Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 5, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 750 -50 1,000
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,675 25 1,353,500
Aneka Kimia Raya 6,000 0 0
Anwar Sierad 1,050 -50 352,000
Aqua Golden Mississippi 1,750 0 0
Argha Karya Prima Industry 2,025 0 53,500
Argo Pantes 1,925 0 0
Asahimas Flat 2,325 25 1,004,500
Asiana IMI Industries 1,200 0 0
Aster Dharma Industry 900 0 0
Astra Graphia 1,250 0 0
Astra International 3,575 0 175,000
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 4,025 -75 28,000
Bank Bali 3,250 0 0
Bank Bira 2,250 0 17,500
Bank Danamon 3,375 25 973,500
Bank Duta 1,350 -50 49,500
Bank International Indonesia 8,100 0 565,000
Bank Mashill Utama 1,050 25 6,500
Bank Niaga 4,600 -75 5,000
Bank NISP 1,400 0 0
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,400 -25 18,000
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,600 100 344,500
Bank Umum Nasional 1,450 25 7,500
Barito Pacific Timber 1,700 0 904,000
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 2,050 -25 1,533,500
BDNI Reksadana 500 0 156,500
Berlian Laju Tanker 725 0 0
Berlina 900 -25 5,000
Bhuwanatala 2,125 25 500
Bimantara Citra 2,200 -25 904,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,200 -200 143,500
Budi Acid Jaya 5,400 0 0
Bukaka Teknik Utama 3,050 50 56,500
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,400 0 0
Centex 1,300 0 0
Centris Multi Persada 1,400 0 0
Charoen Pokphand Indonesia 4,650 0 0
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 3,950 -50 189,000
Citra Marga NP 2,200 -25 459,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 2,500
CP. Prima 3,100 0 0
Dankos Laboratories 5,275 -25 34,500
Darya-Varia Laboratoria 4,600 175 882,000
Davomas Abadi 1,600 0 53,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 0 0
Dharmala Insurance 2,000 0 0
Dharmala Intiland 1,225 25 328,000
Dharmala Sakti Sejahtera 1,125 -75 200,000
Dharmindo Adhiduta 625 0 0
Duta Anggada Realty 1,125 0 143,500
Duta Pertiwi 2,300 -25 12,500
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 25 116,000
Eratex Djaja 700 0 15,000
Ever Shine Textile Industry 925 0 129,000
Fajar Surya Wisesa 1,075 0 139,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,025 -25 26,500
Gajah Surya Multi Finance 975 0 0
Gajah Tunggal 1,350 0 496,500
Ganda Wangsa Utama 625 0 125,500
Goodyear Indonesia 2,650 -25 31,000
Great Golden Star 9,900 0 0
Great River Industries 1,600 0 20,500
Gudang Garam 25,300 300 92,500
H M Sampoerna 24,200 100 504,000
Hadtex Indosyntec 1,100 0 0
Hero Supermarket 5,100 0 132,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 0 0
Igarjaya 850 0 0
IKI Kabel 1,075 0 0
INCO 2,575 0 31,000
Indah Kiat Pulp & Paper 1,700 -25 767,000
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,000 0 0
Indocement Tunggal Perkasa 8,200 250 229,500
Indofood Sukses Makmur 11,350 350 681,000
Indorama Syntetics 8,200 -25 2,000
Indosat 8,975 -50 293,500
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,050 0 0
Intan Wijaya Chemical 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,375 0 58,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 625 0 174,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,800 75 248,500
JAPFA 1,125 0 0
Jaya Pari Steel 1,200 0 0
Jaya Real Property 6,300 0 210,500
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,475 0 0
Kabel Metal Indonesia 2,225 -50 420,000
Kabelindo Murni 800 0 0
Kable Farma 8,050 50 175,500
Karwell Indonesia 3,000 0 0
Kawasan Industri Jababeka 3,700 150 61,500
Kedaung Indah Can 1,600 0 0
Keramika Indonesia 1,100 0 0
Komatsu 1,900 100 1,060,000
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,400 50 500
Lion Metal Works 1,800 0 0
Lippo Bank 3,900 -25 377,000
Lippo Industries 5,050 0 0
Lippo Land Development 1,475 0 228,500
Lippo Life Insurance 7,175 -25 500
Lippo Pacific Finance 775 0 0
Lippo Securities 700 0 0
Mas Murni Indonesia 675 0 39,000
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,475 0 129,500
Mayatexdian 1,300 0 0
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,775 -25 640,000
Medco Energi Corporation 3,900 0 0
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,400 -50 500
Miwon Indonesia 1,250 0 30,000
Modern Bank 1,225 0 108,500
Modern Photo 13,950 0 190,500
Modernland Realty Ltd. 2,200 -100 10,000
Mulia Industrindo 6,600 0 508,500
Mulialand 1,400 -50 1,000
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 800 0 0
Multipolar 1,025 -25 5,000
Mustika Ratu 3,825 0 0
Nipress 525 0 0
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,400 0 76,000
Pan Brothers Tex 625 0 57,000
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 0
Panin Insurance 700 0 0
Panin Life 1,300 0 4,000
Panin Overseas 1,000 0 0
Perdana Bangun 475 0 40,500
Perdana Cipta Multi Finance 2,900 75 39,000
Petrosea 2,000 -150 40,000
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 1,049,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 0 0
Praxair Indonesia 525 0 0
Prima Alloy Steel 750 -50 3,500
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 11,500
Putra Surya Perkasa 900 0 18,000
Rig Tenders 1,250 100 568,000
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,325 0 3,500
Sarasa Nugraha 2,500 0 0
Sari Husada 13,250 0 0
Schering Plough Indonesia 6,500 0 0
Sekar Bumi 2,400 0 0
Sekar Laut 775 0 3,500
Semen Cibinong 4,250 0 50,000
Semen Gresik 7,125 25 679,000
Sepatu Bata 2,900 0 500
Sinar Mas 2,050 25 29,500
SMART Corporation 1,325 0 114,500
Soedarpo Corporation 525 25 5,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 11,300 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,750 0 280,000
Suba Indah 1,650 0 0
Sucaco 3,600 100 36,000
Sumalindo Lestari Jaya 1,875 0 0
Summarecon Agung 1,350 0 0
Suparma 825 0 0
Super Indah Makmur 1,250 0 0
Super Mitory Utama 575 0 0
Surabaya Agung Industry Pulp 1,000 0 0
Surya Hidup 1,075 0 0
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 2,000
Tamara Bank 2,100 0 0
Tambang Timah 2,825 -50 1,500
Tancho Indonesia 2,900 0 0
Telagamas Pertiwi 1,350 0 0
Telkom 3,100 -50 4,137,500
Tembaga Mulia Semanan 2,900 0 0
Tempo Scan Pacific 6,475 -25 31,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 925 25 500
Tifico 2,500 0 0
Tigaraksa Satria 8,100 100 1,000
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,325 -25 492,000
Toko Gunung Agung 900 50 25,000
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,375 -25 2,000
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 950 0 15,000
Unggul Indah Corp 2,175 0 28,500
Unilever Indonesia 27,000 300 2,500
United Tractors 4,700 100 245,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,000 0 43,000
Zebra Nusantara 2,425 25 62,000

Regular trading : 27,668,500 Composite Index : 533.28
Bloc trading : 0 Previous : 532.8
Cross trading : 15,202,460 Total trading volume: 45,173,960
Foreign portion trading: 2,302,000 Total trading value : Rp 175.8b
Odd lot trading : 0
Cash trading : 1,000