Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 8, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 775 25 4,500
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,725 50 1,625,500
Aneka Kimia Raya 6,200 200 30,000
Anwar Sierad 1,125 75 336,000
Aqua Golden Mississippi 1,750 0 0
Argha Karya Prima Industry 2,025 0 28,500
Argo Pantes 1,925 0 0
Asahimas Flat 2,450 125 1,324,000
Asiana IMI Indusrties 1,200 0 0
Aster Dharma Industry 900 0 0
Astra Graphia 1,250 0 0
Astra International 3,575 0 926,000
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 3,300 0 0
Bakrie & Brothers 4,000 -25 543,500
Bank Bali 3,250 0 0
Bank Bira 2,250 0 29,500
Bank Danamon 3,325 -50 298,500
Bank Duta 1,375 25 27,500
Bank International Indonesia 7,950 -150 176,500
Bank Mashill Utama 1,050 0 5,000
Bank Niaga 4,600 0 0
Bank NISP 1,400 0 0
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,400 0 0
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,625 25 543,000
Bank Umum Nasional 1,450 0 2,500
Barito Pacific Timber 1,675 -25 166,000
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 2,025 -25 897,000
BDNI Reksadana 500 0 0
Berlian Laju Tanker 725 0 10,000
Berlina 900 0 0
Bhuwanatala 2,125 0 0
Bimantara Citra 2,225 25 517,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 200 500
Budi Acid Jaya 5,400 0 0
Bukaka Teknik Utama 3,300 250 185,500
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,200 -200 6,000
Centex 1,300 0 0
Centris Multi Persada 1,400 0 0
Charoen Pokphand Indonesia 4,725 75 5,000
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 3,950 0 44,000
Citra Marga NP 2,200 0 959,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 0
CP. Prima 3,000 -100 2,000
Dankos Laboratories 5,275 0 4,500
Darya-Varia Laboratoria 4,675 75 542,500
Davomas Abadi 1,800 200 141,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 0 1,000
Dharmala Insurance 2,000 0 0
Dharmala Intiland 1,225 0 124,000
Dharmala Sakti Sejahtera 1,125 0 358,000
Dharmindo Adhiduta 625 0 0
Duta Anggada Realty 1,150 25 25,000
Duta Pertiwi 2,300 0 0
Duta Pertiwi Nusantara 650 0 0
Dynaplast 1,950 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 700 0 0
Enseval Putra Megatrading 1,475 0 286,500
Eratex Djaja 675 -25 14,000
Ever Shine Textile Industry 925 0 12,000
Fajar Surya Wisesa 1,100 25 7,500
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,125 100 4,500
Gajah Surya Multi Finance 1,025 50 6,500
Gajah Tunggal 1,300 -50 2,013,000
Ganda Wangsa Utama 625 0 7,000
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,675 75 1,500
Gudang Garam 25,650 350 114,500
H M Sampoerna 24,200 0 116,000
Hadtex Indosyntec 1,075 -25 10,000
Hero Supermarket 5,175 75 48,500
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 0 11,000
Igarjaya 850 0 0
IKI Kabel 1,075 0 0
INCO 2,600 25 20,500
Indah Kiat Pulp & Paper 1,750 50 1,257,000
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,000 0 0
Indocement Tunggal Perkasa 8,200 0 96,500
Indofood Sukses Makmur 11,000 -350 150,000
Indorama Syntetics 8,200 0 2,000
Indosat 8,850 -125 41,500
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 50 5,000
Intan Wijaya Chemical 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,350 -25 163,500
Intinusa Selareksa 2,200 0 0
Intraco Penta 600 -25 127,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,750 -50 89,500
JAPFA 1,125 0 436,500
Jaya Pari Steel 1,200 0 0
Jaya Real Property 6,300 0 80,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,475 0 0
Kabel Metal Indonesia 2,500 275 1,304,500
