Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 30, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 700 0 0
AHAP Insurance 3,000 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,900 -25 63,500
Aneka Kimia Raya 5,900 0 7,000
Anwar Sierad 1,125 0 85,500
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,100 0 64,500
Argo Pantes 1,800 0 100,000
Asahimas Flat 2,725 0 196,500
Asiana IMI Indusrties 1,350 0 0
Aster Dharma Industry 725 25 2,500
Astra Graphia 1,200 0 6,000
Astra International 3,475 25 101,500
Asuransi Bintang 1,300 75 1,000
Asuransi Dayin Mitra 1,450 50 11,500
Asuransi Ramayana 4,300 0 0
Bakrie Finance Corporation 1,525 25 10,000
Bakrie Sumatra Plantation 4,650 25 13,000
Bakrie & Brothers 4,050 -50 286,500
Bank Bali 2,950 0 0
Bank Bira 2,350 0 0
Bank Danamon 3,025 100 145,500
Bank Duta 1,350 0 3,000
Bank International Indonesia 8,800 100 422,000
Bank Mashill Utama 1,125 0 0
Bank Niaga 5,200 0 0
Bank NISP 1,100 25 500
Bank Papan Sejahtera 2,700 0 0
Bank PDFCI 1,450 0 0
Bank Rama 1,700 0 0
Bank Surya 1,075 0 0
Bank Tiara Asia 2,800 50 317,000
Bank Umum Nasional 1,700 0 0
Barito Pacific Timber 1,950 50 1,020,000
BAT Indonesia 5,900 0 500
Bayer Indonesia 1,750 -75 10,000
Bayer Indonesia SB 1,800 0 0
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,150 0 0
BDNI 2,050 50 1,419,500
BDNI Reksadana 525 25 320,000
Berlian Laju Tanker 900 0 300,000
Berlina 925 25 4,500
Bhuwanatala 2,100 0 8,500
Bimantara Citra 2,500 -25 1,481,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,200 -200 1,500
Budi Acid Jaya 6,300 0 10,000
Bukaka Teknik Utama 3,200 0 977,000
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,200 100 29,500
Centex 1,000 -25 3,500
Centris Multi Persada 925 0 0
Charoen Pokphand Indonesia 5,100 350 12,500
Cipendawa Farm Enterprices 2,450 0 0
Ciputra Development 4,425 -25 2,500
Citra Marga NP 2,875 125 4,201,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 625 25 87,000
CP. Prima 3,100 0 15,000
Dankos Laboratories 5,800 0 0
Darya-Varia Laboratoria 5,125 25 92,500
Davomas Abadi 2,850 150 74,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 950 0 0
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,225 -25 621,000
Dharmala Sakti Sejahtera 1,100 0 17,500
Dharmindo Adhiduta 650 0 0
Duta Anggada Realty 1,150 0 615,000
Duta Pertiwi 2,175 0 0
Duta Pertiwi Nusantara 550 0 0
Dynaplast 2,000 0 101,000
Ekadharma Tape Ind 1,400 0 0
Elang Realty 650 0 0
Enseval Putra Megatrading 1,600 50 1,272,500
Eratex Djaja 700 0 0
Ever Shine Textile Industry 950 50 181,000
Fajar Surya Wisesa 1,125 0 181,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,175 0 0
Gajah Surya Multi Finance 950 -50 8,500
Gajah Tunggal 1,450 25 6,208,500
Ganda Wangsa Utama 650 0 45,500
Goodyear Indonesia 2,675 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,725 25 48,000
Gudang Garam 27,225 125 95,500
H M Sampoerna 28,200 300 244,000
Hadtex Indosyntec 1,200 -25 1,500
Hero Supermarket 5,650 0 0
Hexindo Adiperkasa 3,900 0 2,500
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 -25 500
Igarjaya 850 0 0
IKI Kabel 1,375 -25 5,000
INCO 2,575 0 7,500
Indah Kiat Pulp & Paper 1,750 -25 1,759,500
Indal Aluminium Industry 1,075 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 9,000 0 459,000
Indofood Sukses Makmur 11,875 -100 140,000
Indorama Syntetics 8,475 -50 24,000
Indosat 9,050 100 174,000
Indosepamas 2,200 0 0
Indospring 1,100 25 500
Indovest Bank 1,075 0 0
Intan Wijaya Chemical 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,225 -25 685,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 800 25 210,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,675 25 75,000
JAPFA 1,225 0 117,500
Jaya Pari Steel 1,225 0 0
