Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 18, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------
Ades Alfindo 1,100 -225 1,500
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 0
Andayani Megah 1,100 -25 10,500
Aneka Kimia Raya 2,550 100 17,000
Anwar Sierad 2,275 -50 1,820,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,725 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,300 -25 255,500
Asiana IMI Industries 1,425 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,000 0 0
Astra International 2,950 25 6,650,000
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 2,775 -50 1,273,000
Bakrie & Brothers 2,875 50 1,135,500
Bank Bali 3,200 0 0
Bank Bira 2,275 -50 125,000
Bank Danamon 1,675 -50 807,000
Bank Duta 1,550 -25 5,000
Bank International Indonesi 3,400 0 177,500
Bank Mashill Utama 2,050 -100 250,000
Bank Niaga 6,125 0 53,500
Bank NISP 2,100 0 47,000
Bank Papan Sejahtera 1,225 0 0
Bank PDFCI 1,950 0 5,500
Bank Rama 1,600 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,375 -50 24,000
Bank Umum Nasional 1,300 25 500
Barito Pacific Timber 1,400 -50 118,000
BAT Indonesia 14,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 288,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 -25 984,500
BDNI Reksadana 400 0 2,500
Berlian Laju Tanker 2,750 0 1,197,500
Berlina 1,500 0 0
Bhuwanatala 1,225 -25 274,000
Bimantara Citra 2,525 -75 4,341,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,700 -25 2,500
Bumi Modern Hyatt 1,100 0 0
Bunas Finance Indonesia 2,475 0 83,000
Cahaya Kalbar 1,250 75 1,129,000
Centex 1,150 0 0
Centris Multi Persada 925 -75 15,000
Charoen Pokphand Indonesia 3,000 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,100 50 534,500
Citatah 1,675 -25 435,500
Citra Marga NP 1,550 25 1,705,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 875 -50 30,000
CP. Prima 1,325 0 188,500
Dankos Laboratories 2,275 0 0
Darya-Varia Laboratoria 3,925 -100 672,000
Davomas Abadi 2,250 25 633,500
Delta Djakarta 5,100 0 0
Dharmala Agrifood 1,325 0 535,500
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,650 0 1,100,500
Dharmala Sakti Sejahtera 2,050 0 755,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,100 50 1,103,000
Duta Pertiwi 1,700 0 561,000
Duta Pertiwi Nusantara 800 0 92,500
Dynaplast 2,400 25 406,000
Ekadharma Tape Ind 750 0 0
Elang Realty 675 25 27,500
Enseval Putra Megatrading 1,225 -50 79,000
Eratex Djaja 725 25 51,000
Ever Shine Textile Industry 1,525 75 1,205,000
Fajar Surya Wisesa 900 -50 38,000
Fast Food Indonesia 3,200 0 0
Ficorinvest Bank 1,700 0 12,500
Fiskaragung 1,800 0 749,500
Gajah Surya Multi Finance 1,375 25 928,000
Gajah Tunggal 1,100 0 1,257,000
Ganda Wangsa Utama 800 0 150,000
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 0 709,500
Gudang Garam 9,275 -175 192,500
H M Sampoerna 22,200 100 1,113,000
Hadtex Indosyntec 550 -25 1,121,000
Hero Supermarket 1,500 75 30,500
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,250 25 13,500
Hotel Sahid Jaya 800 0 0
Igarjaya 2,850 25 601,500
IKI Kabel 900 0 0
INCO 2,625 0 12,000
Indah Kiat Pulp & Paper 1,775 -25 328,000
Indal Aluminium Industry 875 0 0
Indo Citra Finance 700 0 0
Indocement Tunggal Perkasa 3,600 0 35,000
Indofood Sukses Makmur 4,400 0 1,721,000
Indomulti Inti 1,700 0 0
Indorama Syntetics 6,000 250 97,000
Indosat 8,000 -175 450,500
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 950 -25 310,000
Inter Delta 1,875 225 2,625,000
Inter-Pacific Bank 1,500 0 0
Inti Indorayon Utama 2,050 0 46,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,500 -25 109,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,725 100 20,000
JAPFA 1,425 25 167,500
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 0 32,500
Kabel Metal Indonesia 975 -25 80,500
Kabelindo Murni 875 0 13,000
Kable Farma 5,250 -100 322,000
