Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan. 16, 1996:

Shares Close Change Trading

Volume
---------------------------------------------------------
Ades Alfindo 700 -50 7,000
AHAP Insurance 3,200 0 0
Alumindo Perkasa 1,375 0 0
Andayani Megah 1,675 -25 500,500
Aneka Kimia Raya 6,100 0 0
Anwar Sierad 1,150 0 62,000
Aqua Golden Mississippi 1,500 0 0
Argha Karya Prima Industry 2,100 25 73,000
Argo Pantes 2,100 0 0
Asahimas Flat 2,675 50 3,239,500
Asiana IMI Indusrties 1,150 0 0
Aster Dharma Industry 850 0 0
Astra Graphia 1,200 0 0
Astra International 3,475 -75 66,000
Asuransi Bintang 1,300 0 0
Asuransi Dayin Mitra 2,200 -200 21,000
Asuransi Ramayana 4,100 0 0
Bakrie Finance Corporation 2,000 0 0
Bakrie Sumatra Plantation 3,500 0 18,500
Bakrie & Brothers 4,300 0 586,000
Bank Bali 3,025 -75 32,500
Bank Bira 2,400 25 6,000
Bank Danamon 2,825 0 234,000
Bank Duta 1,375 -25 40,000
Bank International Indonesia 8,250 0 274,000
Bank Mashill Utama 1,100 0 0
Bank Niaga 4,800 0 74,000
Bank NISP 1,300 0 10,000
Bank Papan Sejahtera 2,750 0 0
Bank PDFCI 1,450 50 2,500
Bank Rama 1,700 0 0
Bank Surya 1,400 0 0
Bank Tiara Asia 2,700 0 237,000
Bank Umum Nasional 1,425 25 1,000
Barito Pacific Timber 2,000 -125 4,914,500
BAT Indonesia 5,900 0 0
Bayer Indonesia 1,825 0 0
Bayer Indonesia SB 1,725 25 11,000
Bayu Buana 1,500 0 0
BBL Dharmala Finance 2,400 0 0
BDNI 2,075 0 2,264,000
BDNI Reksadana 500 0 39,500
Berlian Laju Tanker 750 0 62,500
Berlina 875 25 4,500
Bhuwanatala 2,275 -125 123,000
Bimantara Citra 2,550 -125 2,619,000
Bintang Kharisma 2,500 0 0
Branta Mulia 2,400 0 2,500
Budi Acid Jaya 5,900 100 10,000
Bukaka Teknik Utama 3,000 75 1,836,500
Bumi Modern Hyatt 700 0 0
Bunas Finance Indonesia 1,200 0 0
Centex 1,300 0 0
Centris Multi Persada Pratama 1,400 0 0
Charoen Pokphand Indonesia 4,850 0 0
Cipendawa Farm Enterprices 2,400 0 0
Ciputra Development 4,250 125 337,000
Citra Marga NP 2,575 25 4,548,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 5,250 0 0
Concord Benefit Enterprises 550 0 0
CP. Prima 3,000 0 0
Dankos Laboratories 5,600 100 65,000
Darya-Varia Laboratoria 4,700 -50 201,000
Davomas Abadi 2,650 -50 43,000
Delta Djakarta 5,275 0 0
Dharmala Agrifood 900 0 18,000
Dharmala Insurance 1,175 0 0
Dharmala Intiland 1,225 25 274,500
Dharmala Sakti Sejahtera 1,125 0 5,000
Dharmindo Adhiduta 600 0 500
Duta Anggada Realty 1,150 0 494,000
Duta Pertiwi 2,275 0 0
Duta Pertiwi Nusantara 650 0 0
Dynaplast 1,950 0 200,000
Ekadharma Tape Ind 1,400 0 0
Elang Realty 675 0 0
Enseval Putra Megatrading 1,500 -25 240,000
Eratex Djaja 650 0 0
Ever Shine Textile Industry 875 0 0
Fajar Surya Wisesa 1,100 0 75,000
Fast Food Indonesia 2,100 0 0
Ficorinvest Bank 2,250 -75 7,500
Gajah Surya Multi Finance 975 0 0
Gajah Tunggal 1,300 0 1,116,500
Ganda Wangsa Utama 625 0 10,000
Goodyear Indonesia 2,650 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,700 0 105,000
Gudang Garam 26,900 0 133,500
H M Sampoerna 27,850 -525 133,500
Hadtex Indosyntec 1,100 0 0
Hero Supermarket 5,350 -75 1,000
Hexindo Adiperkasa 3,900 0 0
Hotel Prapatan 2,000 0 0
Hotel Sahid Jaya 725 25 11,500
Igarjaya 850 0 0
IKI Kabel 1,525 300 811,500
INCO 2,575 -25 44,000
Indah Kiat Pulp & Paper 1,675 0 1,129,500
Indal Aluminium Industry 2,150 0 0
Indo Citra Finance 1,100 0 0
Indocement Tunggal Perkasa 9,050 -50 344,000
Indofood Sukses Makmur 12,300 -400 323,500
Indorama Syntetics 8,150 0 29,000
Indosat 8,925 -150 785,000
Indosepamas 2,200 0 0
Indospring 1,075 0 0
Indovest Bank 1,100 0 0
Intan Wijaya Chemical Industry 525 0 0
Inter Delta 1,900 0 0
Inter-Pacific Bank 1,850 0 0
Inti Indorayon Utama 2,100 -25 1,637,500
Intinusa Selareksa 2,200 0 0
Intraco Penta 650 0 0
Itamaraya Gold Industry 1,775 0 5,000
Jakarta Int l Hotel & Dev. 2,750 -100 328,500
JAPFA 1,150 0 424,500
Jaya Pari Steel 1,250 50 4,500
Jaya Real Property 6,400 100 431,000
Jeewon Jaya Indonesia 4,450 0 0
