Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 6, 1996:

Shares Close Change Trading

Volume
-------------------------------------------------------
Ades Alfindo 1,000 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 675 0 22,000
Andayani Megah 1,050 -25 83,500
Aneka Kimia Raya 2,400 0 70,500
Anwar Sierad 1,975 100 202,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,350 -25 571,500
Asiana IMI Indusrties 1,375 0 20,500
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,100 0 0
Astra International 2,375 0 326,000
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 2,825 25 455,500
Bakrie & Brothers 2,800 0 2,386,500
Bank Bali 3,300 0 0
Bank Bira 2,250 -25 226,500
Bank Danamon 1,700 -25 504,000
Bank Duta 1,600 0 32,000
Bank International Indonesi 5,275 -25 118,500
Bank Mashill Utama 2,050 0 35,000
Bank Niaga 6,025 0 0
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,150 0 0
Bank PDFCI 1,950 0 21,500
Bank Rama 1,600 0 110,000
Bank Surya 1,200 0 0
Bank Tiara Asia 2,375 0 60,000
Bank Umum Nasional 1,375 0 0
Barito Pacific Timber 1,400 0 373,500
BAT Indonesia 14,500 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 725 -25 5,619,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,575 0 1,220,500
BDNI Reksadana 400 25 7,000
Berlian Laju Tanker 2,550 25 1,131,500
Berlina 1,450 0 0
Bhuwanatala 1,150 -25 842,500
Bimantara Citra 2,300 0 989,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 -50 140,500
Budi Acid Jaya 3,050 -50 30,000
Bukaka Teknik Utama 1,725 25 88,000
Bumi Modern Hyatt 1,125 25 2,340,000
Bunas Finance Indonesia 2,500 100 27,500
Cahaya Kalbar 1,275 0 0
Centex 1,150 25 3,500
Centris Multi Persada 800 0 0
Charoen Pokphand Indonesia 3,100 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,050 25 185,000
Citatah 1,725 -25 669,500
Citra Marga NP 1,425 -25 448,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 900 0 0
CP. Prima 1,325 0 1,000
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,675 -75 53,000
Davomas Abadi 2,100 75 1,057,500
Delta Djakarta 5,400 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,475 50 1,000
Dharmala Intiland 2,500 75 3,136,000
Dharmala Sakti Sejahtera 1,950 25 611,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,950 0 799,500
Duta Pertiwi 1,575 0 4,500
Duta Pertiwi Nusantara 825 -25 123,000
Dynaplast 2,275 -50 190,500
Ekadharma Tape Ind 750 0 0
Elang Realty 625 -25 25,000
Enseval Putra Megatrading 1,175 50 213,500
Eratex Djaja 725 0 27,000
Ever Shine Textile Industry 1,650 50 3,272,000
Fajar Surya Wisesa 1,050 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 1,650 25 21,000
Fiskaragung 1,725 0 519,000
Gajah Surya Multi Finance 1,350 -25 384,500
Gajah Tunggal 1,000 0 193,000
Ganda Wangsa Utama 800 0 394,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,125 0 199,000
Gudang Garam 8,675 25 242,500
H M Sampoerna 22,200 -50 47,500
Hadtex Indosyntec 600 0 189,500
Hero Supermarket 1,750 25 7,500
Hexindo Adiperkasa 2,900 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 825 0 0
Igarjaya 1,500 -50 25,000
IKI Kabel 800 0 0
INCO 2,600 0 0
Indah Kiat Pulp & Paper 1,825 0 346,500
Indal Aluminium Industry 775 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 3,625 -25 331,000
Indofood Sukses Makmur 4,575 -75 15,000
Indomulti Inti 1,800 0 0
Indorama Syntetics 5,475 -125 32,500
Indosat 7,300 50 249,500
Indospring 1,350 0 0
Indovest Bank 1,350 -100 6,500
Intan Wijaya Chemical 975 -25 21,500
Inter Delta 1,550 50 686,500
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 2,025 0 238,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,500 275 10,330,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,725 -25 67,500
JAPFA 1,375 -25 53,000
Jaya Pari Steel 1,100 50 5,000
Jaya Real Property 3,300 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 850 0 597,500
