Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 12, 1996:

Shares Close Change Trading

Volume
-------------------------------------------------------
Ades Alfindo 1,200 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 0
Andayani Megah 1,150 100 1,696,500
Aneka Kimia Raya 2,375 -25 200,000
Anwar Sierad 2,150 25 1,058,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,250 -50 433,000
Asiana IMI Industries 1,350 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,025 0 15,500
Astra International 2,600 200 965,500
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 2,850 -25 327,500
Bakrie & Brothers 2,750 0 1,587,000
Bank Bali 3,175 0 0
Bank Bira 2,275 50 594,500
Bank Danamon 1,650 25 409,000
Bank Duta 1,550 25 15,500
Bank International Indonesi 5,300 0 319,500
Bank Mashill Utama 2,350 250 2,567,500
Bank Niaga 6,100 0 0
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,175 0 25,000
Bank PDFCI 1,975 25 25,500
Bank Rama 1,550 0 0
Bank Surya 1,200 50 3,500
Bank Tiara Asia 2,300 -25 284,500
Bank Umum Nasional 1,325 0 500
Barito Pacific Timber 1,425 25 2,258,000
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 36,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 25 3,152,500
BDNI Reksadana 400 0 26,000
Berlian Laju Tanker 2,600 200 4,914,000
Berlina 1,500 0 0
Bhuwanatala 1,225 -25 329,500
Bimantara Citra 2,325 -25 277,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,700 50 9,000
Bumi Modern Hyatt 1,000 25 34,500
Bunas Finance Indonesia 2,475 25 65,000
Cahaya Kalbar 1,350 75 35,500
Centex 1,150 0 25,000
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,075 50 223,500
Citatah 1,625 -75 763,000
Citra Marga NP 1,425 25 517,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 900 0 15,500
CP. Prima 1,350 0 17,000
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,375 -25 2,500
Davomas Abadi 2,225 75 495,000
Delta Djakarta 5,200 0 0
Dharmala Agrifood 1,175 0 103,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,550 -100 562,000
Dharmala Sakti Sejahtera 2,000 0 599,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,025 50 601,000
Duta Pertiwi 1,575 0 92,500
Duta Pertiwi Nusantara 825 0 18,500
Dynaplast 2,475 50 434,500
Ekadharma Tape Ind 750 0 0
Elang Realty 675 0 0
Enseval Putra Megatrading 1,250 125 1,803,000
Eratex Djaja 700 0 0
Ever Shine Textile Industry 1,675 -25 3,955,500
Fajar Surya Wisesa 1,000 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 1,700 -50 10,000
Fiskaragung 1,825 0 342,500
Gajah Surya Multi Finance 1,425 75 997,000
Gajah Tunggal 1,100 100 9,467,500
Ganda Wangsa Utama 775 0 210,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 0 263,500
Gudang Garam 8,975 25 167,500
H M Sampoerna 22,000 -125 87,500
Hadtex Indosyntec 600 0 133,500
Hero Supermarket 1,550 -50 72,500
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,150 -250 5,500
Hotel Sahid Jaya 850 50 42,000
Igarjaya 2,200 275 342,500
IKI Kabel 800 0 0
INCO 2,625 25 114,500
Indah Kiat Pulp & Paper 1,825 0 47,500
Indal Aluminium Industry 825 25 18,000
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,625 75 321,000
Indofood Sukses Makmur 4,350 -50 111,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,500 -100 132,000
Indosat 7,500 175 528,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 1,025 75 59,000
Inter Delta 1,625 0 1,404,500
Inter-Pacific Bank 1,450 125 26,000
Inti Indorayon Utama 2,050 25 10,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,550 50 86,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,650 0 82,500
JAPFA 1,450 50 220,000
Jaya Pari Steel 1,150 50 2,500
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 0 215,000
Kabel Metal Indonesia 1,000 75 2,354,500
Kabelindo Murni 875 0 246,000
Kable Farma 4,875 375 1,079,500
