Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept. 19, 1996:

Shares Close Change Trading

Volume
--------------------------------------------------------
Dharmala Insurance 2,600 0 0
Ades Alfindo 1,100 0 0
Andayani Megah 1,100 0 94,500
AHAP Insurance 2,700 0 0
Argha Karya Prima Industry 2,650 -75 75,000
Aneka Kimia Raya 2,500 -50 115,000
Alumindo Perkasa 700 0 0
Asahimas Flat 1,300 0 255,500
Anwar Sierad 2,425 150 9,948,500
Aqua Golden Mississippi 2,300 0 0
Argo Pantes 1,900 0 0
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,300 0 0
Astra Graphia 2,000 0 500
Asiana IMI Industries 1,425 0 0
Astra International 3,125 175 9,295,000
Asuransi Ramayana 4,675 0 0
Aster Dharma Industry 1,400 0 0
Sepatu Bata 2,100 -400 35,000
BAT Indonesia 14,000 0 0
Bayu Buana 650 -25 32,000
BBL Dharmala Finance 3,300 0 0
Bank Danamon 1,675 0 790,000
BDNI 1,675 -25 1,228,000
Bank Duta 1,600 50 52,500
Bunas Finance Indonesia 2,500 25 92,500
Bintang Kharisma 2,600 0 0
Bhuwanatala 1,200 -25 456,000
Bank Bira 2,300 25 439,000
Berlian Laju Tanker 2,800 50 901,500
Bimantara Citra 2,625 100 3,262,500
Bank Mashill Utama 2,050 0 111,500
Bakrie & Brothers 2,975 100 1,286,500
Bank Niaga 6,125 0 100,000
Bank International Indonesi 3,650 250 1,228,500
Bank Bali 3,200 0 0
Bank Papan Sejahtera 1,225 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,375 0 270,000
Bank Umum Nasional 1,300 0 0
Branta Mulia 1,600 0 0
Berlina 1,500 0 12,000
Barito Pacific Timber 1,450 50 697,000
Budi Acid Jaya 3,200 -100 1,000,000
Bukaka Teknik Utama 1,675 -25 12,000
Bumi Modern Hyatt 1,000 -100 16,000
Bayer Indonesia SB 2,350 0 0
Bayer Indonesia 1,925 0 0
Cahaya Kalbar 1,225 -25 859,500
Clipan Finance Indonesia 925 0 0
Citra Marga NP 1,550 0 1,569,500
Centris Multi Persada 1,100 175 2,500
Concord Benefit Enterprises 900 25 10,000
Centex 1,150 0 0
Cipendawa Farm Enterprices 1,500 0 0
Charoen Pokphand Indonesia 3,100 100 27,500
CP. Prima 1,350 25 9,500
Citra Tubindo 3,800 0 0
Ciputra Development 2,075 -25 402,000
Citatah 1,675 0 530,000
BDNI Reksadana 425 25 12,500
Duta Anggada Realty 2,050 -50 520,000
Davomas Abadi 2,250 0 616,000
Dharmala Intiland 2,750 100 2,937,500
Delta Djakarta 5,100 0 0
Dharmindo Adhiduta 2,000 0 0
Dankos Laboratories 2,275 0 0
Duta Pertiwi Nusantara 800 0 105,500
Dharmala Sakti Sejahtera 2,025 -25 1,366,500
Duta Pertiwi 1,675 -25 473,000
Darya-Varia Laboratoria 3,800 -125 246,500
Dynaplast 2,375 -25 217,500
Ekadharma Tape Ind 750 0 0
Elang Realty 650 -25 12,500
Enseval Putra Megatrading 1,200 -25 168,000
Eratex Djaja 700 -25 60,000
Ever Shine Textile Industry 1,575 50 2,483,500
Fast Food Indonesia 3,300 100 2,000
Fajar Surya Wisesa 950 50 91,000
Ficorinvest Bank 1,775 75 34,000
Fiskaragung 1,800 0 1,294,000