Jembo Cable Company 1,150 -325 21,000
Kabel Metal Indonesia 2,125 -75 557,500
Kabelindo Murni 850 50 500
Kable Farma 8,800 -200 83,000
Karwell Indonesia 2,900 0 0
Kawasan Industri Jababeka 3,600 100 500
Kedaung Indah Can 1,625 0 3,000
Keramika Indonesia 1,000 -100 43,000
Komatsu 1,850 -25 61,500
Kurnia Kapuas UGI 575 -25 3,000
Langgeng Makmur Plastic Industry 1,900 0 0
Lion Mesh P. 1,400 0 0
Lion Metal Works 1,925 0 0
Lippo Bank 3,950 -100 471,000
Lippo Industries 5,200 -25 3,000
Lippo Land Development 1,425 -50 262,500
Lippo Life Insurance 7,175 0 0
Lippo Pacific Finance 650 -25 13,000
Lippo Securities 675 0 3,000
Mas Murni Indonesia 675 0 0
Maskapai Reasuransi Indonesi 1,000 0 3,000
Matahari Putra Prima 4,325 -25 799,000
Mayatexdian 1,225 0 7,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,875 -125 2,308,000
Medco Energi Corporation 3,850 -25 39,000
Merck Indonesia 9,025 0 0
Metro Supermarket Realty 1,150 0 0
Metrodata Electronics 1,425 0 0
Miwon 1,200 0 27,000
Modern Bank 1,200 -25 77,500
Modern Photo 13,900 0 123,500
Modernland Realty Ltd. 2,300 100 40,000
Mulia Industrindo 6,850 50 547,000
Mulialand 1,400 0 0
Multi Bintang Indonesia 6,000 0 0
Multibreeder Adirama Indonesia 1,200 0 0
Multipolar 1,175 25 101,000
Mustika Ratu 4,000 0 55,000
Nipress 500 25 340,500
Ometraco Corporation 1,125 0 0
Ometraco Realty 1,500 0 0
Pakuwon Jati 1,475 25 57,000
Pan Brothers Tex 600 0 5,000
Panca Wiratama Sakti 1,950 0 0
Panin Bank 1,500 0 0
Panin Insurance 700 0 0
Panin Life 1,300 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 475 0 86,500
Perdana Cipta Multi Finance 3,025 0 0
Petrosea 2,000 0 0
Plaza Indonesia Realty 2,100 0 0
Polysindo Eka Perkasa 1,225 0 109,500
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 2,400 50 1,000
Prima Alloy Steel 700 25 1,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,600 0 5,000
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 475 -25 190,000
Putra Surya Perkasa 850 -25 1,215,000
Rig Tenders 1,275 -25 699,000
Rimba Niaga Idiola 550 0 0
Roda Vivatex 1,375 25 3,000
Sarasa Nugraha 2,500 0 0
Sari Husada 13,450 0 0
Schering Plough Indonesia 6,400 0 0
Sekar Bumi 2,100 -125 92,000
Sekar Laut 750 -25 51,500
Semen Cibinong 4,350 -100 30,500
Semen Gresik 7,875 -125 423,500
Sepatu Bata 2,900 0 0
Sinar Mas 1,975 0 81,000
SMART Corporation 1,600 100 4,624,000
Soedarpo Corporation 500 0 0
Sona Topas Tourism Industry 600 0 0
Sorini Corporation 12,000 400 28,500
Squibb Indonesia 5,500 0 0
Steady Safe 1,925 50 995,000
Suba Indah 1,975 -100 13,500
Sucaco 3,450 -25 2,000
Sumalindo Lestari Jaya 1,850 -100 304,000
Summarecon Agung 1,250 -25 5,000
Suparma 825 25 20,000
Super Indah Makmur 1,250 0 0
Super Mitory Utama 550 25 20,000
Surabaya Agung Industry Pulp 975 0 2,500
Surya Hidup 1,000 0 0
Surya Toto Indonesia 5,000 0 2,000
Suryamas 625 25 1,386,000
Tamara Bank 2,100 0 0
Tambang Timah 2,850 0 170,000
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,250 -25 10,000
Telekomunikasi Indonesia 3,225 -25 8,101,000
Tembaga Mulia Semanan 2,000 0 0
Tempo Scan Pacific 7,150 -125 37,000
Texmaco Jaya 1,150 0 0
Texmaco Perkasa Enginering 950 0 0
Tifico 2,500 0 0
Tigaraksa Satria 8,600 0 0
Tira Austenite 1,300 0 0
Tjiwi Kimia 2,250 25 388,500
Toko Gunung Agung 900 0 0
Trafindo Perkasa 1,750 0 0
Trias Sentosa 5,050 0 0
Tunas Ridean 3,975 0 0
Ugahari 1,500 0 0
Ultra Jaya Milk 1,000 0 0
Unggul Indah Corp 2,175 0 3,000
Unilever Indonesia 28,000 500 21,500
United Tractors 5,100 -100 296,500
Unitex 13,000 0 0
Voksel Electric 1,950 0 0
Wicaksana Overseas Int'l 6,050 -50 15,000
Zebra Nusantara 2,400 -75 2,500

Regular trading : 57,330,000 Composite Index : 558.43
Bloc trading : 3,800,000 Previous : 563.90
Cross trading : 19,428,519 Total trading volume: 83,114,019
Foreign portion trading: 2,542,500 Total trading value : Rp 263.66b
Odd lot trading : 0
Cash trading : 13,000