Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 3, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 1,000 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 650 0 31,500
Andayani Megah 1,050 -25 884,500
Aneka Kimia Raya 2,450 -50 71,000
Anwar Sierad 1,825 -100 280,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,400 0 244,500
Asiana IMI Indusrties 1,450 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,150 -200 2,000
Astra International 2,350 0 423,000
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 2,625 -50 128,500
Bakrie & Brothers 2,325 75 1,308,500
Bank Bali 3,300 0 0
Bank Bira 2,175 -50 374,500
Bank Danamon 1,700 0 711,000
Bank Duta 1,600 -150 609,000
Bank International Indonesi 5,375 -25 743,500
Bank Mashill Utama 2,050 0 135,000
Bank Niaga 6,000 0 4,000
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,150 0 0
Bank PDFCI 1,900 -50 95,000
Bank Rama 1,500 0 0
Bank Surya 1,200 -100 2,500
Bank Tiara Asia 2,375 0 9,000
Bank Umum Nasional 1,350 0 0
Barito Pacific Timber 1,425 50 2,793,000
BAT Indonesia 14,500 -1,000 1,500
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 17,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,525 -75 5,112,500
BDNI Reksadana 375 0 50,000
Berlian Laju Tanker 2,350 275 2,139,000
Berlina 1,500 0 108,000
Bhuwanatala 1,150 0 743,500
Bimantara Citra 2,225 -75 1,708,500
Bintang Kharisma 2,575 0 0
Branta Mulia 1,650 0 209,500
Budi Acid Jaya 3,125 75 4,500
Bukaka Teknik Utama 1,500 0 255,500
Bumi Modern Hyatt 700 -50 12,000
Bunas Finance Indonesia 2,150 75 67,500
Cahaya Kalbar 1,325 50 5,000
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 2,050 -100 177,500
Citatah 1,525 -150 805,000
Citra Marga NP 1,500 -25 836,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 875 -25 32,500
CP. Prima 1,325 -100 2,500
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,800 -100 26,500
Davomas Abadi 2,025 0 474,500
Delta Djakarta 5,600 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,425 0 0
Dharmala Intiland 2,400 -50 347,500
Dharmala Sakti Sejahtera 1,975 -25 468,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,950 -50 1,417,500
Duta Pertiwi 1,575 -25 145,500
Duta Pertiwi Nusantara 850 0 695,000
Dynaplast 2,375 25 517,000
Ekadharma Tape Ind 750 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,125 -25 62,000
Eratex Djaja 725 25 18,000
Ever Shine Textile Industry 1,450 75 2,661,000
Fajar Surya Wisesa 1,050 0 0
Fast Food Indonesia 3,400 0 0
Ficorinvest Bank 1,625 0 27,500
Fiskaragung 1,700 -25 344,000
Gajah Surya Multi Finance 1,350 -50 559,500
Gajah Tunggal 1,000 0 844,500
Ganda Wangsa Utama 800 0 35,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,150 -25 302,000
Gudang Garam 8,550 -50 719,500
H M Sampoerna 22,500 -100 265,000
Hadtex Indosyntec 575 0 33,000
Hero Supermarket 1,750 -50 21,500
Hexindo Adiperkasa 2,900 400 1,000
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 775 -25 10,000
Igarjaya 1,500 0 20,000
IKI Kabel 800 0 0
INCO 2,600 -50 11,000
Indah Kiat Pulp & Paper 1,850 0 470,000
Indal Aluminium Industry 800 -100 18,000
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,525 -75 234,000
Indofood Sukses Makmur 4,675 25 305,500
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,475 -125 163,500
Indosat 7,325 -25 263,500
Indospring 1,350 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 1,025 -50 1,500
Inter Delta 1,375 0 29,500
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 2,025 -25 646,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,000 0 88,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,775 -50 1,055,500
JAPFA 1,350 -50 37,500
Jaya Pari Steel 1,050 0 0
Jaya Real Property 3,300 0 111,000
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 875 25 584,500
