Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.03, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 800 0 13,000
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,625 50 1,682,500
Aneka Kimia Raya 6,000 0 5,000
Anwar Sierad 1,075 0 55,000
Aqua Golden Mississippi 1,750 0 0
Argha Karya Prima Industry 2,025 0 92,500
Argo Pantes 2,325 0 0
Asahimas Flat 2,300 75 510,000
Asiana IMI Indusrties 1,200 0 0
Aster Dharma Industry 800 100 1,000
Astra Graphia 1,250 0 0
Astra International 3,550 0 238,500
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 3,300 100 2,000
Bakrie & Brothers 4,150 -50 331,500
Bank Bali 3,250 -300 3,000
Bank Bira 2,250 25 425,500
Bank Danamon 3,200 200 912,000
Bank Duta 1,375 50 95,000
Bank International Indonesia 7,850 275 284,000
Bank Mashill Utama 1,075 50 2,500
Bank Niaga 4,550 0 0
Bank NISP 1,400 0 0
Bank Papan Sejahtera 2,750 -150 500
Bank PDFCI 1,425 -25 14,000
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,350 50 147,500
Bank Umum Nasional 1,400 0 0
Barito Pacific Timber 1,700 50 1,461,500
BAT Indonesia 5,625 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 2,050 175 3,871,500
BDNI Reksadana 500 0 6,000
Berlian Laju Tanker 700 25 7,500
Berlina 925 0 0
Bhuwanatala 2,100 100 1,000
Bimantara Citra 2,075 75 3,614,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,700 0 0
Budi Acid Jaya 5,400 100 59,500
Bukaka Teknik Utama 2,900 125 1,000
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 4,650 0 0
Cipendawa Farm Enterprices 2,400 -100 1,000
Ciputra Development 3,900 200 194,000
Citra Marga NP 2,250 125 1,209,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 575 25 1,000
CP. Prima 3,100 0 0
Dankos Laboratories 5,300 0 0
Darya-Varia Laboratoria 4,350 50 223,500
Davomas Abadi 1,500 0 0
Delta Djakarta 5,275 0 0
Dharmala Agrifood 925 0 1,500
Dharmala Insurance 2,000 0 0
Dharmala Intiland 1,200 0 303,000
Dharmala Sakti Sejahtera 1,200 50 500
Dharmindo Adhiduta 600 150 2,000
Duta Anggada Realty 1,100 0 404,000
Duta Pertiwi 2,325 0 20,000
Duta Pertiwi Nusantara 650 25 4,000
Dynaplast 1,950 25 20,000
Ekadharma Tape Ind 1,400 0 0
Elang Realty 700 0 0
Enseval Putra Megatrading 1,475 75 925,000
Eratex Djaja 700 0 30,000
Ever Shine Textile Industry 950 50 461,000
Fajar Surya Wisesa 1,075 25 20,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,025 25 4,000
Gajah Surya Multi Finance 975 0 0
Gajah Tunggal 1,350 75 1,119,000
Ganda Wangsa Utama 625 0 26,000
Goodyear Indonesia 2,675 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,700 50 11,000
Gudang Garam 24,500 600 168,500
H M Sampoerna 23,500 0 248,000
Hadtex Indosyntec 1,100 25 26,500
Hero Supermarket 5,000 100 103,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 750 0 0
Igarjaya 850 0 0
IKI Kabel 1,500 0 0
INCO 2,550 0 64,500
Indah Kiat Pulp & Paper 1,725 75 885,000
Indal Aluminium Industry 3,850 0 0
Indo Citra Finance 1,000 0 0
Indocement Tunggal Perkasa 7,625 0 132,500
Indofood Sukses Makmur 10,900 -100 45,000
Indorama Syntetics 8,225 0 43,500
Indosat 8,550 175 95,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,050 0 0
Intan Wijaya Chemical 525 -25 5,500
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,350 125 294,000
Intinusa Selareksa 2,200 0 0
Intraco Penta 600 25 16,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,600 -100 287,000
JAPFA 1,125 0 222,500
Jaya Pari Steel 1,225 -1,125 500
Jaya Real Property 6,300 150 182,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,475 0 0
Kabel Metal Indonesia 1,950 150 812,500
