Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 10, 1996

Shares Close Change Trading

Volume
-------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,675 0 0
Alumindo Perkasa 750 25 205,500
Andayani Megah 1,000 -25 888,000
Aneka Kimia Raya 1,350 0 190,000
Anwar Sierad 2,175 75 214,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,450 75 2,525,000
Argo Pantes 1,900 0 0
Asahimas Flat 1,425 0 1,050,500
Asiana IMI Industries 1,150 0 5,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 1,975 0 0
Astra International 3,550 50 128,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,325 0 0
Asuransi Ramayana 5,000 0 0
Bakrie Finance Corporation 1,975 0 99,500
Bakrie Sumatra Plantation 2,725 -75 1,168,500
Bakrie & Brothers 3,125 -50 342,000
Bank Bali 3,100 0 0
Bank Bira 2,275 0 70,000
Bank Danamon 1,850 0 175,500
Bank Duta 1,625 0 0
Bank International Indonesi 3,500 -25 563,500
Bank Mashill Utama 2,000 0 1,500
Bank Niaga 6,200 0 22,500
Bank NISP 2,100 0 69,500
Bank Papan Sejahtera 1,675 0 500
Bank PDFCI 2,275 75 165,000
Bank Rama 1,600 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,300 -50 1,500
Bank Umum Nasional 1,275 0 5,000
Barito Pacific Timber 1,450 -25 250,000
BAT Indonesia 15,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 675 25 3,169,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,725 50 3,693,500
BDNI Reksadana 400 0 3,000
Berlian Laju Tanker 3,125 25 233,500
Berlina 1,475 25 430,000
Bhuwanatala 1,250 25 398,500
Bimantara Citra 2,600 0 404,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,150 0 0
Bukaka Teknik Utama 1,950 -25 12,500
Bumi Modern Hyatt 1,150 75 347,500
Bunas Finance Indonesia 2,550 0 61,500
Cahaya Kalbar 1,925 0 120,000
Centex 1,200 0 0
Centris Multi Persada 975 0 2,000
Charoen Pokphand Indonesia 2,800 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,725 0 982,500
Citatah 1,800 0 252,500
Citra Marga NP 1,650 25 1,059,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 950 0 0
Concord Benefit Enterprises 925 25 2,709,500
CP. Prima 1,300 0 363,000
Dankos Laboratories 2,100 0 0
Darya-Varia Laboratoria 3,900 50 79,500
Davomas Abadi 2,100 25 88,000
Delta Djakarta 8,500 0 3,000
Dharmala Agrifood 1,400 -50 30,000
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,850 0 542,500
Dharmala Sakti Sejahtera 2,175 25 508,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,125 25 576,000
Duta Pertiwi 2,050 -50 397,500
Duta Pertiwi Nusantara 950 75 4,372,500
Dynaplast 2,475 -25 94,000
Ekadharma Tape Ind 1,175 -200 982,500
Elang Realty 700 25 140,000
Enseval Putra Megatrading 1,325 0 85,000
Eratex Djaja 800 50 587,500
Ever Shine Textile Industry 900 25 4,783,000
Fajar Surya Wisesa 1,075 0 35,000
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,850 0 0
Fiskaragung 1,725 0 122,000
Gajah Surya Multi Finance 1,400 100 3,781,000
Gajah Tunggal 1,000 25 2,764,500
Ganda Wangsa Utama 950 0 340,500
Goodyear Indonesia 2,300 0 84,000
Great Golden Star 9,900 0 0
Great River International 1,175 -25 22,500
Gudang Garam 9,000 25 195,500
H M Sampoerna 19,375 1,075 1,433,500
Hadtex Indosyntec 575 0 64,000
Hero Supermarket 1,475 -25 1,021,000
Hexindo Adiperkasa 3,050 0 0
Hotel Prapatan 1,350 -25 5,000
Hotel Sahid Jaya 1,100 -50 5,955,500
Igarjaya 2,425 -75 105,000
IKI Kabel 900 0 0
INCO 2,775 100 4,500
Indah Kiat Pulp & Paper 1,850 0 175,000
Indal Aluminium Industry 1,225 0 2,092,000
Indo Citra Finance 700 0 0
Indocement Tunggal Perkasa 3,775 25 223,000
Indofood Sukses Makmur 4,900 0 258,500
Indomulti Inti 2,000 0 0
Indorama Syntetics 6,575 25 35,500
Indosat 7,450 0 56,000
Indospring 1,175 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 1,350 -50 1,123,500
Inter Delta 3,050 100 1,519,500
Inter-Pacific Bank 1,475 0 0
Inti Indorayon Utama 2,025 0 35,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,700 150 1,204,000
Itamaraya Gold Industry 1,700 -75 4,000
Jakarta Int'l Hotel & Dev. 1,600 -25 179,500
JAPFA 1,550 0 60,000
Jaya Pari Steel 1,200 0 0
Jaya Real Property 2,500 50 122,000
Jeewon Jaya Indonesia 875 0 0
Jembo Cable Company 875 0 227,500
