Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 12, 1996:

Shares Close Change Trading

Volume
--------------------------------------------------------
Dharmala Insurance 2,100 0 0
Ades Alfindo 750 0 0
Andayani Megah 1,675 -50 473,500
AHAP Insurance 3,200 0 0
Argha Karya Prima Industry 2,050 -75 244,500
Aneka Kimia Raya 6,100 -100 25,000
Alumindo Perkasa 1,375 0 0
Asahimas Flat 2,525 50 2,631,500
Anwar Sierad 1,150 25 262,500
Aqua Golden Mississippi 1,500 0 0
Argo Pantes 2,100 0 0
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,400 0 0
Astra Graphia 1,200 0 0
Asiana IMI Indusrties 1,250 75 35,000
Astra International 3,575 25 227,500
Asuransi Ramayana 4,100 0 0
Aster Dharma Industry 850 0 0
Sepatu Bata 2,900 0 0
BAT Indonesia 5,900 0 0
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
Bank Danamon 2,725 -25 9,000
BDNI 2,025 0 2,172,000
Bank Duta 1,350 0 16,500
Bunas Finance Indonesia 1,200 0 0
Bintang Kharisma 2,500 0 0
Bhuwanatala 2,300 50 210,000
Bank Bira 2,350 0 122,500
Berlian Laju Tanker 725 25 36,500
Bimantara Citra 2,375 125 2,097,000
Bank Mashill Utama 1,100 0 1,500
Bakrie & Brothers 4,300 200 825,500
Bank Niaga 4,800 50 67,000
Bank International Indonesia 8,175 375 1,203,000
Bank Bali 3,100 -150 13,000
Bank Papan Sejahtera 2,750 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,650 0 146,500
Bank Umum Nasional 1,425 -25 2,000
Branta Mulia 2,400 0 0
Berlina 850 0 8,000
Barito Pacific Timber 1,775 25 744,500
Budi Acid Jaya 5,400 0 0
Bukaka Teknik Utama 3,000 -150 607,500
Bumi Modern Hyatt 700 0 0
Bayer Indonesia SB 1,700 0 0
Bayer Indonesia 1,825 0 0
Clipan Finance Indonesia 5,250 0 0
Citra Marga NP 2,450 200 4,068,000
Centris Multi Persada Pratam 1,400 0 0
Concord Benefit Enterprises 550 0 30,000
Centex 1,300 0 0
Cipendawa Farm Enterprices 2,400 0 0
Charoen Pokphand Indonesia 4,850 75 1,500
CP. Prima 3,000 0 0
Citra Tubindo 3,800 0 0
Ciputra Development 4,050 150 996,000
BDNI Reksadana 500 25 48,000
Duta Anggada Realty 1,175 50 1,183,000
Davomas Abadi 2,550 250 134,500
Dharmala Intiland 1,200 0 1,042,000
Delta Djakarta 5,275 0 0
Dharmindo Adhiduta 600 0 0
Dankos Laboratories 5,300 100 154,000
Duta Pertiwi Nusantara 650 50 1,000
Dharmala Sakti Sejahtera 1,075 -50 157,000
Duta Pertiwi 2,275 0 32,500
Darya-Varia Laboratoria 4,725 0 446,500
Dynaplast 1,950 0 0
Ekadharma Tape Ind 1,400 0 0
Elang Realty 675 0 373,500
Enseval Putra Megatrading 1,500 0 1,092,500
Eratex Djaja 650 0 0
Ever Shine Textile Industry 875 0 28,500
Fast Food Indonesia 2,100 0 0
Fajar Surya Wisesa 1,100 0 33,000
Ficorinvest Bank 2,325 75 12,500
Ganda Wangsa Utama 625 0 11,500
Goodyear Indonesia 2,650 0 0
Gudang Garam 26,200 400 99,000
Great Golden Star 9,900 0 0
Gajah Tunggal 1,275 25 2,493,500
Great River Industries 1,675 0 0
Gajah Surya Multi Finance 1,000 0 0
Hadtex Indosyntec 1,100 50 98,500
Hero Supermarket 5,425 225 111,000
Hexindo Adiperkasa 3,900 0 0
H M Sampoerna 27,450 1,350 308,500
Hotel Prapatan 2,000 0 0
Indovest Bank 1,100 0 0
Igarjaya 850 0 0
IKI Kabel 1,125 25 17,500
Indosepamas 2,200 0 0
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,100 100 500
Intan Wijaya Chemical Indust 525 0 0
INCO 2,600 0 70,500
Indofood Sukses Makmur 12,450 850 647,500
Indorama Syntetics 8,150 0 10,500
Indospring 1,075 0 0
Indah Kiat Pulp & Paper 1,675 0 1,906,500
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,025 -75 1,676,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 675 0 500
Inter Delta 1,900 0 0
Indocement Tunggal Perkasa 9,100 750 775,500
Indosat 8,975 425 788,500
Itamaraya Gold Industry 1,775 0 0
Jembo Cable Company 1,475 0 0
Jakarta Int l Hotel & Dev. 2,850 0 912,000
JAPFA 1,200 75 526,000
Jaya Pari Steel 1,200 0 0
Jaya Real Property 6,350 150 704,000
Jeewon Jaya Indonesia 4,450 0 0
Karwell Indonesia 2,900 0 0
Kabel Metal Indonesia 2,200 -25 1,029,500
Kabelindo Murni 800 0 0
