Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 29, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------
Ades Alfindo 700 0 3,000
AHAP Insurance 3,000 -100 15,000
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,925 -50 357,500
Aneka Kimia Raya 5,900 -200 1,000
Anwar Sierad 1,125 0 22,500
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,100 0 0
Argo Pantes 1,800 0 62,000
Asahimas Flat 2,725 50 322,000
Asiana IMI Indusrties 1,350 0 0
Aster Dharma Industry 700 0 30,000
Astra Graphia 1,200 0 0
Astra International 3,450 -50 7,500
Asuransi Bintang 1,225 -75 500
Asuransi Dayin Mitra 1,400 0 0
Asuransi Ramayana 4,300 0 0
Bakrie Finance Corporation 1,500 0 2,500
Bakrie Sumatra Plantation 4,625 450 155,000
Bakrie & Brothers 4,100 0 77,000
Bank Bali 2,950 0 0
Bank Bira 2,350 0 0
Bank Danamon 2,925 -25 1,273,500
Bank Duta 1,350 0 13,000
Bank International Indonesia 8,700 -350 313,500
Bank Mashill Utama 1,125 -25 144,000
Bank Niaga 5,200 0 0
Bank NISP 1,075 0 61,000
Bank Papan Sejahtera 2,700 0 0
Bank PDFCI 1,450 25 10,000
Bank Rama 1,700 0 0
Bank Surya 1,075 -250 1,000
Bank Tiara Asia 2,750 -25 21,000
Bank Umum Nasional 1,700 -25 11,000
Barito Pacific Timber 1,900 -50 525,500
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 2,150 -250 280,500
BDNI 2,000 -75 594,000
BDNI Reksadana 500 0 0
Berlian Laju Tanker 900 25 373,000
Berlina 900 0 4,000
Bhuwanatala 2,100 0 6,000
Bimantara Citra 2,525 75 2,478,000
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 0
Budi Acid Jaya 6,300 0 0
Bukaka Teknik Utama 3,200 -75 362,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,100 0 0
Centex 1,025 0 0
Centris Multi Persada 925 0 0
Charoen Pokphand Indonesia 4,750 0 0
Cipendawa Farm Enterprices 2,450 0 0
Ciputra Development 4,450 0 0
Citra Marga NP 2,750 50 3,825,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 600 -75 106,500
CP. Prima 3,100 0 0
Dankos Laboratories 5,800 0 0
Darya-Varia Laboratoria 5,100 25 52,000
Davomas Abadi 2,700 0 162,500
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 0 0
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,250 0 156,500
Dharmala Sakti Sejahtera 1,100 0 0
Dharmindo Adhiduta 650 0 0
Duta Anggada Realty 1,150 -25 108,000
Duta Pertiwi 2,175 0 0
Duta Pertiwi Nusantara 550 -100 1,000
Dynaplast 2,000 0 15,000
Ekadharma Tape Ind 1,400 0 0
Elang Realty 650 0 0
Enseval Putra Megatrading 1,550 0 302,000
Eratex Djaja 700 -25 162,500
Ever Shine Textile Industry 900 -25 191,000
Fajar Surya Wisesa 1,125 -25 40,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,175 25 7,500
Gajah Surya Multi Finance 1,000 0 0
Gajah Tunggal 1,425 0 5,721,500
Ganda Wangsa Utama 650 -25 213,500
Goodyear Indonesia 2,675 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,700 225 27,000
Gudang Garam 27,100 -500 36,000
H M Sampoerna 27,900 -350 47,500
Hadtex Indosyntec 1,225 -75 89,000
Hero Supermarket 5,650 0 30,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 725 0 0
Igarjaya 850 0 0
IKI Kabel 1,400 0 0
INCO 2,575 -25 20,000
Indah Kiat Pulp & Paper 1,775 -50 1,656,500
Indal Aluminium Industry 1,075 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 9,000 0 20,500
Indofood Sukses Makmur 11,975 125 80,000
Indorama Syntetics 8,525 25 24,500
Indosat 8,950 50 199,500
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,075 -25 3,000
Intan Wijaya Chemical 525 -25 500
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,250 0 454,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 775 -75 141,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,650 -50 5,000
JAPFA 1,225 -25 32,000
Jaya Pari Steel 1,225 0 0
Jaya Real Property 6,650 -75 169,500
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,250 0 0
