Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 26, 1996:

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,675 0 0
Alumindo Perkasa 675 25 5,000
Andayani Megah 1,050 0 77,500
Aneka Kimia Raya 2,450 0 0
Anwar Sierad 2,325 25 2,268,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,925 150 316,500
Argo Pantes 1,900 0 0
Asahimas Flat 1,600 100 1,810,500
Asiana IMI Industries 1,250 0 14,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,025 -200 1,000
Astra International 3,750 0 5,776,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,300 0 500
Asuransi Ramayana 4,675 0 0
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 2,700 0 75,000
Bakrie & Brothers 3,200 -50 251,500
Bank Bali 3,200 50 7,500
Bank Bira 2,325 -50 102,500
Bank Danamon 1,700 -25 560,000
Bank Duta 1,575 0 23,500
Bank International Indonesi 3,350 -25 463,000
Bank Mashill Utama 2,100 0 41,000
Bank Niaga 6,225 25 30,000
Bank NISP 2,100 0 5,000
Bank Papan Sejahtera 1,300 50 27,000
Bank PDFCI 2,000 0 10,000
Bank Rama 1,600 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,275 -75 141,500
Bank Umum Nasional 1,300 0 5,000
Barito Pacific Timber 1,400 -25 323,500
BAT Indonesia 14,750 250 2,000
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 0 351,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,675 50 1,652,500
BDNI Reksadana 425 0 0
Berlian Laju Tanker 3,050 -75 822,000
Berlina 1,400 0 1,500
Bhuwanatala 1,275 50 1,759,000
Bimantara Citra 2,625 25 414,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 36,500
Budi Acid Jaya 3,200 0 0
Bukaka Teknik Utama 1,675 0 38,500
Bumi Modern Hyatt 1,000 25 12,000
Bunas Finance Indonesia 2,500 25 50,000
Cahaya Kalbar 1,600 -225 442,000
Centex 1,375 75 500
Centris Multi Persada 1,100 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,875 -25 151,000
Citatah 1,675 -25 519,500
Citra Marga NP 1,625 -25 1,203,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 900 0 6,500
CP. Prima 1,450 50 271,500
Dankos Laboratories 2,125 -50 28,500
Darya-Varia Laboratoria 3,725 -175 19,500
Davomas Abadi 2,075 -75 597,000
Delta Djakarta 5,500 0 0
Dharmala Agrifood 1,400 -50 2,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,800 0 623,000
Dharmala Sakti Sejahtera 2,050 0 556,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,950 -50 370,500
Duta Pertiwi 1,825 150 5,179,000
Duta Pertiwi Nusantara 800 0 119,000
Dynaplast 2,600 75 546,000
Ekadharma Tape Ind 900 0 0
Elang Realty 625 0 500
Enseval Putra Megatrading 1,200 0 202,000
Eratex Djaja 725 0 166,500
Ever Shine Textile Industry 1,725 0 0
Fajar Surya Wisesa 1,075 0 275,500
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,825 0 159,500
Fiskaragung 1,700 -25 800,500
Gajah Surya Multi Finance 1,300 25 5,688,000
Gajah Tunggal 1,025 -25 2,619,500
Ganda Wangsa Utama 950 50 3,238,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 25 165,500
Gudang Garam 9,000 -500 169,500
H M Sampoerna 22,200 175 197,500
Hadtex Indosyntec 625 50 5,146,500
Hero Supermarket 1,500 0 30,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,075 0 0
Hotel Sahid Jaya 850 0 0
Igarjaya 3,050 -250 3,369,500
IKI Kabel 900 0 0
INCO 2,750 -25 200,000
Indah Kiat Pulp & Paper 1,825 -25 845,500
Indal Aluminium Industry 825 0 0
Indo Citra Finance 675 0 0
Indocement Tunggal Perkasa 3,650 -50 50,000
Indofood Sukses Makmur 4,475 50 2,284,500
Indomulti Inti 1,700 0 0
Indorama Syntetics 6,750 250 97,000
Indosat 8,100 -150 369,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 925 0 29,000
Inter Delta 1,650 0 46,000
Inter-Pacific Bank 1,450 -50 5,000
Inti Indorayon Utama 2,050 0 65,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,775 225 3,800,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,650 -25 38,000
JAPFA 1,550 -75 1,447,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 1,750 0 0
Jembo Cable Company 800 25 708,000
Kabel Metal Indonesia 975 0 117,500