Ganda Wangsa Utama 775 -25 531,000
Goodyear Indonesia 2,300 0 0
Gudang Garam 9,500 225 342,500
Great Golden Star 9,900 0 0
Gajah Tunggal 1,100 0 1,902,500
Great River International 1,175 0 275,000
Gajah Surya Multi Finance 1,375 0 5,653,000
Hadtex Indosyntec 575 25 472,500
Hero Supermarket 1,525 25 928,000
Hexindo Adiperkasa 2,900 0 0
H M Sampoerna 22,400 200 321,500
Hotel Prapatan 1,200 -50 2,500
Indovest Bank 1,350 0 0
Igarjaya 2,800 -50 268,000
IKI Kabel 900 0 0
Indomulti Inti 1,700 0 0
Indal Aluminium Industry 875 0 0
Indo Citra Finance 675 -25 10,000
Intan Wijaya Chemical 950 0 23,000
INCO 2,750 125 87,500
Indofood Sukses Makmur 4,400 0 167,500
Indorama Syntetics 6,250 250 64,000
Indospring 1,200 0 0
Indah Kiat Pulp & Paper 1,800 25 1,784,000
Inter-Pacific Bank 1,500 0 0
Inti Indorayon Utama 2,050 0 63,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,475 -25 146,500
Inter Delta 1,775 -100 1,669,500
Indocement Tunggal Perkasa 3,625 25 828,500
Indosat 8,000 0 254,000
Itamaraya Gold Industry 1,775 0 0
Jembo Cable Company 775 -25 199,000
Jakarta Int'l Hotel & Dev. 1,725 0 30,000
JAPFA 1,525 100 420,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,225 0 0
Jeewon Jaya Indonesia 3,500 0 0
Karwell Indonesia 1,200 0 53,000
Kabel Metal Indonesia 1,000 25 7,500
Kabelindo Murni 900 25 14,500
Kedawung Setia 1,225 25 1,374,000
Keramika Indonesia 2,025 25 50,500
Kedaung Indah Can 1,425 0 10,000
Kawasan Industri Jababeka 3,225 225 2,984,500
Kurnia Kapuas UGI 1,175 -25 277,500
Kable Farma 5,325 75 616,500
Komatsu 1,550 -50 1,500
Perdana Bangun 675 0 3,500
Lion Metal Works 900 0 10,000
Langgeng Makmur Plastic 2,725 0 0
Lionmesh Prima 1,050 0 0
Lippo Bank 3,600 200 1,839,500
Lippo Industries 11,700 0 0
Lippo Karawaci 2,700 0 0
Lippo Land Development 4,550 50 76,000
Lippo Life Insurance 2,050 175 9,604,000
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,450 50 7,720,500
London Sumatra 5,175 25 118,000
Mas Murni Indonesia 775 0 578,000
Multibreeder Adirama 925 0 0
Modern Bank 1,400 -25 170,000
Modernland Realty Ltd. 1,625 0 0
Modern Photo 7,500 -250 45,500
Medco Energi Corporation 2,550 -50 235,500
Merck Indonesia 11,000 0 0
Multi Bintang Indonesia 9,000 0 0
Mulia Industrindo 2,175 25 2,239,000
Mulialand 2,500 0 35,000
Multipolar 1,050 -25 236,500
Matahari Putra Prima 3,600 -100 407,000
Mustika Ratu 4,000 0 0
Maskapai Reasuransi I 1,500 -400 3,000
Metrodata Electronics 2,700 0 0
Bakrie Finance Corporation 2,000 0 0
Metro Supermarket Realty 1,275 0 7,500
Miwon Indonesia 975 0 0
Mayora Indah 1,025 -25 1,673,500
Mayertex Indonesia 3,100 0 0
Mayatexdian 975 25 1,518,500
Nipress 825 0 500
Bank NISP 2,100 0 113,000
Ometraco Realty 1,000 0 10,000
Ometraco Corporation 2,800 100 33,500