Kabel Metal Indonesia 925 0 60,000
Kabelindo Murni 925 25 2,000
Kable Farma 2,975 75 84,500
Karwell Indonesia 1,200 0 52,500
Kawasan Industri Jababeka 3,350 -50 615,000
Kedaung Indah Can 1,550 0 0
Kedawung Setia 1,450 0 717,000
Keramika Indonesia 1,950 -150 5,000
Komatsu 1,600 25 154,500
Kurnia Kapuas UGI 1,350 -25 2,853,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 1,050 -25 144,500
Lionmesh Prima 1,050 25 4,000
Lippo Bank 3,175 -25 147,500
Lippo Industries 5,850 0 0
Lippo Karawaci 2,825 -25 69,500
Lippo Land Development 4,500 0 0
Lippo Life Insurance 1,700 -300 26,500
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,525 25 425,500
London Sumatra 5,850 25 52,500
Mas Murni Indonesia 775 25 551,000
Maskapai Reasuransi I 1,675 0 0
Matahari Putra Prima 2,525 25 496,500
Mayatexdian 875 25 435,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 0 72,500
Medco Energi Corporation 2,600 0 108,000
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,200 25 500
Metrodata Electronics 2,700 0 0
Miwon Indonesia 1,000 0 0
Modern Bank 1,550 -25 17,500
Modern Photo 7,000 -75 228,500
Modernland Realty Ltd. 1,475 -50 3,000
Mulia Industrindo 2,300 -100 1,762,000
Mulialand 2,550 0 13,500
Multi Bintang Indonesia 12,500 -1,500 500
Multibreeder Adirama 950 0 11,000
Multipolar 1,125 25 392,500
Mustika Ratu 3,700 0 0
Nipress 1,125 75 3,094,500
Ometraco Corporation 2,750 0 0
Ometraco Realty 1,000 0 0
Pakuwon Jati 825 0 542,500
Pan Brothers Tex 2,150 -25 35,500
Panca Wiratama Sakti 975 -25 1,000
Panin Bank 1,675 -25 9,000
Panin Insurance 1,000 0 10,000
Panin Life 1,750 -50 50,000
Panin Overseas 800 0 0
Pelangi Indah 675 0 95,500
Perdana Bangun 700 25 17,500
Perdana Cipta Multi Finance 1,800 -25 93,000
Petrosea 1,775 0 0
Plaza Indonesia Realty 1,600 0 0
Polysindo Eka Perkasa 1,200 0 27,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 1,150 -25 1,721,000
Procter & Gambler Indonesia 8,500 0 0
Pudjiadi Prestige Limited 1,050 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,200 0 318,000
Putra Surya Perkasa 2,325 0 560,000
Ramayana 4,075 0 0
Rig Tenders 1,300 0 122,500
Rimba Niaga Idiola 1,300 50 18,000
Roda Vivatex 1,475 0 275,500
Sarasa Nugraha 1,200 0 0
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,700 -150 1,000
Sekar Bumi 1,425 25 1,061,500
Sekar Laut 1,450 25 615,500
Selamat Sempurna 1,725 -50 365,000
Semen Cibinong 5,050 -100 104,500
Semen Gresik 6,750 50 32,000
Sepatu Bata 2,100 0 30,000
Sinar Mas 2,475 0 10,000
SMART Corporation 1,725 25 64,500
Soedarpo Corporation 1,000 0 0
Sona Topas Tourism Industry 975 -25 311,000
Sorini Corporation 1,300 -50 7,500
Squibb Indonesia 4,500 100 500
Steady Safe 2,225 50 175,500
Suba Indah 1,675 0 0
Sucaco 2,350 0 0
Sumalindo Lestari Jaya 1,975 0 11,000
Summarecon Agung 1,400 -50 15,000
Suparma 675 0 1,299,500
Super Indah Makmur 3,150 0 0
Super Mitory Utama 1,600 -100 1,000
Surabaya Agung Industry Pulp 800 25 1,351,000
Surya Dumai 2,325 50 180,000
Surya Hidup 1,100 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 650 50 6,487,000
Tamara Bank 1,600 50 2,000
Tambang Timah 4,000 -75 60,000
Tancho Indonesia 2,475 0 0
Telagamas Pertiwi 1,150 0 0
Telkom 3,500 0 872,000
Tembaga Mulia Semanan 1,350 0 5,000
Tempo Scan Pacific 4,400 0 0
Texmaco Jaya 1,200 -25 6,000
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,075 0 0
Tigaraksa Satria 4,200 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,325 -75 117,000
Toko Gunung Agung 1,700 0 0
Trafindo Perkasa 1,000 0 0
Tri Polyta 1,725 0 15,000
Trias Sentosa 3,550 50 34,000
Tunas Ridean 4,700 0 0
Ugahari 725 0 0
Ultra Jaya Milk 1,200 0 0
Unggul Indah Corp 2,600 100 3,500
Unilever Indonesia 34,500 0 0
United Tractors 4,325 0 0
Unitex 3,500 0 0
Voksel Electric 800 0 0
Wicaksana Overseas Int'l 2,900 0 18,000
Zebra Nusantara 3,000 -200 16,500

Regular trading : 88,670,500 Composite Index : 567.92
Bloc trading : 1,000,000 Previous : 566.31
Cross trading : 9,450,654 Total trading volume: 101,272,754
Foreign portion trading: 217,000 Total trading value : Rp 198.73b
Odd lot trading : 100
Cash trading : 1,934,500