Karwell Indonesia 1,175 0 138,000
Kawasan Industri Jababeka 3,025 25 839,500
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,050 0 163,500
Keramika Indonesia 1,800 0 0
Komatsu 1,600 0 8,000
Kurnia Kapuas UGI 1,175 -25 101,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 5,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,300 -25 650,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,775 0 15,000
Lippo Land Development 4,500 -50 110,000
Lippo Life Insurance 1,900 -50 1,537,000
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,325 0 1,499,500
London Sumatra 5,175 0 27,500
Mas Murni Indonesia 800 -25 5,314,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,250 25 457,500
Mayatexdian 950 75 1,696,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 0 1,712,000
Medco Energi Corporation 2,750 0 4,462,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,250 225 129,500
Metrodata Electronics 2,650 0 0
Miwon Indonesia 950 0 0
Modern Bank 1,350 0 0
Modern Photo 7,800 0 32,500
Modernland Realty Ltd. 1,750 0 0
Mulia Industrindo 1,950 25 650,500
Mulialand 2,400 0 41,000
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 900 25 35,000
Multipolar 1,075 -25 110,000
Mustika Ratu 4,000 0 0
Nipress 850 0 35,500
Ometraco Corporation 2,400 -50 92,500
Ometraco Realty 1,025 25 33,500
Pakuwon Jati 850 0 509,500
Pan Brothers Tex 2,250 -75 19,000
Panca Wiratama Sakti 825 0 0
Panin Bank 1,500 -50 1,000
Panin Insurance 925 0 1,000
Panin Life 1,850 200 10,000
Panin Overseas 800 0 0
Perdana Bangun 675 0 7,000
Perdana Cipta Multi Finance 1,950 0 27,500
Petrosea 1,675 0 0
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 509,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 25 1,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,050 0 290,000
Putra Surya Perkasa 2,175 0 533,500
Ramayana 3,725 50 1,265,500
Rig Tenders 1,200 25 234,000
Rimba Niaga Idiola 1,200 -125 134,000
Roda Vivatex 1,400 0 0
Sarasa Nugraha 1,350 0 25,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,400 175 4,769,500
Sekar Laut 1,250 0 0
Selamat Sempurna 1,850 -25 30,000
Semen Cibinong 4,225 25 5,500
Semen Gresik 6,225 -100 466,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,650 125 241,500
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,075 75 4,083,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,150 0 0
Steady Safe 2,100 0 4,225,500
Suba Indah 1,775 0 0
Sucaco 2,375 -25 15,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,450 -50 169,500
Suparma 600 25 185,000
Super Indah Makmur 3,500 0 0
Super Mitory Utama 1,700 0 12,500
Surabaya Agung Industry Pulp 725 25 43,500
Surya Dumai 2,075 -25 27,500
Surya Hidup 1,000 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 525 -25 72,000
Tamara Bank 2,800 0 35,000
Tambang Timah 3,775 0 100,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,325 25 2,845,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,000 100 69,000
Texmaco Jaya 1,075 0 4,500
Texmaco Perkasa Enginering 1,500 0 12,000
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,050 0 0
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,850 -25 12,500
Trias Sentosa 3,200 0 20,000
Tunas Ridean 4,650 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 200 25,000
Unggul Indah Corp 2,650 50 1,142,500
Unilever Indonesia 31,500 0 0
United Tractors 3,600 -100 75,000
Unitex 3,500 0 0
Voksel Electric 775 50 560,500
Wicaksana Overseas Int'l 2,700 25 12,500
Zebra Nusantara 2,075 0 0

Regular trading : 93,818,000 Composite Index : 546.46
Bloc trading : 1,722,000 Previous : 542.72
Cross trading : 16,173,743 Total trading volume: 114,469,243
Foreign portion trading: 2,449,500 Total trading value : Rp 237.42b
Odd lot trading : 0
Cash trading : 306,000