Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sep. 27, 1996

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,675 0 0
Alumindo Perkasa 675 0 0
Andayani Megah 1,050 0 192,000
Aneka Kimia Raya 2,450 0 0
Anwar Sierad 2,325 0 345,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,900 -25 20,000
Argo Pantes 1,900 0 0
Asahimas Flat 1,600 0 2,538,500
Asiana IMI Industries 1,250 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,200 175 45,000
Astra International 3,775 25 5,002,500
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 2,625 -75 93,500
Bakrie & Brothers 3,225 25 516,000
Bank Bali 3,200 0 0
Bank Bira 2,375 50 144,000
Bank Danamon 1,700 0 138,500
Bank Duta 1,625 50 875,500
Bank International Indonesi 3,350 0 527,000
Bank Mashill Utama 2,050 -50 16,000
Bank Niaga 6,225 0 50,000
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,450 150 28,500
Bank PDFCI 2,000 0 5,500
Bank Rama 1,600 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,325 50 68,500
Bank Umum Nasional 1,300 0 0
Barito Pacific Timber 1,425 25 707,500
BAT Indonesia 14,750 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 -25 275,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,650 -25 448,500
BDNI Reksadana 425 0 7,500
Berlian Laju Tanker 3,200 150 3,301,500
Berlina 1,475 75 3,500
Bhuwanatala 1,325 50 9,819,500
Bimantara Citra 2,575 -50 457,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,200 0 0
Bukaka Teknik Utama 1,750 75 162,000
Bumi Modern Hyatt 975 -25 10,000
Bunas Finance Indonesia 2,500 0 105,000
Cahaya Kalbar 1,675 75 1,602,000
Centex 1,275 -100 2,500
Centris Multi Persada 1,100 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,850 -25 127,500
Citatah 1,675 0 272,500
Citra Marga NP 1,600 -25 565,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 900 0 5,000
CP. Prima 1,450 0 169,500
Dankos Laboratories 2,075 -50 10,000
Darya-Varia Laboratoria 3,650 -75 33,500
Davomas Abadi 2,075 0 189,500
Delta Djakarta 5,500 0 0
Dharmala Agrifood 1,400 0 8,000
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,800 0 506,500
Dharmala Sakti Sejahtera 2,050 0 548,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,950 0 358,000
Duta Pertiwi 1,800 -25 11,334,000
Duta Pertiwi Nusantara 800 0 157,500
Dynaplast 2,550 -50 540,500
Ekadharma Tape Ind 900 0 0
Elang Realty 625 0 0
Enseval Putra Megatrading 1,300 100 1,224,500
Eratex Djaja 725 0 3,500
Ever Shine Textile Industry 1,725 0 0
Fajar Surya Wisesa 1,050 -25 41,500
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,825 0 65,000
Fiskaragung 1,700 0 476,000
Gajah Surya Multi Finance 1,250 -50 625,500
Gajah Tunggal 1,000 -25 3,825,500
Ganda Wangsa Utama 950 0 416,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,150 -25 249,500
Gudang Garam 8,800 -200 286,500
H M Sampoerna 22,500 300 159,000
Hadtex Indosyntec 625 0 1,136,500
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,075 0 0
Hotel Sahid Jaya 825 -25 1,500
Igarjaya 3,050 0 1,172,000
IKI Kabel 900 0 0
INCO 2,825 75 76,000
Indah Kiat Pulp & Paper 1,825 0 806,500
Indal Aluminium Industry 825 0 0
Indo Citra Finance 675 0 0
Indocement Tunggal Perkasa 3,625 -25 33,500
Indofood Sukses Makmur 4,850 375 1,649,500
Indomulti Inti 1,600 -100 2,500
Indorama Syntetics 6,800 50 52,500
Indosat 7,900 -200 438,500
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 925 0 15,000
Inter Delta 1,675 25 62,000
Inter-Pacific Bank 1,450 0 0
Inti Indorayon Utama 2,050 0 65,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,650 -125 9,645,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,650 0 37,500
JAPFA 1,600 50 324,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,000 -225 1,000
Jeewon Jaya Indonesia 1,750 0 0
Jembo Cable Company 825 25 604,500
Kabel Metal Indonesia 950 -25 292,000
Kabelindo Murni 925 75 499,000
