Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 16, 1996:

Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,325 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 5,000
Andayani Megah 1,125 -25 446,000
Aneka Kimia Raya 2,450 0 10,000
Anwar Sierad 2,300 25 4,728,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,350 50 1,607,500
Asiana IMI Industries 1,450 100 14,500
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,000 0 0
Astra International 2,625 25 190,500
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 2,675 -100 356,000
Bakrie & Brothers 2,725 0 840,500
Bank Bali 3,175 0 0
Bank Bira 2,325 -25 930,500
Bank Danamon 1,675 25 772,000
Bank Duta 1,575 0 2,500
Bank International Indonesi 3,375 50 307,000
Bank Mashill Utama 2,075 -200 780,500
Bank Niaga 6,125 25 98,000
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,225 0 0
Bank PDFCI 1,950 0 22,500
Bank Rama 1,575 25 33,500
Bank Surya 1,200 0 0
Bank Tiara Asia 2,425 -125 126,000
Bank Umum Nasional 1,275 0 0
Barito Pacific Timber 1,425 0 917,500
BAT Indonesia 14,000 0 2,000
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 0 125,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 0 3,101,500
BDNI Reksadana 400 0 84,500
Berlian Laju Tanker 2,650 100 1,704,500
Berlina 1,500 0 12,000
Bhuwanatala 1,275 0 1,463,000
Bimantara Citra 2,425 125 3,112,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,300 0 0
Bukaka Teknik Utama 1,725 0 0
Bumi Modern Hyatt 1,100 -25 60,000
Bunas Finance Indonesia 2,475 0 48,500
Cahaya Kalbar 1,250 -100 476,000
Centex 1,150 0 0
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 3,000 -100 17,000
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,050 0 59,000
Citatah 1,700 75 468,500
Citra Marga NP 1,500 50 2,374,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 925 0 0
Concord Benefit Enterprises 925 0 0
CP. Prima 1,300 -50 10,000
Dankos Laboratories 2,325 25 123,500
Darya-Varia Laboratoria 3,500 -25 70,000
Davomas Abadi 2,200 -50 942,000
Delta Djakarta 5,100 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,650 0 737,500
Dharmala Sakti Sejahtera 2,025 50 2,243,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,125 50 4,062,500
Duta Pertiwi 1,600 25 286,500
Duta Pertiwi Nusantara 800 -25 82,500
Dynaplast 2,400 25 743,000
Ekadharma Tape Ind 750 0 0
Elang Realty 650 0 0
Enseval Putra Megatrading 1,275 25 1,220,000
Eratex Djaja 700 0 30,000
Ever Shine Textile Industry 1,425 -75 1,814,000
Fajar Surya Wisesa 1,000 0 0
Fast Food Indonesia 3,200 200 12,500
Ficorinvest Bank 1,725 25 7,500
Fiskaragung 1,800 0 766,000
Gajah Surya Multi Finance 1,400 -25 376,500
Gajah Tunggal 1,150 -25 6,435,500
Ganda Wangsa Utama 800 0 177,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 -25 328,500
Gudang Garam 9,475 275 766,500
H M Sampoerna 22,700 500 295,000
Hadtex Indosyntec 575 -25 1,850,000
Hero Supermarket 1,400 -50 112,500
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,350 200 5,000
Hotel Sahid Jaya 825 25 10,000
Igarjaya 2,775 200 3,517,000
IKI Kabel 900 0 0
INCO 2,625 25 1,000
Indah Kiat Pulp & Paper 1,775 -75 1,046,500
Indal Aluminium Industry 875 50 12,500
Indo Citra Finance 700 75 6,000
Indocement Tunggal Perkasa 3,575 -25 55,000
Indofood Sukses Makmur 4,375 25 232,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,600 50 17,000
Indosat 7,750 75 467,000
Indospring 1,200 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 950 -100 286,500
Inter Delta 1,675 25 1,256,000
Inter-Pacific Bank 1,500 50 2,000
Inti Indorayon Utama 2,050 -50 25,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,500 -25 58,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,625 0 37,500
JAPFA 1,425 -50 5,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 -50 7,500
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 825 25 225,000
Kabel Metal Indonesia 975 -25 327,500
