Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 18, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 700 0 0
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,700 0 83,500
Aneka Kimia Raya 6,100 -100 67,000
Anwar Sierad 1,100 -50 220,000
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,075 0 110,000
Argo Pantes 2,100 0 0
Asahimas Flat 2,850 100 7,219,500
Asiana IMI Indusrties 1,200 50 7,500
Aster Dharma Industry 700 0 1,000
Astra Graphia 1,200 0 0
Astra International 3,475 25 87,000
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,200 0 0
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 1,450 0 0
Bakrie Sumatra Plantation 3,500 0 0
Bakrie & Brothers 4,150 -50 321,000
Bank Bali 3,025 0 0
Bank Bira 2,400 0 0
Bank Danamon 2,900 -50 53,500
Bank Duta 1,375 0 10,000
Bank International Indonesia 8,400 50 362,500
Bank Mashill Utama 1,100 0 5,000
Bank Niaga 4,875 75 20,500
Bank NISP 1,300 0 1,000
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,475 25 7,500
Bank Rama 1,700 0 0
Bank Surya 1,350 0 0
Bank Tiara Asia 2,775 75 199,000
Bank Umum Nasional 1,475 50 12,500
Barito Pacific Timber 1,850 -25 442,500
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,725 0 1,000
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 2,100 -50 1,202,000
BDNI Reksadana 500 0 114,500
Berlian Laju Tanker 750 0 39,500
Berlina 875 0 10,000
Bhuwanatala 2,350 150 100,000
Bimantara Citra 2,275 -250 3,087,500
Bintang Kharisma 2,500 0 0
Branta Mulia 2,150 -250 50,000
Budi Acid Jaya 6,100 200 17,500
Bukaka Teknik Utama 3,225 225 1,077,500
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,100 -100 10,000
Centex 1,300 0 0
Centris Multi Persada 1,400 0 0
Charoen Pokphand Indonesia 5,300 0 0
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 4,400 0 21,000
Citra Marga NP 2,500 -75 1,158,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 10,000
CP. Prima 3,000 0 0
Dankos Laboratories 5,600 0 28,000
Darya-Varia Laboratoria 5,100 100 745,500
Davomas Abadi 2,650 -25 105,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 900 0 10,000
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,225 25 76,000
Dharmala Sakti Sejahtera 1,100 -25 18,000
Dharmindo Adhiduta 650 50 500
Duta Anggada Realty 1,200 25 561,500
Duta Pertiwi 2,275 0 0
Duta Pertiwi Nusantara 650 0 0
Dynaplast 2,000 100 187,500
Ekadharma Tape Ind 1,400 0 0
Elang Realty 650 -25 7,500
Enseval Putra Megatrading 1,575 50 2,505,500
Eratex Djaja 650 0 0
Ever Shine Textile Industry 875 0 0
Fajar Surya Wisesa 1,125 0 260,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,125 -75 2,500
Gajah Surya Multi Finance 950 -25 15,000
Gajah Tunggal 1,275 -25 679,000
Ganda Wangsa Utama 625 0 57,000
Goodyear Indonesia 2,650 0 35,000
Great Golden Star 9,900 0 0
Great River Industries 1,675 0 0
Gudang Garam 26,925 25 252,500
H M Sampoerna 28,200 400 237,500
Hadtex Indosyntec 1,125 25 90,000
Hero Supermarket 5,500 50 58,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 700 0 0
Igarjaya 850 0 0
IKI Kabel 1,525 25 18,000
INCO 2,600 25 67,000
Indah Kiat Pulp & Paper 1,650 -25 1,121,000
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 8,950 25 106,000
Indofood Sukses Makmur 12,150 100 271,000
Indorama Syntetics 8,000 0 48,500
Indosat 8,925 0 212,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,050 0 580,500
Intinusa Selareksa 2,200 0 0
Intraco Penta 650 0 41,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 2,750 0 290,000
JAPFA 1,175 0 72,500
Jaya Pari Steel 1,250 0 10,000
Jaya Real Property 6,425 -75 6,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,150 0 0
Kabel Metal Indonesia 2,175 -25 476,500
Kabelindo Murni 850 0 0
Kable Farma 8,550 -100 85,000
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,600 0 0
Kedaung Indah Can 1,625 0 0
Keramika Indonesia 975 -25 98,000
Komatsu 1,850 0 46,000
Kurnia Kapuas UGI 550 0 0
Langgeng Makmur Plastic 1,900 0 0
Lion Mesh P. 1,400 0 0
Lion Metal Works 1,925 0 0
Lippo Bank 3,975 25 767,000
Lippo Industries 5,200 0 0
Lippo Land Development 1,500 50 444,000
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 675 25 15,000
Lippo Securities 700 25 105,000
Mas Murni Indonesia 675 0 500
Maskapai Reasuransi I 1,000 0 0
Matahari Putra Prima 4,475 50 468,000
Mayatexdian 1,225 0 60,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,900 0 3,454,000
Medco Energi Corporation 3,625 -150 500
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,425 0 0
Miwon Indonesia 1,200 0 42,000
Modern Bank 1,175 0 52,500
Modern Photo 14,250 350 8,500
Modernland Realty Ltd. 2,300 0 0
Mulia Industrindo 6,925 75 157,000
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama 1,000 -200 500
Multipolar 1,250 25 74,000
Mustika Ratu 4,000 0 32,000
Nipress 500 0 0
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,525 0 16,500
Pan Brothers Tex 575 -25 105,000
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,575 0 0
Panin Insurance 800 0 0
Panin Life 1,350 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 500 25 122,000
Perdana Cipta Multi Finance 3,000 -25 25,000
Petrosea 2,000 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 103,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,475 75 1,000
Prima Alloy Steel 700 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) 475 -25 201,000
Putra Surya Perkasa 800 -25 498,000
Rig Tenders 1,225 0 42,500
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,375 0 0
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,100 0 0
Sekar Laut 750 0 29,000
Semen Cibinong 4,275 -75 2,000
Semen Gresik 7,775 -25 442,000
Sepatu Bata 2,900 0 0
Sinar Mas 2,025 0 0
SMART Corporation 1,650 50 2,670,000
Soedarpo Corporation 500 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,000 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,900 25 567,500
Suba Indah 2,100 125 23,000
Sucaco 3,425 0 0
Sumalindo Lestari Jaya 1,900 0 52,000
Summarecon Agung 1,250 0 0
Suparma 825 0 19,500
Super Indah Makmur 1,250 0 0
Super Mitory Utama 550 0 0
Surabaya Agung Industry Pulp 950 -25 51,000
Surya Hidup 1,000 0 209,500
Surya Toto Indonesia 5,000 0 0
Suryamas 600 -25 90,500
Tamara Bank 2,100 0 0
Tambang Timah 2,875 25 230,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,250 0 0
Telkom 3,250 25 2,610,000
Tembaga Mulia Semanan 2,000 0 0
Tempo Scan Pacific 7,000 -150 124,500
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 8,700 0 0
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,225 0 112,000
Toko Gunung Agung 900 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,350 0 0
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,150 150 6,500
Unggul Indah Corp 2,100 -75 500
Unilever Indonesia 28,000 0 0
United Tractors 5,000 0 0
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,300 250 102,500
Zebra Nusantara 2,400 0 0

Regular trading : 39,747,500 Composite Index : 557.7
Bloc trading : 1,200,000 Previous : 557.01
Cross trading : 10,635,962 Total trading volume: 53,992,462
Foreign portion trading: 2,351,000 Total trading value : Rp 174.42b
Odd lot trading : 0
Cash trading : 58,000