Kable Farma 5,500 0 261,000
Karwell Indonesia 1,200 0 273,500
Kawasan Industri Jababeka 3,350 0 343,500
Kedaung Indah Can 1,475 0 0
Kedawung Setia 1,450 0 1,337,000
Keramika Indonesia 1,900 0 0
Komatsu 1,600 0 25,000
Kurnia Kapuas UGI 1,200 0 186,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 975 0 0
Lionmesh Prima 1,000 0 0
Lippo Bank 3,700 125 2,229,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 0 60,000
Lippo Land Development 4,475 0 0
Lippo Life Insurance 2,200 125 13,766,000
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,500 75 11,412,000
London Sumatra 5,600 0 0
Mas Murni Indonesia 725 -50 579,500
Maskapai Reasuransi I 1,675 0 0
Matahari Putra Prima 2,550 100 146,500
Mayatexdian 900 -25 1,032,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 -25 770,000
Medco Energi Corporation 2,550 0 123,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,200 0 0
Metrodata Electronics 2,700 0 0
Miwon Indonesia 1,075 100 22,000
Modern Bank 1,625 -100 587,500
Modern Photo 7,300 -200 7,000
Modernland Realty Ltd. 1,625 0 0
Mulia Industrindo 2,300 25 481,000
Mulialand 2,525 -25 24,500
Multi Bintang Indonesia 9,500 0 0
Multibreeder Adirama 900 0 0
Multipolar 1,150 0 366,000
Mustika Ratu 3,600 -400 80,500
Nipress 875 0 60,000
Ometraco Corporation 2,750 0 0
Ometraco Realty 1,000 0 10,000
Pakuwon Jati 825 -25 736,500
Pan Brothers Tex 2,200 0 197,500
Panca Wiratama Sakti 850 -75 12,000
Panin Bank 1,675 0 0
Panin Insurance 975 0 0
Panin Life 2,000 0 0
Panin Overseas 800 0 0
Pelangi Indah 700 0 258,000
Perdana Bangun 675 0 0
Perdana Cipta Multi Finance 1,825 0 19,000
Petrosea 1,725 25 5,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 173,000
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 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,125 -50 285,000
Putra Surya Perkasa 2,300 25 519,000
Ramayana 3,925 -50 75,500
Rig Tenders 1,175 25 260,500
Rimba Niaga Idiola 1,250 -25 4,000
Roda Vivatex 1,550 0 588,000
Sarasa Nugraha 1,200 25 17,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,050 0 0
Sekar Bumi 1,350 -25 172,500
Sekar Laut 1,225 0 7,500
Selamat Sempurna 1,800 25 223,500
Semen Cibinong 5,075 275 115,000
Semen Gresik 6,600 -50 295,500
Sepatu Bata 2,100 0 0
Sinar Mas 2,350 0 17,500
SMART Corporation 1,650 0 115,500
Soedarpo Corporation 1,025 0 0
Sona Topas Tourism Industry 1,050 25 831,000
Sorini Corporation 1,400 0 0
Squibb Indonesia 5,000 0 0
Steady Safe 2,150 25 107,000
Suba Indah 1,675 0 0
Sucaco 2,350 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,450 0 2,500
Suparma 625 -25 186,500
Super Indah Makmur 3,300 0 0
Super Mitory Utama 1,675 0 0
Surabaya Agung Industry Pulp 750 0 31,000
Surya Dumai 2,250 25 203,000
Surya Hidup 1,025 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 575 -25 607,500
Tamara Bank 2,300 0 0
Tambang Timah 3,950 0 11,500
Tancho Indonesia 2,525 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,625 75 3,792,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,550 -75 85,000
Texmaco Jaya 1,200 0 0
Texmaco Perkasa Enginering 1,500 0 0
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,125 -25 20,500
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,850 25 15,000
Trias Sentosa 3,400 -100 6,000
Tunas Ridean 4,700 25 25,500
Ugahari 750 0 0
Ultra Jaya Milk 1,200 0 0
Unggul Indah Corp 2,600 0 40,000
Unilever Indonesia 36,000 1,000 2,000
United Tractors 4,325 225 205,000
Unitex 3,500 0 0
Voksel Electric 800 0 30,000
Wicaksana Overseas Int'l 2,800 0 0
Zebra Nusantara 2,500 200 1,000

Regular trading : 111,104,500 Composite Index : 573.3
Bloc trading : 21,710,000 Previous : 571.25
Cross trading : 26,500,529 Total trading volume: 162,212,329
Foreign portion trading: 2,601,000 Total trading value : Rp 424.46b
Odd lot trading : 300
Cash trading : 296,000