1,425 25 50,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,225 -125 33,500
Hotel Sahid Jaya 800 -25 20,000
Igarjaya 2,825 50 1,710,000
IKI Kabel 900 0 0
INCO 2,625 0 5,000
Indah Kiat Pulp & Paper 1,800 25 2,672,500
Indal Aluminium Industry 875 0 0
Indo Citra Finance 700 0 0
Indocement Tunggal Perkasa 3,600 25 10,500
Indofood Sukses Makmur 4,400 25 1,021,000
Indomulti Inti 1,700 -100 12,500
Indorama Syntetics 5,750 150 45,000
Indosat 8,175 425 1,069,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 975 25 366,000
Inter Delta 1,650 -25 253,500
Inter-Pacific Bank 1,500 0 0
Inti Indorayon Utama 2,050 0 142,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,525 25 69,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,625 0 0
JAPFA 1,400 -25 191,000
Jaya Pari Steel 1,150 0 1,000
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 -25 216,500
Kabel Metal Indonesia 1,000 25 25,500
Kabelindo Murni 875 0 0
Kable Farma 5,350 -175 1,067,500
Karwell Indonesia 1,225 25 858,000
Kawasan Industri Jababeka 3,000 0 342,500
Kedaung Indah Can 1,425 225 21,000
Kedawung Setia 1,225 100 2,330,500
Keramika Indonesia 1,900 0 78,500
Komatsu 1,600 0 120,000
Kurnia Kapuas UGI 1,225 25 2,426,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 21,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,375 0 579,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,775 0 25,500
Lippo Land Development 4,500 0 77,000
Lippo Life Insurance 1,875 -25 1,102,500
Lippo Pacific Finance 1,250 0 0
Lippo Securities 1,350 0 764,500
London Sumatra 5,150 0 254,500
Mas Murni Indonesia 800 0 990,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,500 175 1,411,500
Mayatexdian 975 -25 3,715,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,050 25 3,002,000
Medco Energi Corporation 2,575 -75 661,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,250 0 198,500
Metrodata Electronics 2,700 0 0
Miwon Indonesia 1,000 50 21,500
Modern Bank 1,400 -25 121,000
Modern Photo 7,800 0 0
Modernland Realty Ltd. 1,625 0 0
Mulia Industrindo 2,100 -50 674,500
Mulialand 2,500 0 0
Multi Bintang Indonesia 9,000 0 5,500
Multibreeder Adirama 1,000 0 0
Multipolar 1,075 0 14,500
Mustika Ratu 4,000 0 0
Nipress 850 -25 39,000
Ometraco Corporation 2,600 200 112,500
Ometraco Realty 1,000 -25 12,500
Pakuwon Jati 850 0 399,000
Pan Brothers Tex 2,250 175 1,500
Panca Wiratama Sakti 925 0 0
Panin Bank 1,675 100 92,000
Panin Insurance 975 50 41,000
Panin Life 1,850 0 0
Panin Overseas 800 0 0
Perdana Bangun 675 0 4,500
Perdana Cipta Multi Finance 1,825 0 500
Petrosea 1,725 25 4,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 155,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 3,500
Procter & Gambler Indonesia 9,000 0 0
Pudjiadi Prestige Limited 875 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,000 0 250,500
Putra Surya Perkasa 2,250 25 548,000
Ramayana 3,750 0 370,000
Rig Tenders 1,200 0 527,500
Rimba Niaga Idiola 1,250 25 324,500
Roda Vivatex 1,425 -25 51,000
Sarasa Nugraha 1,350 0 438,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,000 100 12,000
Sekar Bumi 1,350 -50 1,108,500
Sekar Laut 1,250 0 0
Selamat Sempurna 1,850 0 496,000
Semen Cibinong 4,300 25 40,000
Semen Gresik 6,400 0 412,500
Sepatu Bata 2,500 0 0
Sinar Mas 2,200 0 0
SMART Corporation 1,650 -25 125,500
Soedarpo Corporation 900 -25 500
Sona Topas Tourism Industry 1,100 0 1,282,000
Sorini Corporation 1,775 0 0
Squibb Indonesia 4,150 0 0
Steady Safe 1,975 -25 1,112,500
Suba Indah 1,825 0 16,500
Sucaco 2,375 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,600 100 2,256,000
Suparma 625 25 267,500
Super Indah Makmur 3,500 0 0
Super Mitory Utama 1,600 0 0
Surabaya Agung Industry Pulp 725 -25 59,500
Surya Dumai 2,100 0 1,286,000
Surya Hidup 1,000 0 2,500
Surya Toto Indonesia 4,750 0 0
Suryamas 550 0 160,000
Tamara Bank 2,300 0 0
Tambang Timah 3,850 50 990,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,475 125 4,667,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,300 175 426,500
Texmaco Jaya 1,225 0 0
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 11,000
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,900 0 0
Trias Sentosa 3,300 25 34,000
Tunas Ridean 4,700 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,650 0 50,000
Unilever Indonesia 29,700 -1,800 9,500
United Tractors 3,750 0 0
Unitex 3,500 0 0
Voksel Electric 825 50 1,387,500
Wicaksana Overseas Int'l 2,650 0 0
Zebra Nusantara 1,800 0 0

Regular trading : 103,871,500 Composite Index : 561.94
Bloc trading : 1,450,000 Previous : 554.4
Cross trading : 20,836,978 Total trading volume: 127,260,978
Foreign portion trading: 661,500 Total trading value : Rp 304.66.b
Odd lot trading : 0
Cash trading : 441,000