Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 23, 1996:

Shares Close Change Trading

Volume
-------------------------------------------------------
Ades Alfindo 675 0 23,500
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,975 100 1,352,500
Aneka Kimia Raya 6,100 0 0
Anwar Sierad 1,150 25 266,500
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,100 25 164,500
Argo Pantes 1,800 -100 27,000
Asahimas Flat 2,800 25 638,500
Asiana IMI Indusrties 1,350 50 7,000
Aster Dharma Industry 700 0 20,000
Astra Graphia 1,200 0 0
Astra International 3,500 25 673,000
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,200 0 0
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 1,450 50 3,000
Bakrie Sumatra Plantation 4,175 525 508,000
Bakrie & Brothers 4,100 0 94,000
Bank Bali 3,025 0 0
Bank Bira 2,300 -25 87,000
Bank Danamon 2,925 25 227,000
Bank Duta 1,375 0 38,000
Bank International Indonesia 9,400 625 1,196,500
Bank Mashill Utama 1,100 0 2,500
Bank Niaga 5,100 150 109,500
Bank NISP 1,300 0 0
Bank Papan Sejahtera 2,700 0 0
Bank PDFCI 1,400 -75 10,000
Bank Rama 1,700 0 0
Bank Surya 1,350 0 0
Bank Tiara Asia 2,850 50 159,500
Bank Umum Nasional 1,475 0 8,000
Barito Pacific Timber 1,975 50 1,750,500
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,800 75 2,500
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 2,175 50 1,147,500
BDNI Reksadana 500 0 16,500
Berlian Laju Tanker 850 25 249,500
Berlina 925 50 11,500
Bhuwanatala 2,175 -75 108,500
Bimantara Citra 2,425 -50 2,599,000
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 6,300 0 0
Bukaka Teknik Utama 3,250 -100 911,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,100 0 7,500
Centex 1,200 -100 2,000
Centris Multi Persada 1,000 -400 1,000
Charoen Pokphand Indonesia 4,750 0 0
Cipendawa Farm Enterprices 2,450 50 2,500
Ciputra Development 4,425 125 87,000
Citra Marga NP 2,625 150 3,593,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 650 100 254,000
CP. Prima 3,025 0 20,000
Dankos Laboratories 5,750 75 15,000
Darya-Varia Laboratoria 5,200 -75 444,500
Davomas Abadi 2,600 0 80,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 975 0 11,000
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,250 0 400,500
Dharmala Sakti Sejahtera 1,100 0 281,500
Dharmindo Adhiduta 650 0 0
Duta Anggada Realty 1,250 0 523,500
Duta Pertiwi 2,175 0 25,000
Duta Pertiwi Nusantara 650 0 0
Dynaplast 2,000 50 25,000
Ekadharma Tape Ind 1,400 0 0
Elang Realty 650 -25 155,000
Enseval Putra Megatrading 1,575 -25 517,000
Eratex Djaja 675 0 141,000
Ever Shine Textile Industry 925 50 147,500
Fajar Surya Wisesa 1,150 25 206,500
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,225 100 24,000
Gajah Surya Multi Finance 1,000 25 10,000
Gajah Tunggal 1,350 50 2,136,500
Ganda Wangsa Utama 625 25 257,000
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,675 -25 3,500
Gudang Garam 28,000 600 241,000
H M Sampoerna 29,300 300 84,500
Hadtex Indosyntec 1,300 150 155,000
Hero Supermarket 5,700 75 338,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 725 25 10,500
Igarjaya 850 0 0
IKI Kabel 1,450 -50 11,000
INCO 2,600 25 5,500
Indah Kiat Pulp & Paper 1,825 125 6,236,000
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 8,950 0 190,000
Indofood Sukses Makmur 12,500 50 354,500
Indorama Syntetics 8,450 325 61,000
Indosat 9,250 -25 819,500
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical 525 0 3,500
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,250 125 2,535,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 875 175 2,125,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,750 25 401,000
JAPFA 1,200 25 184,500
Jaya Pari Steel 1,250 0 0
Jaya Real Property 6,500 0 0
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,250 0 0
Kabel Metal Indonesia 2,175 25 148,500
Kabelindo Murni 850 0 0
Kable Farma 8,600 -200 346,000
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,200 -300 95,000
Kedaung Indah Can 1,625 0 18,000
Keramika Indonesia 975 0 59,000
Komatsu 1,850 25 4,500
Kurnia Kapuas UGI 600 0 34,000
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,350 150 1,000
Lion Metal Works 1,700 -50 3,500
Lippo Bank 4,175 75 696,500
Lippo Industries 5,400 0 0
Lippo Land Development 1,500 50 167,500
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 700 0 15,000
Lippo Securities 775 75 253,000
Mas Murni Indonesia 675 0 22,500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,475 -75 231,000
Mayatexdian 1,350 25 491,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,875 0 704,500
Medco Energi Corporation 3,600 -100 179,500
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,425 0 0
Miwon Indonesia 1,175 0 50,000
Modern Bank 1,225 25 143,500
Modern Photo 14,900 -350 11,000
Modernland Realty Ltd. 2,300 0 0
Mulia Industrindo 3,850 350 308,500
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,000 0 39,000
Multipolar 1,775 175 1,325,500
Mustika Ratu 4,000 0 0
Nipress 525 0 22,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,675 25 25,500
Pan Brothers Tex 625 50 215,500
Panca Wiratama Sakti 1,900 -50 5,000
Panin Bank 1,575 0 0
Panin Insurance 800 0 0
Panin Life 1,400 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 550 0 349,000
Perdana Cipta Multi Finance 3,000 0 0
Petrosea 2,100 0 1,000
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 124,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,350 0 0
Prima Alloy Steel 700 25 9,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 500 25 95,500
Putra Surya Perkasa 875 25 731,000
Rig Tenders 1,300 25 55,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,675 175 49,000
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,075 -25 2,500
Sekar Laut 875 125 1,006,000
Semen Cibinong 4,250 -50 31,500
Semen Gresik 7,925 25 573,500
Sepatu Bata 2,900 0 0
Sinar Mas 2,100 50 361,000
SMART Corporation 1,700 -75 3,598,500
Soedarpo Corporation 500 0 7,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,300 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,975 0 1,530,000
Suba Indah 2,175 0 0
Sucaco 3,400 100 500
Sumalindo Lestari Jaya 1,975 50 115,000
Summarecon Agung 1,225 0 16,500
Suparma 1,000 150 340,500
Super Indah Makmur 1,250 0 0
Super Mitory Utama 575 50 43,000
Surabaya Agung Industry Pulp 1,000 50 665,000
Surya Hidup 925 -25 148,000
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 20,000
Tamara Bank 2,100 0 0
Tambang Timah 2,950 25 63,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,225 -25 51,000
Telkom 3,375 -50 5,261,000
Tembaga Mulia Semanan 2,400 0 0
Tempo Scan Pacific 6,950 -50 128,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 9,200 200 77,000
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,325 75 3,163,000
Toko Gunung Agung 925 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,450 100 19,500
Tunas Ridean 4,150 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 0 0
Unggul Indah Corp 2,125 0 500
Unilever Indonesia 33,000 1,000 9,500
United Tractors 5,025 0 20,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,600 0 0
Zebra Nusantara 2,400 0 0

Regular trading : 59,821,500 Composite Index : 574.30
Bloc trading : 1,035,000 Previous : 571.32
Cross trading : 20,265,857 Total trading volume: 83,883,857
Foreign portion trading: 2,705,500 Total trading value : Rp 252.58b
Odd lot trading : 0
Cash trading : 56,000