Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 10, 1996:

Shares Close Change Trading

Volume
-------------------------------------------------------
Ades Alfindo 775 0 0
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,750 25 616,500
Aneka Kimia Raya 6,200 0 5,000
Anwar Sierad 1,125 0 62,000
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,050 50 385,000
Argo Pantes 2,100 0 0
Asahimas Flat 2,450 0 647,000
Asiana IMI Indusrties 1,175 -25 1,500
Aster Dharma Industry 850 -50 25,500
Astra Graphia 1,250 0 0
Astra International 3,550 -25 65,000
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,400 0 0
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 3,150 0 0
Bakrie & Brothers 4,000 200 2,232,500
Bank Bali 3,250 0 0
Bank Bira 2,300 0 78,500
Bank Danamon 2,700 -50 25,000
Bank Duta 1,350 0 12,000
Bank International Indonesia 7,750 -200 146,500
Bank Mashill Utama 1,150 25 38,000
Bank Niaga 4,650 0 0
Bank NISP 1,500 0 0
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,400 0 2,500
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,650 0 431,500
Bank Umum Nasional 1,450 0 5,000
Barito Pacific Timber 1,750 50 912,500
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,700 0 0
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 1,975 -25 449,000
BDNI Reksadana 500 0 0
Berlian Laju Tanker 700 -25 33,500
Berlina 850 -25 13,500
Bhuwanatala 2,075 0 0
Bimantara Citra 2,225 -25 369,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 5,400 0 4,000
Bukaka Teknik Utama 3,200 -100 33,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,200 0 0
Centex 1,300 0 500
Centris Multi Persada Pratam 1,400 0 0
Charoen Pokphand Indonesia 4,775 50 37,500
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 3,725 -225 470,000
Citra Marga NP 2,225 0 790,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 5,500
CP. Prima 3,000 0 0
Dankos Laboratories 5,275 0 0
Darya-Varia Laboratoria 4,700 100 293,500
Davomas Abadi 2,125 200 158,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 900 -50 4,000
Dharmala Insurance 2,000 0 0
Dharmala Intiland 1,200 -25 547,500
Dharmala Sakti Sejahtera 1,200 75 500
Dharmindo Adhiduta 600 -25 500
Duta Anggada Realty 1,125 -25 125,500
Duta Pertiwi 2,275 -25 37,500
Duta Pertiwi Nusantara 600 -50 4,000
Dynaplast 1,950 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 700 0 0
Enseval Putra Megatrading 1,475 0 207,500
Eratex Djaja 675 0 0
Ever Shine Textile Industry 850 -50 326,500
Fajar Surya Wisesa 1,125 25 35,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,150 25 13,000
Gajah Surya Multi Finance 1,000 -25 2,500
Gajah Tunggal 1,250 -50 1,329,000
Ganda Wangsa Utama 625 0 38,000
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,675 0 0
Gudang Garam 25,500 100 17,000
H M Sampoerna 24,975 775 337,500
Hadtex Indosyntec 1,075 0 1,000
Hero Supermarket 5,150 -25 140,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 0 0
Igarjaya 850 0 0
IKI Kabel 1,050 0 0
INCO 2,650 -25 36,000
Indah Kiat Pulp & Paper 1,700 -25 1,840,000
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,000 0 0
Indocement Tunggal Perkasa 8,275 25 213,000
Indofood Sukses Makmur 11,300 100 541,500
Indorama Syntetics 8,175 0 0
Indosat 8,525 -150 180,500
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 7,500
Intan Wijaya Chemical Indust 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,125 -125 785,500
Intinusa Selareksa 2,200 0 0
Intraco Penta 650 0 40,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,750 0 507,000
JAPFA 1,125 0 82,000
Jaya Pari Steel 1,200 0 1,000
Jaya Real Property 6,200 0 228,500
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,475 0 0
Kabel Metal Indonesia 2,100 -175 1,429,500
