Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 9, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 775 0 2,000
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,725 0 439,000
Aneka Kimia Raya 6,200 0 500
Anwar Sierad 1,125 0 202,500
Aqua Golden Mississippi 1,500 -250 1,000
Argha Karya Prima Industry 2,000 -25 100,500
Argo Pantes 2,100 175 10,000
Asahimas Flat 2,450 0 1,839,000
Asiana IMI Indusrties 1,200 0 0
Aster Dharma Industry 900 0 0
Astra Graphia 1,250 0 0
Astra International 3,575 0 27,000
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 3,150 -150 3,500
Bakrie & Brothers 3,800 -200 169,500
Bank Bali 3,250 0 0
Bank Bira 2,300 50 8,000
Bank Danamon 2,750 75 61,000
Bank Duta 1,350 -25 1,500
Bank International Indonesia 7,950 0 86,000
Bank Mashill Utama 1,125 75 91,000
Bank Niaga 4,650 50 6,500
Bank NISP 1,500 100 95,000
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,400 0 5,500
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,650 25 160,500
Bank Umum Nasional 1,450 0 0
Barito Pacific Timber 1,700 25 686,000
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 2,000 -25 497,000
BDNI Reksadana 500 0 2,000
Berlian Laju Tanker 725 0 0
Berlina 875 -25 10,000
Bhuwanatala 2,075 -50 5,500
Bimantara Citra 2,250 25 615,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 100,500
Budi Acid Jaya 5,400 0 31,000
Bukaka Teknik Utama 3,300 0 55,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,200 0 0
Centex 1,300 0 0
Centris Multi Persada 1,400 0 0
Charoen Pokphand Indonesia 4,725 0 0
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 3,950 0 30,000
Citra Marga NP 2,225 25 1,943,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 0
CP. Prima 3,000 0 2,000
Dankos Laboratories 5,275 0 0
Darya-Varia Laboratoria 4,600 -75 297,000
Davomas Abadi 1,925 125 267,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 0 1,000
Dharmala Insurance 2,000 0 0
Dharmala Intiland 1,225 0 23,000
Dharmala Sakti Sejahtera 1,125 0 0
Dharmindo Adhiduta 625 0 0
Duta Anggada Realty 1,150 0 0
Duta Pertiwi 2,300 0 0
Duta Pertiwi Nusantara 650 0 9,000
Dynaplast 1,950 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 700 0 0
Enseval Putra Megatrading 1,475 0 1,704,000
Eratex Djaja 675 0 0
Ever Shine Textile Industry 900 -25 289,000
Fajar Surya Wisesa 1,100 0 67,500
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,125 0 18,000
Gajah Surya Multi Finance 1,025 0 0
Gajah Tunggal 1,300 0 2,563,000
Ganda Wangsa Utama 625 0 66,500
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,675 0 0
Gudang Garam 25,400 -250 81,500
H M Sampoerna 24,200 0 242,000
Hadtex Indosyntec 1,075 0 0
Hero Supermarket 5,175 0 125,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 0 0
Igarjaya 850 0 0
IKI Kabel 1,050 -25 6,500
INCO 2,675 75 297,000
Indah Kiat Pulp & Paper 1,725 -25 254,500
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,000 0 0
Indocement Tunggal Perkasa 8,250 50 116,500
Indofood Sukses Makmur 11,200 200 428,500
Indorama Syntetics 8,175 -25 78,000
Indosat 8,675 -175 171,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical 525 0 7,500
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,250 -100 431,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 650 50 456,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,750 0 239,500
JAPFA 1,125 0 83,500
Jaya Pari Steel 1,200 0 0
Jaya Real Property 6,200 -100 20,500
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,475 0 0
Kabel Metal Indonesia 2,275 -225 805,500
Kabelindo Murni 800 0 0
Kable Farma 8,300 0 323,000
Karwell Indonesia 2,900 -100 500
Kawasan Industri Jababeka 3,675 0 0
Kedaung Indah Can 1,625 25 8,500
Keramika Indonesia 1,100 0 0
Komatsu 1,875 -50 11,000
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,400 0 0
Lion Metal Works 1,800 0 0
Lippo Bank 3,875 -50 162,000
Lippo Industries 5,050 0 0
Lippo Land Development 1,450 0 417,000
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 700 -75 19,000
Lippo Securities 700 0 0
Mas Murni Indonesia 625 -50 13,500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,475 -150 197,500
Mayatexdian 1,300 0 0
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,725 -50 907,000
Medco Energi Corporation 3,900 0 0
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,400 0 0
Miwon Indonesia 1,200 -25 35,000
Modern Bank 1,200 -25 139,000
Modern Photo 13,800 -100 500
Modernland Realty Ltd. 2,200 0 0
Mulia Industrindo 6,650 50 209,000
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,000 200 56,500
Multipolar 1,025 0 0
Mustika Ratu 3,950 50 41,000
Nipress 500 0 8,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,400 100 500
Pan Brothers Tex 600 0 32,500
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 0
Panin Insurance 700 0 0
Panin Life 1,300 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 475 0 140,000
Perdana Cipta Multi Finance 2,900 25 18,000
Petrosea 2,000 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,250 25 116,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 0 0
Praxair Indonesia 525 0 0
Prima Alloy Steel 750 0 0
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 15,500
Putra Surya Perkasa 875 0 131,000
Rig Tenders 1,350 25 977,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,350 25 109,500
Sarasa Nugraha 2,500 0 0
Sari Husada 13,300 0 0
Schering Plough Indonesia 6,500 0 0
Sekar Bumi 2,400 0 0
Sekar Laut 775 0 3,500
Semen Cibinong 4,200 0 0
Semen Gresik 7,200 0 320,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,050 0 0
SMART Corporation 1,450 100 6,212,000
Soedarpo Corporation 525 0 3,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 11,600 100 1,000
Squibb Indonesia 5,500 0 0
Steady Safe 1,800 25 76,000
Suba Indah 1,850 225 33,000
Sucaco 3,425 -100 110,500
Sumalindo Lestari Jaya 1,800 0 0
Summarecon Agung 1,275 -75 12,500
Suparma 800 0 5,000
Super Indah Makmur 1,250 0 0
Super Mitory Utama 525 0 5,500
Surabaya Agung Industry Pulp 1,000 25 22,500
Surya Hidup 1,025 0 2,500
Surya Toto Indonesia 5,000 0 0
Suryamas 625 25 300,000
Tamara Bank 2,100 0 0
Tambang Timah 2,800 -25 199,500
Tancho Indonesia 2,700 0 0
Telagamas Pertiwi 1,350 0 0
Telkom 3,050 -50 7,233,000
Tembaga Mulia Semanan 2,000 -900 1,000
Tempo Scan Pacific 6,800 275 48,500
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 925 0 500
Tifico 2,500 0 0
Tigaraksa Satria 8,200 100 29,500
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,175 -125 1,058,500
Toko Gunung Agung 900 0 200,000
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,300 -75 2,000
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 25 1,000
Unggul Indah Corp 2,150 0 0
Unilever Indonesia 27,000 0 0
United Tractors 4,950 150 250,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,000 0 0
Zebra Nusantara 2,400 -25 3,000

Regular trading : 36,735,500 Composite Index : 530.81
Bloc trading : 0 Previous : 533.10
Cross trading : 14,801,710 Total trading volume: 52,255,210
Foreign portion trading: 718,000 Total trading value : Rp 153.79b
Odd lot trading : 0
Cash trading : 0