Kabel Metal Indonesia 950 0 42,500
Kabelindo Murni 900 -25 7,500
Kable Farma 4,325 0 405,000
Karwell Indonesia 1,250 -50 513,000
Kawasan Industri Jababeka 2,950 200 2,607,000
Kedaung Indah Can 1,000 0 0
Kedawung Setia 1,000 0 29,000
Keramika Indonesia 1,850 0 0
Komatsu 1,650 75 10,000
Kurnia Kapuas UGI 1,175 25 272,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 850 0 36,000
Lionmesh Prima 1,050 0 0
Lippo Bank 3,500 0 86,000
Lippo Industries 11,700 0 0
Lippo Karawaci 2,800 100 17,500
Lippo Land Development 4,550 0 143,000
Lippo Life Insurance 1,950 -25 5,346,500
Lippo Pacific Finance 1,450 0 0
Lippo Securities 1,350 0 1,182,500
London Sumatra 5,150 25 12,500
Mas Murni Indonesia 800 25 3,949,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,250 100 876,500
Mayatexdian 925 -25 459,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 975 -25 333,000
Medco Energi Corporation 2,250 75 3,179,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,050 0 0
Metrodata Electronics 2,650 0 0
Miwon Indonesia 900 100 10,000
Modern Bank 1,500 0 0
Modern Photo 7,800 525 491,000
Modernland Realty Ltd. 1,850 -50 48,500
Mulia Industrindo 2,325 -50 250,000
Mulialand 2,400 0 71,000
Multi Bintang Indonesia 9,000 0 25,000
Multibreeder Adirama 850 0 25,000
Multipolar 1,100 25 382,500
Mustika Ratu 4,000 0 0
Nipress 850 25 30,000
Ometraco Corporation 2,450 0 0
Ometraco Realty 800 0 0
Pakuwon Jati 850 0 618,000
Pan Brothers Tex 2,500 -25 51,500
Panca Wiratama Sakti 900 25 5,500
Panin Bank 1,550 0 0
Panin Insurance 925 0 2,500
Panin Life 1,650 0 0
Panin Overseas 800 -175 2,000
Perdana Bangun 700 -25 52,000
Perdana Cipta Multi Finance 2,075 -75 171,500
Petrosea 1,700 -25 2,000
Plaza Indonesia Realty 1,575 0 0
Polysindo Eka Perkasa 1,175 0 1,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 5,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,000 0 317,000
Putra Surya Perkasa 2,150 -150 1,157,500
Ramayana 3,775 25 81,000
Rig Tenders 1,150 -25 80,500
Rimba Niaga Idiola 975 50 185,000
Roda Vivatex 1,450 0 28,500
Sarasa Nugraha 1,350 25 145,500
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,100 0 0
Sekar Bumi 1,300 50 1,466,500
Sekar Laut 1,550 0 0
Semen Cibinong 4,200 50 2,000
Semen Gresik 6,375 0 936,500
Sepatu Bata 2,500 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,550 100 1,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,025 25 1,185,000
Sorini Corporation 2,200 0 0
Squibb Indonesia 4,200 0 0
Steady Safe 1,950 0 36,000
Suba Indah 1,775 0 0
Sucaco 2,150 25 10,500
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,250 50 217,000
Suparma 600 0 199,000
Super Indah Makmur 3,550 0 0
Super Mitory Utama 1,600 0 0
Surabaya Agung Industry Pulp 725 -25 55,500
Surya Dumai 2,300 200 218,500
Surya Hidup 1,000 0 7,500
Surya Toto Indonesia 4,875 0 0
Suryamas 550 0 30,500
Tamara Bank 2,750 325 829,500
Tambang Timah 3,725 0 0
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,300 25 680,500
Tembaga Mulia Semanan 1,400 0 0
Tempo Scan Pacific 4,150 0 0
Texmaco Jaya 1,175 25 500
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 25 1,500
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,100 0 0
Tri Polyta 1,975 0 10,000
Trias Sentosa 3,300 0 0
Tunas Ridean 4,625 25 40,000
Ugahari 700 -25 1,500
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,400 0 0
Unilever Indonesia 32,500 0 0
United Tractors 3,700 0 171,000
Unitex 3,500 0 0
Voksel Electric 725 0 35,000
Wicaksana Overseas Int'l 5,350 0 0
Zebra Nusantara 2,075 0 0

Regular trading : 73,961,500 Composite Index : 545.02
Bloc trading : 400,000 Previous : 543.03
Cross trading : 22,753,501 Total trading volume: 97,777,001
Foreign portion trading: 412,500 Total trading value : Rp 202.29b
Odd lot trading : 0
Cash trading : 249,500