Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 4, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,000 0 21,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 650 0 21,000
Andayani Megah 1,075 25 565,500
Aneka Kimia Raya 2,450 0 143,500
Anwar Sierad 1,875 50 115,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,375 -25 1,728,500
Asiana IMI Industries 1,450 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,175 25 13,500
Astra International 2,400 50 845,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,900 0 0
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 2,675 50 61,500
Bakrie & Brothers 2,775 450 7,749,500
Bank Bali 3,300 0 0
Bank Bira 2,250 75 391,500
Bank Danamon 1,700 0 229,000
Bank Duta 1,625 25 20,000
Bank International Indonesi 5,325 -50 55,500
Bank Mashill Utama 2,075 25 92,500
Bank Niaga 6,000 0 1,000
Bank NISP 2,100 0 16,500
Bank Papan Sejahtera 1,150 0 0
Bank PDFCI 1,950 50 67,000
Bank Rama 1,575 75 35,000
Bank Surya 1,200 0 0
Bank Tiara Asia 2,375 0 0
Bank Umum Nasional 1,350 0 0
Barito Pacific Timber 1,425 0 1,838,500
BAT Indonesia 14,500 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 93,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,625 100 4,273,500
BDNI Reksadana 375 0 0
Berlian Laju Tanker 2,375 25 4,926,500
Berlina 1,500 0 42,500
Bhuwanatala 1,150 0 397,000
Bimantara Citra 2,300 75 1,505,500
Bintang Kharisma 2,600 25 5,000
Branta Mulia 1,650 0 43,000
Budi Acid Jaya 3,050 -75 266,500
Bukaka Teknik Utama 1,725 225 2,122,500
Bumi Modern Hyatt 825 125 492,000
Bunas Finance Indonesia 2,350 200 190,000
Cahaya Kalbar 1,250 -75 16,000
Centex 1,150 0 0
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,075 25 229,500
Citatah 1,775 250 2,562,500
Citra Marga NP 1,475 -25 399,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 900 25 11,000
CP. Prima 1,325 0 10,000
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,875 75 7,000
Davomas Abadi 2,050 25 422,500
Delta Djakarta 5,400 -200 2,000
Dharmala Agrifood 1,175 0 21,500
Dharmala Insurance 2,425 0 0
Dharmala Intiland 2,475 75 598,500
Dharmala Sakti Sejahtera 2,000 25 853,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,950 0 379,000
Duta Pertiwi 1,575 0 210,500
Duta Pertiwi Nusantara 925 75 2,969,000
Dynaplast 2,400 25 294,500
Ekadharma Tape Ind 750 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,125 0 85,000
Eratex Djaja 725 0 0
Ever Shine Textile Industry 1,525 75 2,355,000
Fajar Surya Wisesa 1,050 0 104,500
Fast Food Indonesia 3,000 -400 4,000
Ficorinvest Bank 1,625 0 96,000
Fiskaragung 1,725 25 240,500
Gajah Surya Multi Finance 1,400 50 398,000
Gajah Tunggal 1,000 0 1,017,000
Ganda Wangsa Utama 800 0 228,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,150 0 107,500
Gudang Garam 8,650 100 824,500
H M Sampoerna 22,300 -200 188,000
Hadtex Indosyntec 600 25 1,017,500
Hero Supermarket 1,750 0 51,000
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 800 25 26,000
Igarjaya 1,500 0 0
IKI Kabel 800 0 0
INCO 2,600 0 0
Indah Kiat Pulp & Paper 1,825 -25 81,000
Indal Aluminium Industry 800 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,600 75 36,500
Indofood Sukses Makmur 4,700 25 72,500
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,625 150 39,500
Indosat 7,300 -25 305,500
Indospring 1,350 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 1,050 25 52,500
Inter Delta 1,400 25 19,000
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 2,025 0 187,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,200 200 2,174,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,775 0 431,000
JAPFA 1,400 50 21,000
Jaya Pari Steel 1,050 0 0
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 875 0 547,500
Kabel Metal Indonesia 950 25 516,500