Pan Brothers Tex 2,250 0 39,500
Perdana Cipta Multi Finance 1,875 75 181,500
Bank PDFCI 1,925 -25 32,500
Procter & Gambler Indonesia 9,000 0 0
Plaza Indonesia Realty 1,575 0 0
Panin Bank 1,600 -75 1,000
Panin Insurance 975 25 10,000
Panin Life 1,850 0 0
Pudjiadi & Sons 3,900 0 0
Panin Overseas 800 0 0
Polysindo Eka Perkasa 1,150 -25 663,500
Pool Asuransi Indonesia 3,700 0 0
Prima Alloy Steel 900 0 1,000
Prasidha Aneka Niaga 3,300 0 0
Putra Surya Perkasa 2,250 0 678,000
Petrosea 1,675 0 0
Putra Sejahtera P. (CFC) 1,100 75 884,500
Pudjiadi Prestige Limited 875 0 0
Pakuwon Jati 850 0 71,500
Panca Wiratama Sakti 925 0 0
Ramayana 3,725 -25 345,000
Bank Rama 1,600 0 0
Roda Vivatex 1,475 50 309,000
Rig Tenders 1,175 -100 4,949,000
Rimba Niaga Idiola 1,225 -25 63,500
Steady Safe 1,975 0 810,500
Surabaya Agung Industry Pulp 725 0 32,000
Sucaco 2,350 -25 37,500
Schering Plough Indonesia 5,900 0 0
Soedarpo Corporation 900 0 0
Sari Husada 13,000 0 0
Hotel Sahid Jaya 800 0 13,500
Surya Hidup 1,000 0 0
Super Indah Makmur 3,450 -50 25,000
Sekar Bumi 1,400 50 740,500
Sekar Laut 1,200 100 103,500
SMART Corporation 1,650 -25 85,000
Semen Cibinong 4,350 50 30,000
Suryamas 525 -25 17,000
Semen Gresik 6,525 100 783,000
Sinar Mas 2,200 0 27,500
Summarecon Agung 1,500 -50 66,500
Selamat Sempurna 1,775 0 302,000
Sorini Corporation 1,775 0 0
Sona Topas Tourism Industry 1,025 -25 1,542,500
Suparma 625 25 452,500
Squibb Indonesia 4,150 0 0
Sarasa Nugraha 1,225 -50 94,000
Suba Indah 1,800 -25 35,000
Surya Dumai 2,100 0 422,500
Sumalindo Lestari Jaya 2,300 0 0
Super Mitory Utama 1,700 0 0
Tembaga Mulia Semanan 1,350 0 0
Tancho Indonesia 2,500 0 0
Texmaco Jaya 1,200 25 500
Tifico 2,075 0 0
Tigaraksa Satria 4,600 0 0
Tambang Timah 3,850 0 112,500
Tira Austenite 1,700 0 0
Toko Gunung Agung 1,725 0 0
Tjiwi Kimia 2,075 0 470,500
Telkom 3,475 25 4,146,000
Tamara Bank 2,300 0 0
Telagamas Pertiwi 1,150 0 0
Surya Toto Indonesia 4,750 0 0
Texmaco Perkasa Enginering 1,500 0 500
Dharmala Agrifood 1,525 200 1,660,500
Tri Polyta 1,850 0 0
Trafindo Perkasa 1,100 0 0
Trias Sentosa 3,600 300 220,500
Tempo Scan Pacific 4,325 -25 45,500
Tunas Ridean 4,700 0 0
Ugahari 750 50 8,000
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,650 0 0
Bakrie Sumatra Plantation 2,775 0 1,083,500
United Tractors 3,725 -50 70,000
Unitex 3,500 0 0
Unilever Indonesia 29,500 0 12,000
Voksel Electric 800 0 213,500
Wicaksana Overseas Int'l 2,650 0 0
Zebra Nusantara 1,800 0 0

Regular trading : 116,260,500 Composite Index : 565.56
Bloc trading : 0 Previous : 559.69
Cross trading : 23,606,029 Total trading volume: 143,959,630
Foreign portion trading: 3,571,500 Total trading value : Rp 343.03b
Odd lot trading : 100
Cash trading : 521,501