Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 4, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 800 0 0
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,650 25 2,049,000
Aneka Kimia Raya 6,000 0 0
Anwar Sierad 1,100 25 82,000
Aqua Golden Mississippi 1,750 0 0
Argha Karya Prima Industry 2,025 0 314,000
Argo Pantes 1,925 -400 10,000
Asahimas Flat 2,300 0 671,000
Asiana IMI Indusrties 1,200 0 0
Aster Dharma Industry 900 100 1,000
Astra Graphia 1,250 0 0
Astra International 3,575 25 286,000
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 4,100 -50 289,000
Bank Bali 3,250 0 1,000
Bank Bira 2,250 0 210,000
Bank Danamon 3,350 150 995,500
Bank Duta 1,400 25 95,000
Bank International Indonesia 8,100 250 729,000
Bank Mashill Utama 1,025 -50 1,500
Bank Niaga 4,675 125 182,500
Bank NISP 1,400 0 0
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,425 0 0
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,500 150 581,000
Bank Umum Nasional 1,425 25 5,000
Barito Pacific Timber 1,700 0 1,431,500
BAT Indonesia 5,900 275 1,000
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 2,075 25 3,902,000
BDNI Reksadana 500 0 60,000
Berlian Laju Tanker 725 25 10,500
Berlina 925 0 0
Bhuwanatala 2,100 0 0
Bimantara Citra 2,225 150 2,438,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 -300 4,000
Budi Acid Jaya 5,400 0 0
Bukaka Teknik Utama 3,000 100 287,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,400 200 10,000
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 4,000 100 530,500
Citra Marga NP 2,225 -25 640,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 -25 22,000
CP. Prima 3,100 0 0
Dankos Laboratories 5,300 0 111,000
Darya-Varia Laboratoria 4,425 75 415,000
Davomas Abadi 1,600 100 1,500,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 25 4,000
Dharmala Insurance 2,000 0 0
Dharmala Intiland 1,200 0 76,000
Dharmala Sakti Sejahtera 1,200 0 0
Dharmindo Adhiduta 625 25 2,000
Duta Anggada Realty 1,125 25 1,282,000
Duta Pertiwi 2,325 0 0
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 1,450 -25 1,153,500
Eratex Djaja 700 0 0
Ever Shine Textile Industry 925 -25 168,500
Fajar Surya Wisesa 1,075 0 87,500
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,050 25 7,000
Gajah Surya Multi Finance 975 0 7,500
Gajah Tunggal 1,350 0 3,289,000
Ganda Wangsa Utama 625 0 83,500
Goodyear Indonesia 2,675 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,600 -100 15,500
Gudang Garam 25,000 500 149,500
H M Sampoerna 24,100 600 274,000
Hadtex Indosyntec 1,100 0 0
Hero Supermarket 5,100 100 178,500
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 -50 4,000
Igarjaya 850 0 0
IKI Kabel 1,075 -425 1,000
INCO 2,575 25 50,000
Indah Kiat Pulp & Paper 1,725 0 2,238,000
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,000 0 0
Indocement Tunggal Perkasa 7,950 325 441,000
Indofood Sukses Makmur 11,000 100 610,000
Indorama Syntetics 8,225 0 106,500
Indosat 9,025 475 1,193,500
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 25 292,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 625 25 70,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,725 125 237,500
JAPFA 1,125 0 44,500
Jaya Pari Steel 1,200 -25 1,000
Jaya Real Property 6,300 0 632,500
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,475 0 0
Kabel Metal Indonesia 2,275 325 658,500
Kabelindo Murni 800 0 0
Kable Farma 8,000 300 259,500
Karwell Indonesia 3,000 100 11,000
Kawasan Industri Jababeka 3,550 -150 122,500
Kedaung Indah Can 1,600 100 19,500
Keramika Indonesia 1,100 0 0
Komatsu 1,800 0 0
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,350 50 2,000
Lion Metal Works 1,800 0 0
Lippo Bank 3,925 50 1,883,000
Lippo Industries 5,050 0 0
Lippo Land Development 1,475 -50 207,000
Lippo Life Insurance 7,200 0 0
Lippo Pacific Finance 775 -25 13,000
Lippo Securities 700 0 18,000
Mas Murni Indonesia 675 25 28,500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,475 150 524,000
Mayatexdian 1,300 0 0
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,800 -25 1,327,000
Medco Energi Corporation 3,900 0 0
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,450 0 10,000
Miwon Indonesia 1,250 0 63,000
Modern Bank 1,225 0 364,500
Modern Photo 3,950 650 32,000
Modernland Realty Ltd. 2,300 -100 195,500
Mulia Industrindo 6,600 250 359,500
Mulialand 1,450 25 5,000
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 800 0 0
Multipolar 1,050 0 0
Mustika Ratu 3,825 25 20,000
Nipress 525 0 0
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,400 0 3,000
Pan Brothers Tex 625 0 178,500
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 11,500
Panin Insurance 700 -200 7,500
Panin Life 1,300 0 10,000
Panin Overseas 1,000 0 0
Perdana Bangun 475 0 148,000
Perdana Cipta Multi Finance 2,825 0 0
Petrosea 2,150 0 0
Plaza Indonesia Realty 2,100 25 7,500
Polysindo Eka Perkasa 1,225 -25 387,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 0 5,500
Praxair Indonesia 525 0 0
Prima Alloy Steel 800 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 -25 5,000
Putra Surya Perkasa 900 -25 71,500
Rig Tenders 1,150 25 291,000
Rimba Niaga Idiola 550 0 18,000
Roda Vivatex 1,325 0 79,000
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 2,500
Semen Cibinong 4,250 50 34,500
Semen Gresik 7,100 300 934,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,025 75 323,000
SMART Corporation 1,325 0 1,317,000
Soedarpo Corporation 500 0 3,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 11,300 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,750 50 39,500
Suba Indah 1,650 0 0
Sucaco 3,500 175 132,500
Sumalindo Lestari Jaya 1,875 25 25,000
Summarecon Agung 1,350 0 0
Suparma 825 25 3,500
Super Indah Makmur 1,250 -300 5,000
Super Mitory Utama 575 0 0
Surabaya Agung Industry Pulp 1,000 0 25,000
Surya Hidup 1,075 0 0
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 1,500
Tamara Bank 2,100 0 0
Tambang Timah 2,875 0 157,000
Tancho Indonesia 2,900 0 0
Telagamas Pertiwi 1,350 0 0
Telkom 3,150 150 10,896,000
Tembaga Mulia Semanan 2,900 0 0
Tempo Scan Pacific 6,500 200 323,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 900 0 0
Tifico 2,500 0 0
Tigaraksa Satria 8,000 0 0
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,350 200 1,585,500
Toko Gunung Agung 850 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,400 100 24,500
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 950 0 5,500
Unggul Indah Corp 2,175 0 63,000
Unilever Indonesia 26,700 -300 7,500
United Tractors 4,600 350 336,000
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,000 0 35,500
Zebra Nusantara 2,400 0 0

Regular trading : 54,191,500 Composite Index : 532.80
Bloc trading : 1,050,000 Previous : 519.83
Cross trading : 13,272,890 Total trading volume: 70,878,980
Foreign portion trading: 2,359,500 Total trading value : Rp 237.40b
Odd lot trading : 0
Cash trading : 5,000