Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 24, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 675 0 5,000
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,975 0 780,000
Aneka Kimia Raya 6,100 0 0
Anwar Sierad 1,125 -25 67,000
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,050 -50 263,500
Argo Pantes 1,800 0 0
Asahimas Flat 2,725 -75 444,500
Asiana IMI Indusrties 1,350 0 0
Aster Dharma Industry 700 0 25,000
Astra Graphia 1,200 0 2,000
Astra International 3,500 0 161,000
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 1,500 -700 19,000
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 1,475 25 12,500
Bakrie Sumatra Plantation 5,200 1,025 681,500
Bakrie & Brothers 4,100 0 100,500
Bank Bali 3,025 0 0
Bank Bira 2,300 0 25,000
Bank Danamon 2,950 25 613,500
Bank Duta 1,375 0 85,500
Bank International Indonesia 9,375 -25 766,500
Bank Mashill Utama 1,100 0 0
Bank Niaga 5,250 150 80,500
Bank NISP 1,300 0 0
Bank Papan Sejahtera 2,700 0 0
Bank PDFCI 1,425 25 10,500
Bank Rama 1,700 0 0
Bank Surya 1,350 0 0
Bank Tiara Asia 2,800 -50 27,500
Bank Umum Nasional 1,525 50 18,500
Barito Pacific Timber 1,900 -75 1,717,500
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,800 0 0
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 2,150 -25 880,500
BDNI Reksadana 500 0 31,500
Berlian Laju Tanker 825 -25 202,500
Berlina 925 0 0
Bhuwanatala 2,100 -75 415,000
Bimantara Citra 2,350 -75 879,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 6,300 0 0
Bukaka Teknik Utama 3,300 50 664,500
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,100 0 26,000
Centex 1,200 0 0
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 4,750 0 0
Cipendawa Farm Enterprices 2,450 0 0
Ciputra Development 4,400 -25 39,000
Citra Marga NP 2,650 25 3,518,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 675 25 1,001,500
CP. Prima 3,025 0 0
Dankos Laboratories 5,800 50 6,000
Darya-Varia Laboratoria 5,175 -25 108,500
Davomas Abadi 2,600 0 168,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 925 -50 5,000
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,225 -25 115,000
Dharmala Sakti Sejahtera 1,075 -25 4,000
Dharmindo Adhiduta 650 0 0
Duta Anggada Realty 1,200 -50 6,500
Duta Pertiwi 2,175 0 25,000
Duta Pertiwi Nusantara 650 0 0
Dynaplast 2,000 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 675 25 2,500
Enseval Putra Megatrading 1,550 -25 389,500
Eratex Djaja 700 25 236,500
Ever Shine Textile Industry 925 0 115,000
Fajar Surya Wisesa 1,150 0 295,500
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,200 -25 23,500
Gajah Surya Multi Finance 1,000 0 0
Gajah Tunggal 1,325 -25 3,795,500
Ganda Wangsa Utama 625 0 916,500
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,675 0 123,500
Gudang Garam 27,900 -100 154,500
H M Sampoerna 28,500 -800 278,000
Hadtex Indosyntec 1,300 0 580,500
Hero Supermarket 5,625 -75 54,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 -25 5,000
Igarjaya 850 0 0
IKI Kabel 1,400 -50 5,000
INCO 2,600 0 31,500
Indah Kiat Pulp & Paper 1,750 -75 13,344,000
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 8,950 0 108,000
Indofood Sukses Makmur 12,050 -450 70,500
Indorama Syntetics 8,600 150 91,500
Indosat 9,200 -50 241,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical 550 25 31,000
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,175 -75 2,475,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 875 0 2,091,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,725 -25 256,000
JAPFA 1,200 0 320,500
Jaya Pari Steel 1,225 -25 10,000
Jaya Real Property 6,625 125 16,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,250 0 0
Kabel Metal Indonesia 2,150 -25 203,500
Kabelindo Murni 850 0 0
Kable Farma 8,600 0 211,000
Karwell Indonesia 2,900 0 15,500
Kawasan Industri Jababeka 3,300 100 50,500
Kedaung Indah Can 1,625 0 0
Keramika Indonesia 975 0 108,000
Komatsu 1,825 -25 18,500
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,350 0 0
Lion Metal Works 1,725 25 500
Lippo Bank 4,300 125 539,500
Lippo Industries 5,700 300 40,000
Lippo Land Development 1,475 -25 146,000
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 700 0 0
Lippo Securities 775 0 397,000
Mas Murni Indonesia 675 0 4,500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,300 -175 1,039,500
Mayatexdian 1,375 25 538,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,825 -50 1,126,000
Medco Energi Corporation 3,500 -100 6,500
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,450 25 7,500
Miwon Indonesia 1,175 0 27,000
Modern Bank 1,200 -25 115,000
Modern Photo 14,400 -500 13,500
Modernland Realty Ltd. 2,400 100 500
Mulia Industrindo 3,675 -175 387,000
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,000 0 0
Multipolar 1,500 -275 244,500
Mustika Ratu 4,000 0 0
Nipress 525 0 132,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,675 0 0
Pan Brothers Tex 625 0 2,125,000
Panca Wiratama Sakti 1,900 0 0
Panin Bank 1,575 0 10,500
Panin Insurance 800 0 0
Panin Life 1,400 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 525 -25 146,500
Perdana Cipta Multi Finance 3,000 0 0
Petrosea 2,100 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 11,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,350 0 0
Prima Alloy Steel 675 -25 2,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,000 250 2,500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 475 -25 107,500
Putra Surya Perkasa 900 25 1,987,000
Rig Tenders 1,275 -25 42,000
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,725 50 865,500
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,000 -75 2,500
Sekar Laut 850 -25 433,500
Semen Cibinong 4,200 -50 1,500
Semen Gresik 7,950 25 710,500
Sepatu Bata 2,900 0 0
Sinar Mas 2,125 25 486,500
SMART Corporation 1,625 -75 2,762,500
Soedarpo Corporation 500 0 10,500
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,300 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,950 -25 813,000
Suba Indah 2,100 -75 7,500
Sucaco 3,275 -125 1,000
Sumalindo Lestari Jaya 2,200 225 197,500
Summarecon Agung 1,225 0 3,000
Suparma 975 -25 380,000
Super Indah Makmur 1,250 0 0
Super Mitory Utama 550 -25 29,000
Surabaya Agung Industry Pulp 975 -25 362,500
Surya Hidup 900 -25 25,000
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 76,000
Tamara Bank 2,100 0 0
Tambang Timah 2,950 0 113,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,200 -25 5,000
Telkom 3,375 0 7,207,500
Tembaga Mulia Semanan 2,400 0 0
Tempo Scan Pacific 6,900 -50 262,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 9,600 400 8,000
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,275 -50 1,769,500
Toko Gunung Agung 925 0 1,500
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,400 -50 1,500
Tunas Ridean 4,150 0 40,000
Ugahari 1,500 0 0
Ultra Jaya Milk 1,075 75 2,000
Unggul Indah Corp 2,150 25 5,000
Unilever Indonesia 33,000 0 4,500
United Tractors 5,000 -25 500
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,400 -200 1,000
Zebra Nusantara 2,400 0 54,500

Regular trading : 66,513,500 Composite Index : 569.95
Bloc trading : 6,100,000 Previous : 574.30
Cross trading : 45,427,093 Total trading volume: 121,829,393
Foreign portion trading: 3,711,000 Total trading value : Rp 360.51b
Odd lot trading : 300
Cash trading : 77,500