Kabelindo Murni 800 0 0
Kable Farma 8,250 -50 140,000
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,675 0 0
Kedaung Indah Can 1,625 0 22,000
Keramika Indonesia 1,100 0 0
Komatsu 1,850 -25 70,500
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic Indu 1,900 0 0
Lion Mesh P. 1,400 0 0
Lion Metal Works 1,800 0 0
Lippo Bank 3,750 -125 341,000
Lippo Industries 5,050 0 0
Lippo Land Development 1,425 -25 133,500
Lippo Life Insurance 7,175 0 1,500
Lippo Pacific Finance 700 0 1,000
Lippo Securities 675 -25 2,000
Mas Murni Indonesia 650 25 4,000
Maskapai Reasuransi Indonesi 1,000 0 0
Matahari Putra Prima 4,475 0 154,000
Mayatexdian 1,250 -50 3,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,750 25 927,000
Medco Energi Corporation 3,900 0 0
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,425 25 21,000
Miwon 1,225 25 78,000
Modern Bank 1,200 0 244,000
Modern Photo 13,550 -250 52,000
Modernland Realty Ltd. 2,200 0 126,000
Mulia Industrindo 6,575 -75 154,000
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama Indones 975 -25 17,500
Multipolar 1,025 0 0
Mustika Ratu 4,000 50 45,000
Nipress 500 0 0
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,400 0 0
Pan Brothers Tex 600 0 311,500
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 0
Panin Insurance 700 0 0
Panin Life 1,300 0 1,000
Panin Overseas 1,000 0 0
Perdana Bangun 450 -25 283,000
Perdana Cipta Multi Finance 2,900 0 15,000
Petrosea 2,000 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 -25 903,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,500 100 2,000
Praxair Indonesia 525 0 0
Prima Alloy Steel 750 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,600 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 500 0 28,500
Putra Surya Perkasa 875 0 173,000
Rig Tenders 1,350 0 313,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,350 0 263,500
Sarasa Nugraha 2,500 0 0
Sari Husada 13,250 -50 500
Schering Plough Indonesia 6,500 0 0
Sekar Bumi 2,400 0 0
Sekar Laut 775 0 12,500
Semen Cibinong 4,200 0 3,000
Semen Gresik 7,225 25 220,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,050 0 0
SMART Corporation 1,450 0 6,017,500
Soedarpo Corporation 525 0 2,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 11,600 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,750 -50 331,000
Suba Indah 1,750 -100 25,000
Sucaco 3,325 -100 2,500
Sumalindo Lestari Jaya 1,850 50 576,500
Summarecon Agung 1,275 0 0
Suparma 800 0 10,000
Super Indah Makmur 1,250 0 0
Super Mitory Utama 550 25 29,000
Surabaya Agung Industry Pulp 1,000 0 1,000
Surya Hidup 1,025 0 0
Surya Toto Indonesia 5,000 0 0
Suryamas 600 -25 133,000
Tamara Bank 2,100 0 0
Tambang Timah 2,800 0 164,000
Tancho Indonesia 2,700 0 0
Telagamas Pertiwi 1,350 0 0
Telekomunikasi Indonesia 2,975 -75 7,647,000
Tembaga Mulia Semanan 2,000 0 0
Tempo Scan Pacific 6,750 -50 46,500
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 925 0 0
Tifico 2,500 0 0
Tigaraksa Satria 8,275 75 75,000
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,200 25 615,000
Toko Gunung Agung 900 0 200,000
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,200 -100 1,000
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 0 0
Unggul Indah Corp 2,150 0 110,500
Unilever Indonesia 27,000 0 4,000
United Tractors 4,875 -75 307,500
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,000 0 10,000
Zebra Nusantara 2,425 25 92,500

Regular trading : 38,875,500 Composite Index : 528.64
Bloc trading : 0 Previous : 530.81
Cross trading : 45,115,293 Total trading volume: 84,833,793
Foreign portion trading: 838,000 Total trading value : Rp 219.20b
Odd lot trading : 0
Cash trading : 5,000