Kabelindo Murni 800 0 0
Kable Farma 8,300 250 244,500
Karwell Indonesia 3,000 0 0
Kawasan Industri Jababeka 3,675 -25 1,500
Kedaung Indah Can 1,600 0 0
Keramika Indonesia 1,100 0 0
Komatsu 1,925 25 176,500
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,400 0 0
Lion Metal Works 1,800 0 0
Lippo Bank 3,925 25 936,500
Lippo Industries 5,050 0 0
Lippo Land Development 1,450 -25 62,500
Lippo Life Insurance 7,175 0 500
Lippo Pacific Finance 775 0 0
Lippo Securities 700 0 2,500
Mas Murni Indonesia 675 0 0
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,625 150 511,500
Mayatexdian 1,300 0 0
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,775 0 431,500
Medco Energi Corporation 3,900 0 18,000
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,400 0 0
Miwon Indonesia 1,225 -25 21,000
Modern Bank 1,225 0 22,500
Modern Photo 13,900 -50 53,000
Modernland Realty Ltd. 2,200 0 0
Mulia Industrindo 6,600 0 204,500
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 800 0 0
Multipolar 1,025 0 0
Mustika Ratu 3,900 75 30,000
Nipress 500 -25 123,000
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,300 -100 74,000
Pan Brothers Tex 600 -25 210,500
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 0
Panin Insurance 700 0 0
Panin Life 1,300 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 475 0 149,000
Perdana Cipta Multi Finance 2,875 -25 31,500
Petrosea 2,000 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 1,006,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 0 0
Praxair Indonesia 525 0 0
Prima Alloy Steel 750 0 3,000
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 9,000
Putra Surya Perkasa 875 -25 209,000
Rig Tenders 1,325 75 1,843,000
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,325 0 0
Sarasa Nugraha 2,500 0 0
Sari Husada 13,300 50 1,000
Schering Plough Indonesia 6,500 0 0
Sekar Bumi 2,400 0 0
Sekar Laut 775 0 0
Semen Cibinong 4,200 -50 30,000
Semen Gresik 7,200 75 297,500
Sepatu Bata 2,900 0 0
Sinar Mas 2,050 0 0
SMART Corporation 1,350 25 896,000
Soedarpo Corporation 525 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 11,500 200 17,000
Squibb Indonesia 5,500 0 0
Steady Safe 1,775 25 48,000
Suba Indah 1,625 -25 125,000
Sucaco 3,525 -75 11,500
Sumalindo Lestari Jaya 1,800 -75 234,500
Summarecon Agung 1,350 0 0
Suparma 800 -25 10,000
Super Indah Makmur 1,250 0 0
Super Mitory Utama 525 -50 19,000
Surabaya Agung Industry Pulp 975 -25 28,500
Surya Hidup 1,025 -50 10,000
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 153,000
Tamara Bank 2,100 0 0
Tambang Timah 2,825 0 67,500
Tancho Indonesia 2,700 -200 10,000
Telagamas Pertiwi 1,350 0 0
Telkom 3,100 0 7,254,000
Tembaga Mulia Semanan 2,900 0 0
Tempo Scan Pacific 6,525 50 15,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 925 0 0
Tifico 2,500 0 0
Tigaraksa Satria 8,100 0 0
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,300 -25 599,500
Toko Gunung Agung 900 0 175,000
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,375 0 0
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 975 25 11,500
Unggul Indah Corp 2,150 -25 3,000
Unilever Indonesia 27,000 0 0
United Tractors 4,800 100 97,500
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,000 0 9,000
Zebra Nusantara 2,425 0 196,000

Regular trading : 33,185,000 Composite Index : 533.10
Bloc trading : 0 Previous : 533.28
Cross trading : 10,361,678 Total trading volume: 44,614,178
Foreign portion trading: 997,000 Total trading value : Rp 128.26b
Odd lot trading : 0
Cash trading : 70,500