Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 25, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------
Ades Alfindo 700 25 47,500
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,975 0 193,500
Aneka Kimia Raya 6,100 0 93,500
Anwar Sierad 1,150 25 54,500
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,125 75 213,500
Argo Pantes 1,800 0 1,000
Asahimas Flat 2,750 25 562,000
Asiana IMI Indusrties 1,350 0 0
Aster Dharma Industry 700 0 0
Astra Graphia 1,200 0 10,000
Astra International 3,500 0 96,500
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 1,400 -100 2,500
Asuransi Ramayana 4,250 150 2,500
Bakrie Finance Corporation 1,500 25 8,500
Bakrie Sumatra Plantation 4,250 -950 322,000
Bakrie & Brothers 4,100 0 185,500
Bank Bali 3,025 0 0
Bank Bira 2,350 50 35,000
Bank Danamon 2,950 0 515,500
Bank Duta 1,375 0 17,500
Bank International Indonesia 9,100 -275 283,500
Bank Mashill Utama 1,150 50 44,000
Bank Niaga 5,250 0 0
Bank NISP 1,100 -200 6,000
Bank Papan Sejahtera 2,700 0 0
Bank PDFCI 1,425 0 2,500
Bank Rama 1,700 0 0
Bank Surya 1,325 -25 3,000
Bank Tiara Asia 2,825 25 59,000
Bank Umum Nasional 1,625 100 116,000
Barito Pacific Timber 1,975 75 1,347,500
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 0 1,267,000
BDNI Reksadana 500 0 113,500
Berlian Laju Tanker 850 25 197,000
Berlina 925 0 0
Bhuwanatala 2,050 -50 148,500
Bimantara Citra 2,400 50 738,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 6,300 0 0
Bukaka Teknik Utama 3,325 25 354,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,125 25 5,000
Centex 1,175 -25 1,000
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 4,750 0 0
Cipendawa Farm Enterprices 2,450 0 0
Ciputra Development 4,450 50 77,000
Citra Marga NP 2,675 25 2,093,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 675 0 308,000
CP. Prima 3,100 75 15,500
Dankos Laboratories 5,800 0 129,000
Darya-Varia Laboratoria 5,150 -25 87,500
Davomas Abadi 2,600 0 115,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 25 7,500
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,225 0 151,500
Dharmala Sakti Sejahtera 1,075 0 0
Dharmindo Adhiduta 650 0 0
Duta Anggada Realty 1,175 -25 469,000
Duta Pertiwi 2,175 0 50,000
Duta Pertiwi Nusantara 650 0 0
Dynaplast 2,000 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 675 0 180,000
Enseval Putra Megatrading 1,550 0 327,500
Eratex Djaja 750 50 130,000
Ever Shine Textile Industry 925 0 2,500
Fajar Surya Wisesa 1,175 25 134,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,150 -50 42,500
Gajah Surya Multi Finance 1,000 0 19,000
Gajah Tunggal 1,400 75 4,294,000
Ganda Wangsa Utama 650 25 514,500
Goodyear Indonesia 2,675 25 1,000
Great Golden Star 9,900 0 0
Great River Industries 1,675 0 0
Gudang Garam 27,900 0 141,500
H M Sampoerna 28,800 300 96,000
Hadtex Indosyntec 1,275 -25 41,000
Hero Supermarket 5,650 25 32,500
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 725 25 5,000
Igarjaya 850 0 0
IKI Kabel 1,400 0 0
INCO 2,600 0 84,500
Indah Kiat Pulp & Paper 1,800 50 4,794,500
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 9,000 50 286,000
Indofood Sukses Makmur 12,050 0 374,500
Indorama Syntetics 8,600 0 81,000
Indosat 9,000 -200 290,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical 550 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,250 75 1,966,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 850 -25 365,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,725 0 490,000
JAPFA 1,275 75 657,000
Jaya Pari Steel 1,225 0 1,000
Jaya Real Property 6,700 75 35,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,250 0 0
Kabel Metal Indonesia 2,150 0 210,000
Kabelindo Murni 875 25 65,000
Kable Farma 8,700 100 154,500
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,400 100 17,500
Kedaung Indah Can 1,625 0 0
Keramika Indonesia 975 0 30,000
Komatsu 1,800 -25 243,500
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 0 2,500
Lippo Bank 4,425 125 797,000
Lippo Industries 5,500 -200 5,000
Lippo Land Development 1,500 25 37,500
Lippo Life Insurance 7,400 225 2,000
Lippo Pacific Finance 700 0 0
Lippo Securities 875 100 841,500
Mas Murni Indonesia 675 0 30,500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,200 -100 1,036,500
Mayatexdian 1,350 -25 72,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,875 50 1,717,000
Medco Energi Corporation 3,500 0 23,000
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,475 25 1,500
Miwon Indonesia 1,200 25 11,500
Modern Bank 1,200 0 82,000
Modern Photo 14,300 -100 32,000
Modernland Realty Ltd. 2,400 0 0
Mulia Industrindo 3,600 -75 315,500
Mulialand 1,350 -50 1,000
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,100 100 25,000
Multipolar 1,625 125 152,000
Mustika Ratu 4,100 100 5,000
Nipress 500 -25 30,000
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,675 0 0
Pan Brothers Tex 625 0 774,000
Panca Wiratama Sakti 1,900 0 0
Panin Bank 1,575 0 1,000
Panin Insurance 800 0 0
Panin Life 1,400 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 500 -25 41,500
Perdana Cipta Multi Finance 3,000 0 0
Petrosea 2,100 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,200 -25 2,389,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,350 0 0
Prima Alloy Steel 675 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,000 0 4,000
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 475 0 80,000
Putra Surya Perkasa 875 -25 1,506,500
Rig Tenders 1,250 -25 24,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,700 -25 579,500
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,000 0 0
Sekar Laut 825 -25 21,500
Semen Cibinong 4,300 100 4,500
Semen Gresik 7,825 -125 421,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,200 75 332,000
SMART Corporation 1,575 -50 3,179,500
Soedarpo Corporation 500 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,300 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,900 -50 489,000
Suba Indah 2,100 0 0
Sucaco 3,250 -25 1,500
Sumalindo Lestari Jaya 2,100 -100 76,000
Summarecon Agung 1,275 50 18,500
Suparma 975 0 163,000
Super Indah Makmur 1,250 0 0
Super Mitory Utama 550 0 0
Surabaya Agung Industry Pulp 975 0 42,500
Surya Hidup 875 -25 4,000
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 10,000
Tamara Bank 2,100 0 0
Tambang Timah 3,000 50 827,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,200 0 0
Telkom 3,350 -25 5,330,000
Tembaga Mulia Semanan 2,400 0 0
Tempo Scan Pacific 6,800 -100 42,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 9,600 0 0
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,275 0 1,052,000
Toko Gunung Agung 925 0 2,500
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,400 0 6,500
Tunas Ridean 4,150 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,075 0 0
Unggul Indah Corp 2,150 0 0
Unilever Indonesia 35,000 2,000 3,000
United Tractors 4,950 -50 100,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,500 100 100,000
Zebra Nusantara 2,425 25 15,500

Regular trading : 49,519,000 Composite Index : 570.13
Bloc trading : 2,850,000 Previous : 569.95
Cross trading : 97,048,435 Total trading volume: 152,431,935
Foreign portion trading: 3,006,500 Total trading value : Rp 455.32b
Odd lot trading : 0
Cash trading : 8,000