Kabelindo Murni 800 0 0
Kable Farma 7,700 0 213,500
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,700 0 0
Kedaung Indah Can 1,500 0 0
Keramika Indonesia 1,100 0 1,000
Komatsu 1,800 50 153,500
Kurnia Kapuas UGI 600 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,300 50 1,000
Lion Metal Works 1,800 25 1,000
Lippo Bank 3,875 325 1,265,500
Lippo Industries 5,050 0 0
Lippo Land Development 1,525 75 185,000
Lippo Life Insurance 7,200 -200 500
Lippo Pacific Finance 800 150 12,500
Lippo Securities 700 -25 2,500
Mas Murni Indonesia 650 0 500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,325 175 592,000
Mayatexdian 1,300 0 0
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,825 175 1,629,500
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 0
Miwon Indonesia 1,250 -25 74,000
Modern Bank 1,225 25 62,000
Modern Photo 13,300 325 90,500
Modernland Realty Ltd. 2,400 0 0
Mulia Industrindo 6,350 50 62,000
Mulialand 1,425 -25 4,000
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 800 0 0
Multipolar 1,050 0 0
Mustika Ratu 3,800 75 32,000
Nipress 525 0 0
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,400 0 2,500
Pan Brothers Tex 625 0 53,000
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 0
Panin Insurance 900 0 0
Panin Life 1,300 -200 5,000
Panin Overseas 1,000 0 0
Perdana Bangun 475 25 142,000
Perdana Cipta Multi Finance 2,825 0 0
Petrosea 2,150 0 0
Plaza Indonesia Realty 2,075 350 5,000
Polysindo Eka Perkasa 1,250 -50 119,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 0 0
Praxair Indonesia 525 0 0
Prima Alloy Steel 800 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,600 0 500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 525 0 0
Putra Surya Perkasa 925 25 688,000
Rig Tenders 1,125 0 77,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,325 -25 309,000
Sarasa Nugraha 2,500 0 0
Sari Husada 13,250 0 0
Schering Plough Indonesia 6,500 0 0
Sekar Bumi 2,400 400 500
Sekar Laut 775 0 0
Semen Cibinong 4,200 -75 1,000
Semen Gresik 6,800 400 356,500
Sepatu Bata 2,900 0 0
Sinar Mas 1,950 0 117,500
SMART Corporation 1,325 25 335,000
Soedarpo Corporation 500 -25 5,000
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 11,300 200 25,000
Squibb Indonesia 5,500 0 0
Steady Safe 1,700 -50 1,500
Suba Indah 1,650 125 10,000
Sucaco 3,325 225 20,500
Sumalindo Lestari Jaya 1,850 0 500
Summarecon Agung 1,350 0 0
Suparma 800 0 15,000
Super Indah Makmur 1,550 0 0
Super Mitory Utama 575 0 0
Surabaya Agung Industry Pulp 1,000 25 49,000
Surya Hidup 1,075 -25 12,500
Surya Toto Indonesia 5,000 0 0
Suryamas 600 0 29,000
Tamara Bank 2,100 0 0
Tambang Timah 2,875 25 268,500
Tancho Indonesia 2,900 0 0
Telagamas Pertiwi 1,350 0 0
Telkom 3,000 25 5,803,000
Tembaga Mulia Semanan 2,900 0 0
Tempo Scan Pacific 6,300 100 6,000
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 2,150 100 570,500
Toko Gunung Agung 850 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,300 150 50,500
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 950 0 0
Unggul Indah Corp 2,175 75 89,000
Unilever Indonesia 27,000 0 14,000
United Tractors 4,250 -50 81,500
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,000 -100 20,000
Zebra Nusantara 2,400 -25 25,000

Regular trading : 36,164,500 Composite Index : 519.83
Bloc trading : 0 Previous : 512.47
Cross trading : 8,654,940 Total trading volume: 46,808,440
Foreign portion trading: 1,947,500 Total trading value : Rp 137.69b
Odd lot trading : 0
Cash trading : 41,500