Jaya Real Property 6,650 0 0
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,250 0 0
Kabel Metal Indonesia 2,075 0 171,000
Kabelindo Murni 900 -25 2,500
Kable Farma 8,400 -50 106,500
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,700 150 79,500
Kedaung Indah Can 1,625 0 21,000
Keramika Indonesia 975 0 0
Komatsu 1,800 0 308,500
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,350 0 0
Lion Metal Works 1,800 0 0
Lippo Bank 4,250 75 198,500
Lippo Industries 5,800 100 85,000
Lippo Land Development 1,425 -50 273,500
Lippo Life Insurance 7,600 0 11,000
Lippo Pacific Finance 675 0 5,500
Lippo Securities 825 0 43,500
Mas Murni Indonesia 700 -25 1,000
Maskapai Reasuransi I 1,025 0 6,000
Matahari Putra Prima 4,300 -50 806,500
Mayatexdian 1,275 0 0
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,850 25 1,848,000
Medco Energi Corporation 3,500 0 24,000
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,500 0 0
Miwon Indonesia 1,150 0 27,500
Modern Bank 1,225 50 31,000
Modern Photo 13,700 200 93,000
Modernland Realty Ltd. 2,300 -100 50,000
Mulia Industrindo 3,500 -25 41,500
Mulialand 1,350 0 0
Multi Bintang Indonesia 5,800 -200 500
Multibreeder Adirama 1,100 0 0
Multipolar 1,550 25 123,500
Mustika Ratu 4,100 0 0
Nipress 700 175 188,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 925 0 0
Pan Brothers Tex 625 25 112,500
Panca Wiratama Sakti 1,900 0 0
Panin Bank 1,600 0 0
Panin Insurance 900 100 1,000
Panin Life 1,400 0 1,000
Panin Overseas 1,000 0 0
Perdana Bangun 500 0 2,500
Perdana Cipta Multi Finance 2,850 -25 15,000
Petrosea 2,025 -75 500
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,200 -25 170,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,300 0 17,500
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 11,500
Putra Surya Perkasa 1,000 75 20,106,50
Rig Tenders 1,250 0 26,000
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,600 -25 8,000
Sarasa Nugraha 2,500 0 0
Sari Husada 13,250 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 1,850 -100 10,000
Sekar Laut 825 0 25,000
Semen Cibinong 4,350 0 0
Semen Gresik 7,925 -25 294,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,200 -25 90,000
SMART Corporation 1,600 25 1,185,500
Soedarpo Corporation 500 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,700 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,925 0 432,000
Suba Indah 2,200 100 500
Sucaco 3,225 25 9,500
Sumalindo Lestari Jaya 1,925 -25 60,000
Summarecon Agung 1,225 0 0
Suparma 1,000 -25 265,500
Super Indah Makmur 1,250 0 0
Super Mitory Utama 600 25 194,500
Surabaya Agung Industry Pulp 975 0 49,500
Surya Hidup 900 0 2,500
Surya Toto Indonesia 4,900 -100 2,000
Suryamas 600 0 60,000
Tamara Bank 2,100 0 0
Tambang Timah 3,100 0 153,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,125 125 5,000
Telkom 3,425 50 4,181,500
Tembaga Mulia Semanan 2,400 0 0
Tempo Scan Pacific 6,750 200 134,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 2,500
Tigaraksa Satria 9,850 100 85,000
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,275 -25 2,194,500
Toko Gunung Agung 925 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,350 -50 4,500
Tunas Ridean 4,250 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 0 0
Unggul Indah Corp 2,150 0 140,000
Unilever Indonesia 35,000 0 10,500
United Tractors 4,700 0 20,000
Unitex 13,000 0 0
Voksel Electric 2,000 0 0
Wicaksana Overseas Int'l 6,275 -25 57,000
Zebra Nusantara 2,425 0 0

Regular trading : 59,896,000 Composite Index : 569.17
Bloc trading : 0 Previous : 565.83
Cross trading : 29,784,818 Total trading volume: 90,581,818
Foreign portion trading: 821,000 Total trading value : Rp 208.91b
Odd lot trading : 0
Cash trading : 80,000