Kabelindo Murni 850 -25 126,000
Kable Farma 5,500 0 118,000
Karwell Indonesia 1,200 -25 572,000
Kawasan Industri Jababeka 3,350 50 402,000
Kedaung Indah Can 1,475 50 1,500
Kedawung Setia 1,450 25 4,123,000
Keramika Indonesia 1,900 -50 3,500
Komatsu 1,600 75 3,000
Kurnia Kapuas UGI 1,200 50 932,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 975 0 0
Lionmesh Prima 1,000 0 0
Lippo Bank 3,575 -25 182,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 0 37,500
Lippo Land Development 4,475 0 0
Lippo Life Insurance 2,075 25 3,371,000
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,425 0 972,500
London Sumatra 5,600 0 0
Mas Murni Indonesia 775 25 334,000
Maskapai Reasuransi I 1,675 0 0
Matahari Putra Prima 2,450 125 133,500
Mayatexdian 925 25 760,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 0 884,000
Medco Energi Corporation 2,550 0 242,500
Merck Indonesia 11,000 0 500
Metro Supermarket Realty 1,200 -25 7,500
Metrodata Electronics 2,700 0 0
Miwon Indonesia 975 0 0
Modern Bank 1,725 200 4,729,000
Modern Photo 7,500 0 0
Modernland Realty Ltd. 1,625 0 0
Mulia Industrindo 2,275 -50 357,000
Mulialand 2,550 0 21,000
Multi Bintang Indonesia 9,500 0 0
Multibreeder Adirama 900 -25 53,500
Multipolar 1,150 0 1,535,500
Mustika Ratu 4,000 0 0
Nipress 875 25 800,000
Ometraco Corporation 2,750 0 0
Ometraco Realty 1,000 0 15,000
Pakuwon Jati 850 25 203,000
Pan Brothers Tex 2,200 -25 72,500
Panca Wiratama Sakti 925 0 0
Panin Bank 1,675 -25 50,000
Panin Insurance 975 0 0
Panin Life 2,000 0 0
Panin Overseas 800 0 0
Pelangi Indah 700 25 307,000
Perdana Bangun 675 25 117,000
Perdana Cipta Multi Finance 1,825 50 6,000
Petrosea 1,700 -25 15,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 25 779,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 900 0 0
Procter & Gambler Indonesia 8,200 0 0
Pudjiadi Prestige Limited 975 0 20,000
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,175 25 66,000
Putra Surya Perkasa 2,275 -25 572,000
Ramayana 3,975 50 286,000
Rig Tenders 1,150 0 110,000
Rimba Niaga Idiola 1,275 0 0
Roda Vivatex 1,550 75 676,000
Sarasa Nugraha 1,175 0 32,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,050 50 7,500
Sekar Bumi 1,375 0 222,500
Sekar Laut 1,225 -25 2,000
Selamat Sempurna 1,775 -25 455,000
Semen Cibinong 4,800 100 108,500
Semen Gresik 6,650 -125 30,500
Sepatu Bata 2,100 0 0
Sinar Mas 2,350 50 16,500
SMART Corporation 1,650 -25 140,500
Soedarpo Corporation 1,025 75 1,000
Sona Topas Tourism Industry 1,025 25 579,500
Sorini Corporation 1,400 -200 1,500
Squibb Indonesia 5,000 0 0
Steady Safe 2,125 -100 1,738,500
Suba Indah 1,675 -50 88,000
Sucaco 2,350 0 17,000
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,450 -25 9,500
Suparma 650 -25 1,320,500
Super Indah Makmur 3,300 -175 52,500
Super Mitory Utama 1,675 0 0
Surabaya Agung Industry Pulp 750 -25 206,000
Surya Dumai 2,225 100 219,000
Surya Hidup 1,025 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 600 0 1,568,000
Tamara Bank 2,300 0 0
Tambang Timah 3,950 0 0
Tancho Indonesia 2,525 0 12,500
Telagamas Pertiwi 1,150 0 0
Telkom 3,550 75 7,474,500
Tembaga Mulia Semanan 1,400 50 2,500
Tempo Scan Pacific 4,625 0 170,000
Texmaco Jaya 1,200 0 500
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 2,150 0 47,000
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,825 0 0
Trias Sentosa 3,500 -50 6,000
Tunas Ridean 4,675 0 0
Ugahari 750 0 0
Ultra Jaya Milk 1,200 0 0
Unggul Indah Corp 2,600 0 0
Unilever Indonesia 35,000 650 12,500
United Tractors 4,100 250 223,500
Unitex 3,500 0 0
Voksel Electric 800 0 10,000
Wicaksana Overseas Int'l 2,800 0 0
Zebra Nusantara 2,300 225 10,000

Regular trading : 99,224,500 Composite Index : 571.25
Bloc trading : 1,500,000 Previous : 572.28
Cross trading : 61,607,330 Total trading volume: 167,230,33
Foreign portion trading: 4,181,500 Total trading value : Rp 472.08b
Odd lot trading : 0
Cash trading : 717,000