Kabelindo Murni 900 -25 8,000
Kable Farma 4,325 25 120,500
Karwell Indonesia 1,325 125 3,774,500
Kawasan Industri Jababeka 2,925 -50 135,500
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,000 0 16,500
Keramika Indonesia 2,050 0 0
Komatsu 1,575 -25 26,500
Kurnia Kapuas UGI 1,175 50 556,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 850 25 20,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,500 0 95,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,900 0 255,000
Lippo Land Development 4,525 0 149,500
Lippo Life Insurance 2,000 250 4,955,500
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,425 100 9,262,500
London Sumatra 5,150 0 19,000
Mas Murni Indonesia 800 -25 946,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,050 25 354,000
Mayatexdian 950 0 455,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 25 2,381,500
Medco Energi Corporation 2,000 50 564,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,050 50 11,000
Metrodata Electronics 2,650 50 500
Miwon Indonesia 850 0 0
Modern Bank 1,500 0 0
Modern Photo 7,800 0 0
Modernland Realty Ltd. 2,200 100 17,000
Mulia Industrindo 2,275 100 747,500
Mulialand 2,400 0 123,500
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 850 0 0
Multipolar 1,125 50 186,000
Mustika Ratu 4,000 0 0
Nipress 825 0 0
Ometraco Corporation 2,450 0 0
Ometraco Realty 800 0 0
Pakuwon Jati 850 0 321,500
Pan Brothers Tex 2,525 -75 38,000
Panca Wiratama Sakti 875 0 0
Panin Bank 1,550 0 0
Panin Insurance 925 0 2,500
Panin Life 1,650 -100 125,000
Panin Overseas 975 0 0
Perdana Bangun 700 -25 61,000
Perdana Cipta Multi Finance 2,000 0 0
Petrosea 1,725 0 0
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,200 25 482,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 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 0
Putra Surya Perkasa 2,475 25 823,500
Ramayana 3,750 -25 176,000
Rig Tenders 1,150 25 34,000
Rimba Niaga Idiola 850 0 0
Roda Vivatex 1,450 50 153,000
Sarasa Nugraha 1,300 100 142,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,225 25 709,000
Sekar Laut 1,550 0 0
Semen Cibinong 4,200 0 9,000
Semen Gresik 6,325 175 759,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,500 -50 2,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,025 0 651,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,200 0 0
Steady Safe 1,925 25 425,500
Suba Indah 1,775 0 0
Sucaco 2,125 125 44,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,150 25 240,000
Suparma 600 25 869,500
Super Indah Makmur 3,400 -100 16,000
Super Mitory Utama 1,600 -100 2,500
Surabaya Agung Industry Pulp 725 -25 249,000
Surya Dumai 2,000 -25 30,000
Surya Hidup 1,000 0 5,000
Surya Toto Indonesia 4,875 0 0
Suryamas 525 0 50,500
Tamara Bank 2,375 75 294,000
Tambang Timah 3,750 25 75,000
Tancho Indonesia 2,500 -100 4,000
Telagamas Pertiwi 1,150 0 0
Telkom 3,325 50 1,544,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,150 0 0
Texmaco Jaya 1,150 0 3,500
Texmaco Perkasa Enginering 1,500 0 1,500
Tifico 2,075 0 0
Tigaraksa Satria 4,500 -300 500
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,025 -25 84,500
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,100 0 1,198,000
Tri Polyta 2,025 0 0
Trias Sentosa 3,300 0 0
Tunas Ridean 4,600 0 20,000
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,400 0 0
Unilever Indonesia 34,350 0 0
United Tractors 3,600 0 75,000
Unitex 3,500 0 0
Voksel Electric 750 50 25,000
Wicaksana Overseas Int'l 5,350 0 0
Zebra Nusantara 2,075 0 0

Regular trading : 83,142,500 Composite Index : 539.60
Bloc trading : 400,000 Previous : 537.07
Cross trading : 27,626,412 Total trading volume: 112,093,912
Foreign portion trading: 875,000 Total trading value : Rp 256.60b
Odd lot trading : 0
Cash trading : 50,000