Kabelindo Murni 875 0 3,500
Kable Farma 5,525 400 2,355,000
Karwell Indonesia 1,200 -25 189,000
Kawasan Industri Jababeka 3,000 0 94,000
Kedaung Indah Can 1,200 0 0
Kedawung Setia 1,125 50 1,160,000
Keramika Indonesia 1,900 -150 7,500
Komatsu 1,600 0 0
Kurnia Kapuas UGI 1,200 0 372,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 12,500
Lionmesh Prima 1,050 0 0
Lippo Bank 3,375 -25 453,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,775 0 1,000
Lippo Land Development 4,500 0 64,000
Lippo Life Insurance 1,900 0 736,500
Lippo Pacific Finance 1,250 0 0
Lippo Securities 1,350 0 709,500
London Sumatra 5,150 0 290,500
Mas Murni Indonesia 800 0 1,051,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,325 75 1,156,000
Mayatexdian 1,000 25 6,401,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,025 25 4,610,000
Medco Energi Corporation 2,650 0 1,586,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,250 0 85,000
Metrodata Electronics 2,700 0 0
Miwon Indonesia 950 0 0
Modern Bank 1,425 -75 77,500
Modern Photo 7,800 0 0
Modernland Realty Ltd. 1,625 -125 1,000
Mulia Industrindo 2,150 50 1,769,000
Mulialand 2,500 100 75,500
Multi Bintang Indonesia 9,000 0 0
Multibreeder Adirama 1,000 75 10,000
Multipolar 1,075 25 76,000
Mustika Ratu 4,000 0 0
Nipress 875 25 170,500
Ometraco Corporation 2,400 25 1,273,500
Ometraco Realty 1,025 -25 71,000
Pakuwon Jati 850 -25 115,500
Pan Brothers Tex 2,075 -175 39,000
Panca Wiratama Sakti 925 0 0
Panin Bank 1,575 -25 2,000
Panin Insurance 925 0 7,500
Panin Life 1,850 0 70,000
Panin Overseas 800 0 0
Perdana Bangun 675 0 1,000
Perdana Cipta Multi Finance 1,825 -75 9,500
Petrosea 1,700 25 2,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 25 568,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 0
Procter & Gambler Indonesia 9,000 0 0
Pudjiadi Prestige Limited 875 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,000 -25 257,500
Putra Surya Perkasa 2,225 25 420,000
Ramayana 3,750 0 395,000
Rig Tenders 1,200 -25 44,000
Rimba Niaga Idiola 1,225 25 129,500
Roda Vivatex 1,450 50 55,000
Sarasa Nugraha 1,350 0 1,416,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 5,900 0 0
Sekar Bumi 1,400 -50 890,000
Sekar Laut 1,250 0 0
Selamat Sempurna 1,850 -50 255,000
Semen Cibinong 4,275 25 22,000
Semen Gresik 6,400 75 515,000
Sepatu Bata 2,500 0 0
Sinar Mas 2,200 0 10,000
SMART Corporation 1,675 0 12,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,100 25 2,223,500
Sorini Corporation 1,775 0 0
Squibb Indonesia 4,150 0 0
Steady Safe 2,000 0 1,757,000
Suba Indah 1,825 50 2,500
Sucaco 2,375 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,500 75 704,000
Suparma 600 0 264,000
Super Indah Makmur 3,500 0 3,000
Super Mitory Utama 1,600 -100 1,500
Surabaya Agung Industry Pulp 750 25 37,000
Surya Dumai 2,100 0 221,500
Surya Hidup 1,000 0 5,000
Surya Toto Indonesia 4,750 0 0
Suryamas 550 25 162,500
Tamara Bank 2,300 0 0
Tambang Timah 3,800 0 145,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,350 50 2,562,000
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,125 25 141,000
Texmaco Jaya 1,225 25 5,500
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,050 0 500
Toko Gunung Agung 1,725 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,900 50 15,000
Trias Sentosa 3,275 75 216,500
Tunas Ridean 4,700 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 15,000
Unggul Indah Corp 2,650 0 11,000
Unilever Indonesia 31,500 0 0
United Tractors 3,750 150 138,500
Unitex 3,500 500 500
Voksel Electric 775 0 498,500
Wicaksana Overseas Int'l 2,650 0 0
Zebra Nusantara 1,800 -275 10,000

Regular trading : 95,628,500 Composite Index : 554.4
Bloc trading : 0 Previous : 549.03
Cross trading : 16,518,436 Total trading volume: 114,148,436
Foreign portion trading : 1,635,000 Total trading value : Rp 249.55b
Odd lot trading : 0
Cash trading : 366,500