Karwell Indonesia 1,200 -25 191,000
Kawasan Industri Jababeka 3,000 0 17,500
Kedaung Indah Can 1,425 0 0
Kedawung Setia 1,200 -25 1,643,000
Keramika Indonesia 2,000 100 6,000
Komatsu 1,600 0 0
Kurnia Kapuas UGI 1,200 -25 95,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 15,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,400 25 1,243,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 -75 5,500
Lippo Land Development 4,500 0 196,000
Lippo Life Insurance 1,875 0 1,119,000
Lippo Pacific Finance 1,200 -50 1,500
Lippo Securities 1,400 50 4,472,000
London Sumatra 5,150 0 218,000
Mas Murni Indonesia 775 -25 222,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,700 200 1,582,000
Mayatexdian 950 -25 675,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,050 0 626,000
Medco Energi Corporation 2,600 25 788,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,275 25 85,500
Metrodata Electronics 2,700 0 0
Miwon Indonesia 975 -25 2,000
Modern Bank 1,425 25 1,000
Modern Photo 7,750 -50 8,000
Modernland Realty Ltd. 1,625 0 0
Mulia Industrindo 2,150 50 331,000
Mulialand 2,500 0 47,000
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 925 -75 2,000
Multipolar 1,075 0 17,000
Mustika Ratu 4,000 0 0
Nipress 825 -25 45,000
Ometraco Corporation 2,700 100 150,500
Ometraco Realty 1,000 0 0
Pakuwon Jati 850 0 193,500
Pan Brothers Tex 2,250 0 59,000
Panca Wiratama Sakti 925 0 0
Panin Bank 1,675 0 0
Panin Insurance 950 -25 5,000
Panin Life 1,850 0 0
Panin Overseas 800 0 0
Perdana Bangun 675 0 5,000
Perdana Cipta Multi Finance 1,800 -25 45,000
Petrosea 1,675 -50 1,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 353,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 900 50 14,500
Procter & Gambler Indonesia 9,000 0 0
Pudjiadi Prestige Limited 875 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,025 25 272,000
Putra Surya Perkasa 2,250 0 492,500
Ramayana 3,750 0 195,000
Rig Tenders 1,275 75 3,529,000
Rimba Niaga Idiola 1,250 0 20,000
Roda Vivatex 1,425 0 26,000
Sarasa Nugraha 1,275 -75 385,000
Sari Husada 13,000 0 0
Schering Plough Indonesia 5,900 -100 3,500
Sekar Bumi 1,350 0 363,500
Sekar Laut 1,100 -150 200,500
Selamat Sempurna 1,775 -75 235,000
Semen Cibinong 4,300 0 25,000
Semen Gresik 6,425 25 164,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,200 0 0
SMART Corporation 1,675 25 6,500
Soedarpo Corporation 900 0 0
Sona Topas Tourism Industry 1,050 -50 500
Sorini Corporation 1,775 0 0
Squibb Indonesia 4,150 0 0
Steady Safe 1,975 0 649,000
Suba Indah 1,825 0 0
Sucaco 2,375 0 47,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,550 -50 984,000
Suparma 600 -25 378,000
Super Indah Makmur 3,500 0 31,500
Super Mitory Utama 1,700 100 45,500
Surabaya Agung Industry Pulp 725 0 16,000
Surya Dumai 2,100 0 153,500
Surya Hidup 1,000 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 550 0 492,500
Tamara Bank 2,300 0 0
Tambang Timah 3,850 0 205,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,450 -25 2,650,000
Tembaga Mulia Semanan 1,350 -50 5,000
Tempo Scan Pacific 4,350 50 56,000
Texmaco Jaya 1,175 -50 57,500
Texmaco Perkasa Enginering 1,500 0 25,500
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,075 25 86,500
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,850 -50 12,500
Trias Sentosa 3,300 0 0
Tunas Ridean 4,700 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,650 0 389,500
Unilever Indonesia 29,500 -200 10,000
United Tractors 3,775 25 1,000
Unitex 3,500 0 0
Voksel Electric 800 -25 165,000
Wicaksana Overseas Int'l 2,650 0 0
Zebra Nusantara 1,800 0 0

Regular trading : 71,356,500 Composite Index : 559.69
Bloc trading : 2,400,000 Previous : 561.94
Cross trading : 19,427,087 Total trading volume: 94,690,587
Foreign portion trading: 1,104,500 Total trading value : Rp 254.60b
Odd lot trading : 0
Cash trading : 402,500