Kabel Metal Indonesia 925 -50 190,000
Kabelindo Murni 925 0 66,500
Kable Farma 4,300 -50 422,000
Karwell Indonesia 1,200 -50 2,153,500
Kawasan Industri Jababeka 2,975 -50 248,000
Kedaung Indah Can 1,000 300 10,000
Kedawung Setia 1,000 0 40,000
Keramika Indonesia 2,050 0 0
Komatsu 1,600 -25 5,500
Kurnia Kapuas UGI 1,125 0 37,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 825 -25 35,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,500 200 12,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,900 -100 77,000
Lippo Land Development 4,525 25 161,000
Lippo Life Insurance 1,750 -100 321,500
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,325 -50 5,088,000
London Sumatra 5,150 0 7,500
Mas Murni Indonesia 825 0 6,103,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,025 0 413,000
Mayatexdian 950 -50 1,000,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 0 888,500
Medco Energi Corporation 1,950 50 383,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,000 0 0
Metrodata Electronics 2,600 0 1,000
Miwon Indonesia 850 0 0
Modern Bank 1,500 0 32,000
Modern Photo 7,800 -100 15,000
Modernland Realty Ltd. 2,100 100 17,500
Mulia Industrindo 2,175 -100 409,000
Mulialand 2,400 -25 58,500
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 850 0 36,000
Multipolar 1,075 -50 435,500
Mustika Ratu 4,000 0 0
Nipress 825 -50 2,500
Ometraco Corporation 2,450 0 0
Ometraco Realty 800 0 0
Pakuwon Jati 850 -25 255,500
Pan Brothers Tex 2,600 75 159,500
Panca Wiratama Sakti 875 0 0
Panin Bank 1,550 0 0
Panin Insurance 925 -25 54,000
Panin Life 1,750 -50 13,500
Panin Overseas 975 0 0
Perdana Bangun 725 50 677,000
Perdana Cipta Multi Finance 2,000 -125 84,000
Petrosea 1,725 0 0
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 -50 401,000
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 25 5,500
Putra Surya Perkasa 2,450 -25 561,000
Ramayana 3,775 -50 369,000
Rig Tenders 1,125 0 177,500
Rimba Niaga Idiola 850 0 7,500
Roda Vivatex 1,400 0 28,500
Sarasa Nugraha 1,200 -25 1,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,200 0 1,969,500
Sekar Laut 1,550 0 0
Semen Cibinong 4,200 50 7,500
Semen Gresik 6,150 -175 1,239,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,550 50 2,500
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,025 25 7,137,500
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,200 0 0
Steady Safe 1,900 -25 141,000
Suba Indah 1,775 0 0
Sucaco 2,000 -175 35,000
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,125 -50 90,500
Suparma 575 -25 533,500
Super Indah Makmur 3,500 0 0
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 750 0 167,500
Surya Dumai 2,025 -125 107,500
Surya Hidup 1,000 -125 6,000
Surya Toto Indonesia 4,875 0 0
Suryamas 525 -25 223,000
Tamara Bank 2,300 100 271,000
Tambang Timah 3,725 -25 736,000
Tancho Indonesia 2,600 0 35,500
Telagamas Pertiwi 1,150 0 0
Telkom 3,275 -25 2,545,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,150 0 0
Texmaco Jaya 1,150 0 500
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,800 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,050 50 3,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 2,025 0 0
Trias Sentosa 3,300 0 0
Tunas Ridean 4,600 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,400 0 14,500
Unilever Indonesia 34,350 0 0
United Tractors 3,600 100 167,000
Unitex 3,500 0 0
Voksel Electric 700 50 621,000
Wicaksana Overseas Int'l 5,350 0 0
Zebra Nusantara 2,075 0 0

Regular trading : 72,692,000 Composite Index : 540.54
Bloc trading : 0 Previous : 545.02
Cross trading : 22,266,528 Total trading volume: 99,772,728
Foreign portion trading : 3,668,000 Total trading value : Rp 204.18b
Odd lot trading : 200
Cash trading : 1,146,000