Keramika Indonesia 1,100 0 0
Kedaung Indah Can 1,625 0 0
Kawasan Industri Jababeka 3,525 25 4,000
Kurnia Kapuas UGI 600 0 0
Kable Farma 8,550 250 393,000
Komatsu 1,875 25 52,500
Perdana Bangun 475 25 216,500
Lion Metal Works 1,900 50 500
Langgeng Makmur Plastic Indu 1,900 0 0
Lion Mesh P. 1,400 0 0
Lippo Bank 3,900 125 1,345,500
Lippo Industries 5,200 0 0
Lippo Land Development 1,375 -50 528,000
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 700 0 0
Lippo Securities 675 0 0
Mas Murni Indonesia 675 25 4,500
Multibreeder Adirama Indones 1,000 25 371,000
Modern Bank 1,200 0 53,000
Modernland Realty Ltd. 2,200 0 0
Modern Photo 13,825 225 22,000
Medco Energi Corporation 3,875 -25 31,000
Merck Indonesia 9,025 0 0
Multi Bintang Indonesia 6,000 0 0
Mulia Industrindo 6,600 50 335,000
Mulialand 1,400 0 6,000
Multipolar 1,150 125 326,000
Matahari Putra Prima 4,350 -175 819,500
Mustika Ratu 4,000 0 0
Maskapai Reasuransi Indonesi 1,000 0 10,000
Metrodata Electronics 1,425 0 0
Bakrie Finance Corporation 2,000 0 0
Metro Supermarket Realty 1,150 0 0
Miwon 1,200 0 17,500
Mayora Indah 1,825 75 2,700,000
Mayertex Indonesia 3,100 0 0
Mayatexdian 1,250 25 65,000
Nipress 500 0 125,000
Bank NISP 1,300 0 0
Ometraco Realty 1,500 0 0
Ometraco Corporation 1,125 0 0
Pan Brothers Tex 600 0 167,500
Perdana Cipta Multi Finance 2,950 50 46,000
Bank PDFCI 1,400 0 0
Procter & Gambler Indonesia 11,000 0 0
Plaza Indonesia Realty 2,100 0 0
Panin Bank 1,500 0 0
Panin Insurance 700 0 0
Panin Life 1,300 0 0
Pudjiadi & Sons 3,900 0 0
Panin Overseas 1,000 0 0
Polysindo Eka Perkasa 1,225 0 265,500
Pool Asuransi Indonesia 3,750 0 0
Prima Alloy Steel 700 -50 4,500
Prasidha Aneka Niaga 2,475 -25 122,500
Putra Surya Perkasa 875 25 255,000
Petrosea 2,000 0 0
Putra Sejahtera P. (CFC) 500 0 47,000
Pudjiadi Prestige Limited 1,700 100 2,500
Pakuwon Jati 1,400 50 500
Panca Wiratama Sakti 1,950 0 0
Bank Rama 1,700 0 0
Roda Vivatex 1,350 0 17,000
Rig Tenders 1,350 0 415,500
Rimba Niaga Idiola 550 0 0
Steady Safe 1,775 0 1,165,500
Surabaya Agung Industry Pulp 975 0 100,500
Sucaco 3,475 0 0
Schering Plough Indonesia 6,500 0 0
Soedarpo Corporation 525 25 5,000
Sari Husada 13,250 0 0
Hotel Sahid Jaya 700 0 0
Surya Hidup 1,000 0 27,000
Super Indah Makmur 1,250 0 0
Sekar Bumi 2,400 0 0
Sekar Laut 750 -25 48,000
SMART Corporation 1,450 0 1,782,500
Semen Cibinong 4,200 0 11,000
Suryamas 600 0 57,000
Semen Gresik 8,000 550 990,500
Sinar Mas 1,975 -75 59,500
Summarecon Agung 1,275 0 0
Sorini Corporation 11,600 0 0
Sona Topas Tourism Industry 600 0 0
Suparma 825 25 5,000
Squibb Indonesia 5,500 0 0
Sarasa Nugraha 2,500 0 0
Praxair Indonesia 525 0 0
Suba Indah 1,900 0 7,500
Sumalindo Lestari Jaya 1,850 0 326,000
Super Mitory Utama 525 0 25,000
Tembaga Mulia Semanan 2,000 0 0
Tancho Indonesia 2,700 0 0
Texmaco Jaya 1,150 0 52,500
Tifico 2,500 0 0
Tigaraksa Satria 8,500 250 29,500
Tambang Timah 2,875 50 328,500
Tira Austenite 1,300 0 0
Toko Gunung Agung 900 0 0
Tjiwi Kimia 2,175 0 1,330,500
Telekomunikasi Indonesia 3,125 125 12,281,500
Tamara Bank 2,100 0 0
Telagamas Pertiwi 1,350 0 5,000
Surya Toto Indonesia 5,000 0 0
Texmaco Perkasa Enginering 950 25 500
Dharmala Agrifood 825 -75 500
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,025 -25 136,500
Tempo Scan Pacific 6,850 0 0
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 50 1,000
Unggul Indah Corp 2,200 50 49,500
Bakrie Sumatra Plantation 3,500 200 39,500
United Tractors 5,200 200 77,500
Unitex 13,000 0 0
Unilever Indonesia 27,000 0 70,500
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,050 50 50,000
Zebra Nusantara 2,375 -25 2,500

Regular trading : 62,287,000 Composite Index : 550.989
Bloc trading : 2,500,000 Previous : 533.779
Cross trading : 28,702,530 Total trading volume : 95,307,530
Foreign portion trading : 1,674,000 Total trading value : Rp 335.83b
Odd lot trading : 0
Cash trading : 144,000