Kabel Metal Indonesia 2,075 -50 96,000
Kabelindo Murni 925 25 133,000
Kable Farma 8,450 -50 5,000
Karwell Indonesia 2,900 0 17,500
Kawasan Industri Jababeka 3,550 50 29,500
Kedaung Indah Can 1,625 0 0
Keramika Indonesia 975 0 0
Komatsu 1,800 0 3,000
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,350 0 0
Lion Metal Works 1,800 0 0
Lippo Bank 4,175 -125 328,500
Lippo Industries 5,700 0 0
Lippo Land Development 1,475 0 24,500
Lippo Life Insurance 7,600 100 7,500
Lippo Pacific Finance 675 -25 2,500
Lippo Securities 825 -25 31,500
Mas Murni Indonesia 725 25 21,500
Maskapai Reasuransi I 1,025 0 0
Matahari Putra Prima 4,350 -50 77,000
Mayatexdian 1,275 -100 382,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,825 -25 739,000
Medco Energi Corporation 3,500 0 3,500
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,500 0 2,500
Miwon Indonesia 1,150 0 10,000
Modern Bank 1,175 -25 2,500
Modern Photo 13,500 -400 60,000
Modernland Realty Ltd. 2,400 0 0
Mulia Industrindo 3,525 -75 135,500
Mulialand 1,350 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,100 0 0
Multipolar 1,525 -100 65,500
Mustika Ratu 4,100 0 0
Nipress 525 0 3,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 925 75 14,000
Pan Brothers Tex 600 -50 298,000
Panca Wiratama Sakti 1,900 0 0
Panin Bank 1,600 25 10,000
Panin Insurance 800 0 0
Panin Life 1,400 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 500 0 28,000
Perdana Cipta Multi Finance 2,875 -25 10,000
Petrosea 2,100 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 25 437,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,300 0 0
Prima Alloy Steel 700 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,000 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 475 0 109,500
Putra Surya Perkasa 925 25 1,902,000
Rig Tenders 1,250 0 27,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,625 -50 5,000
Sarasa Nugraha 2,500 0 0
Sari Husada 13,250 -200 500
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 1,950 -50 37,000
Sekar Laut 825 0 29,000
Semen Cibinong 4,350 50 500
Semen Gresik 7,950 50 217,500
Sepatu Bata 2,900 0 0
Sinar Mas 2,225 0 192,000
SMART Corporation 1,575 0 719,500
Soedarpo Corporation 500 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,700 400 1,000
Squibb Indonesia 5,500 0 0
Steady Safe 1,925 25 279,500
Suba Indah 2,100 0 0
Sucaco 3,200 -50 17,500
Sumalindo Lestari Jaya 1,950 -125 39,500
Summarecon Agung 1,225 -50 500
Suparma 1,025 -75 51,500
Super Indah Makmur 1,250 0 0
Super Mitory Utama 575 0 77,500
Surabaya Agung Industry Pulp 975 25 37,000
Surya Hidup 900 -25 176,000
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 7,000
Tamara Bank 2,100 0 0
Tambang Timah 3,100 50 339,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,000 0 2,500
Telkom 3,375 50 2,498,500
Tembaga Mulia Semanan 2,400 0 0
Tempo Scan Pacific 6,550 -150 215,000
Texmaco Jaya 1,150 0 1,000
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 9,750 0 0
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,300 0 662,500
Toko Gunung Agung 925 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,400 0 0
Tunas Ridean 4,250 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 -75 15,000
Unggul Indah Corp 2,150 0 1,674,000
Unilever Indonesia 35,000 0 7,500
United Tractors 4,700 -250 21,000
Unitex 13,000 0 0
Voksel Electric 2,000 0 0
Wicaksana Overseas Int'l 6,300 -100 19,500
Zebra Nusantara 2,425 0 1,000

Regular trading : 33,990,000 Composite Index : 565.78
Bloc trading : 800,000 Previous : 566.85
Cross trading : 14,695,697 Total trading volume: 50,399,197
Foreign portion trading: 888,500 Total trading value : Rp 138.11b
Odd lot trading : 0
Cash trading : 25,000