Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 22, 1996:

Shares Close Change Trading

Volume
--------------------------------------------------------
Ades Alfindo 675 -25 1,000
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,875 100 717,000
Aneka Kimia Raya 6,100 0 0
Anwar Sierad 1,125 0 125,500
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,075 0 102,500
Argo Pantes 1,900 0 0
Asahimas Flat 2,775 25 1,133,500
Asiana IMI Indusrties 1,300 25 10,000
Aster Dharma Industry 700 -150 100,000
Astra Graphia 1,200 0 0
Astra International 3,475 0 965,500
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,200 0 0
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 1,400 -50 2,500
Bakrie Sumatra Plantation 3,650 250 345,000
Bakrie & Brothers 4,100 -75 216,500
Bank Bali 3,025 0 0
Bank Bira 2,325 -75 19,000
Bank Danamon 2,900 0 166,500
Bank Duta 1,375 -25 30,500
Bank International Indonesia 8,775 300 640,000
Bank Mashill Utama 1,100 0 0
Bank Niaga 4,950 100 75,000
Bank NISP 1,300 0 0
Bank Papan Sejahtera 2,700 -50 6,000
Bank PDFCI 1,475 0 0
Bank Rama 1,700 0 0
Bank Surya 1,350 0 0
Bank Tiara Asia 2,800 -100 229,000
Bank Umum Nasional 1,475 25 8,500
Barito Pacific Timber 1,925 50 471,000
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,725 0 0
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 2,125 25 865,000
BDNI Reksadana 500 0 0
Berlian Laju Tanker 825 50 180,000
Berlina 875 0 0
Bhuwanatala 2,250 -25 22,000
Bimantara Citra 2,475 0 2,785,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 6,300 200 12,500
Bukaka Teknik Utama 3,350 100 2,262,500
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,100 0 2,500
Centex 1,300 0 0
Centris Multi Persada 1,400 0 0
Charoen Pokphand Indonesia 4,750 -550 5,000
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 4,300 -100 35,500
Citra Marga NP 2,475 0 1,041,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 60,000
CP. Prima 3,025 25 12,500
Dankos Laboratories 5,675 -300 500
Darya-Varia Laboratoria 5,275 175 857,500
Davomas Abadi 2,600 -25 56,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 975 75 11,500
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,250 0 264,500
Dharmala Sakti Sejahtera 1,100 0 1,000
Dharmindo Adhiduta 650 0 0
Duta Anggada Realty 1,250 25 488,000
Duta Pertiwi 2,175 25 15,000
Duta Pertiwi Nusantara 650 0 0
Dynaplast 1,950 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 675 25 175,000
Enseval Putra Megatrading 1,600 0 298,000
Eratex Djaja 675 25 10,000
Ever Shine Textile Industry 875 0 437,500
Fajar Surya Wisesa 1,125 0 589,500
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,125 0 0
Gajah Surya Multi Finance 975 25 7,000
Gajah Tunggal 1,300 0 1,804,000
Ganda Wangsa Utama 600 0 88,000
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,700 50 12,000
Gudang Garam 27,400 300 146,000
H M Sampoerna 29,000 350 146,000
Hadtex Indosyntec 1,150 25 49,000
Hero Supermarket 5,625 125 218,500
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 0 1,000
Igarjaya 850 0 0
IKI Kabel 1,500 -25 20,000
INCO 2,575 -25 20,500
Indah Kiat Pulp & Paper 1,700 50 852,500
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 8,950 0 235,000
Indofood Sukses Makmur 12,450 400 370,500
Indorama Syntetics 8,125 125 189,500
Indosat 9,275 300 920,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical 525 0 5,000
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,125 50 250,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 700 75 350,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,725 -50 216,500
JAPFA 1,175 0 4,000
Jaya Pari Steel 1,250 0 0
Jaya Real Property 6,500 50 1,500
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,250 0 0
Kabel Metal Indonesia 2,150 0 391,500
Kabelindo Murni 850 0 0
Kable Farma 8,800 150 71,500
Karwell Indonesia 2,900 0 9,500
Kawasan Industri Jababeka 3,500 0 200,500
Kedaung Indah Can 1,625 0 3,500
Keramika Indonesia 975 0 94,000
Komatsu 1,825 -25 55,500
Kurnia Kapuas UGI 600 25 38,000
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,200 -200 1,000
Lion Metal Works 1,750 0 2,500
Lippo Bank 4,100 75 658,500
Lippo Industries 5,400 200 80,000
Lippo Land Development 1,450 -25 228,000
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 700 25 2,000
Lippo Securities 700 25 7,000
Mas Murni Indonesia 675 25 12,500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,550 50 881,500
Mayatexdian 1,325 50 22,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,875 -25 1,356,500
Medco Energi Corporation 3,700 50 3,500
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,425 0 0
Miwon Indonesia 1,175 0 2,000
Modern Bank 1,200 25 24,500
Modern Photo 15,250 550 104,000
Modernland Realty Ltd. 2,300 0 500
Mulia Industrindo 7,350 -175 355,500
Mulialand 1,400 0 5,000
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,000 0 0
Multipolar 1,600 325 892,500
Mustika Ratu 4,000 0 0
Nipress 525 50 70,000
Ometraco Corporation 1,125 0 40,000
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,650 100 27,000
Pan Brothers Tex 575 0 75,000
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,575 0 0
Panin Insurance 800 0 0
Panin Life 1,400 50 2,500
Panin Overseas 1,000 0 0
Perdana Bangun 550 75 1,072,000
Perdana Cipta Multi Finance 3,000 0 0
Petrosea 2,100 0 2,500
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 53,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,350 -125 1,000
Prima Alloy Steel 675 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,750 100 2,500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 475 0 5,000
Putra Surya Perkasa 850 25 514,500
Rig Tenders 1,275 0 50,000
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,500 75 12,500
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,100 0 0
Sekar Laut 750 0 20,000
Semen Cibinong 4,300 -50 1,500
Semen Gresik 7,900 125 734,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,050 25 60,000
SMART Corporation 1,775 100 4,088,500
Soedarpo Corporation 500 0 5,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,300 300 40,000
Squibb Indonesia 5,500 0 0
Steady Safe 1,975 0 1,925,000
Suba Indah 2,175 125 3,000
Sucaco 3,300 -125 1,000
Sumalindo Lestari Jaya 1,925 0 53,000
Summarecon Agung 1,225 -25 22,500
Suparma 850 50 213,500
Super Indah Makmur 1,250 0 0
Super Mitory Utama 525 -25 7,000
Surabaya Agung Industry Pulp 950 0 51,000
Surya Hidup 950 -50 72,500
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 30,000
Tamara Bank 2,100 0 0
Tambang Timah 2,925 -25 402,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,250 0 0
Telkom 3,425 125 8,599,500
Tembaga Mulia Semanan 2,400 400 1,000
Tempo Scan Pacific 7,000 0 57,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 9,000 200 46,500
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,250 50 1,080,000
Toko Gunung Agung 925 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,350 0 9,000
Tunas Ridean 4,150 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 25 500
Unggul Indah Corp 2,125 25 1,000
Unilever Indonesia 32,000 4,000 3,500
United Tractors 5,025 25 111,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,600 0 0
Zebra Nusantara 2,400 25 2,000

Regular trading : 46,830,000 Composite Index : 571.32
Bloc trading : 4,500,000 Previous : 562.35
Cross trading : 12,232,281 Total trading volume: 65,967,781
Foreign portion trading: 2,352,500 Total trading value : Rp 241.96b
Odd lot trading : 0
Cash trading : 53,000