Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct. 9, 1996

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 1,100 0 0
AHAP Insurance 2,675 0 0
Alumindo Perkasa 725 0 28,500
Andayani Megah 1,025 0 292,000
Aneka Kimia Raya 1,350 125 2,500
Anwar Sierad 2,100 -25 53,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,375 0 1,002,500
Argo Pantes 1,900 0 7,500
Asahimas Flat 1,425 0 552,000
Asiana IMI Industries 1,150 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 1,975 -25 6,500
Astra International 3,500 -50 340,500
Asuransi Bintang 1,900 0 0
Asuransi Dayin Mitra 1,325 0 0
Asuransi Ramayana 5,000 0 0
Bakrie Finance Corporation 1,975 -25 60,000
Bakrie Sumatra Plantation 2,800 150 889,000
Bakrie & Brothers 3,175 -25 502,000
Bank Bali 3,100 0 0
Bank Bira 2,275 -25 85,000
Bank Danamon 1,850 25 875,500
Bank Duta 1,625 0 19,500
Bank International Indonesi 3,525 -50 410,000
Bank Mashill Utama 2,000 0 15,000
Bank Niaga 6,200 0 45,500
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,675 -25 1,500
Bank PDFCI 2,200 100 24,500
Bank Rama 1,600 0 0
Bank Surya 1,200 0 0
Bank Tiara Asia 2,350 -25 32,000
Bank Umum Nasional 1,275 25 25,000
Barito Pacific Timber 1,475 25 1,234,000
BAT Indonesia 15,000 0 0
Bayer Indonesia 1,925 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 650 0 13,000
BBL Dharmala Finance 3,300 0 0
BDNI 1,675 -25 549,500
BDNI Reksadana 400 0 50,000
Berlian Laju Tanker 3,100 -50 186,000
Berlina 1,450 25 60,000
Bhuwanatala 1,225 0 638,000
Bimantara Citra 2,600 0 223,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,600 0 0
Budi Acid Jaya 3,150 0 0
Bukaka Teknik Utama 1,975 0 21,000
Bumi Modern Hyatt 1,075 0 0
Bunas Finance Indonesia 2,550 0 85,000
Cahaya Kalbar 1,925 0 536,500
Centex 1,200 -50 11,500
Centris Multi Persada 975 0 0
Charoen Pokphand Indonesia 2,800 -100 465,000
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 1,725 -150 196,000
Citatah 1,800 0 313,500
Citra Marga NP 1,625 -25 1,730,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 950 25 500
Concord Benefit Enterprises 900 0 79,500
CP. Prima 1,300 -25 41,000
Dankos Laboratories 2,100 -25 12,000
Darya-Varia Laboratoria 3,850 -175 94,000
Davomas Abadi 2,075 0 269,500
Delta Djakarta 8,500 0 14,000
Dharmala Agrifood 1,450 0 0
Dharmala Insurance 2,600 0 0
Dharmala Intiland 2,850 0 527,500
Dharmala Sakti Sejahtera 2,150 -25 520,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,100 -25 814,500
Duta Pertiwi 2,100 -25 539,000
Duta Pertiwi Nusantara 875 0 1,091,500
Dynaplast 2,500 25 180,000
Ekadharma Tape Ind 1,375 -325 3,041,000
Elang Realty 675 0 25,000
Enseval Putra Megatrading 1,325 0 55,000
Eratex Djaja 750 -25 117,500
Ever Shine Textile Industry 875 0 1,870,500
Fajar Surya Wisesa 1,075 0 0
Fast Food Indonesia 3,300 0 0
Ficorinvest Bank 1,850 0 30,000
Fiskaragung 1,725 0 397,000
Gajah Surya Multi Finance 1,300 -25 232,500
Gajah Tunggal 975 -25 273,500
Ganda Wangsa Utama 950 25 1,860,500
Goodyear Indonesia 2,300 0 0
Great Golden Star 9,900 0 0
Great River International 1,200 25 88,000
Gudang Garam 8,975 -375 289,000
H M Sampoerna 18,300 -425 1,393,500
Hadtex Indosyntec 575 0 40,000
Hero Supermarket 1,500 -25 908,000
Hexindo Adiperkasa 3,050 0 0
Hotel Prapatan 1,375 25 194,000
Hotel Sahid Jaya 1,150 300 7,198,000
Igarjaya 2,500 -225 5,000
IKI Kabel 900 0 5,000
INCO 2,675 -175 15,500
Indah Kiat Pulp & Paper 1,850 -50 570,000
Indal Aluminium Industry 1,225 0 558,000
Indo Citra Finance 700 0 0
Indocement Tunggal Perkasa 3,750 0 371,000
Indofood Sukses Makmur 4,900 -75 477,000
Indomulti Inti 2,000 0 0
Indorama Syntetics 6,550 -125 120,500
Indosat 7,450 -125 184,500
Indospring 1,175 0 0
Indovest Bank 1,350 0 0
Intan Wijaya Chemical 1,400 -175 4,919,000
Inter Delta 2,950 100 1,787,000
Inter-Pacific Bank 1,475 0 1,000
Inti Indorayon Utama 2,025 25 138,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,550 -25 128,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int'l Hotel & Dev. 1,625 -25 269,000
JAPFA 1,550 -25 247,500
Jaya Pari Steel 1,200 0 0
Jaya Real Property 2,450 -150 2,000
Jeewon Jaya Indonesia 875 0 0
Jembo Cable Company 875 0 156,500
Kabel Metal Indonesia 925 0 77,500
Kabelindo Murni 900 0 33,000
Kable Farma 2,900 25 197,000
Karwell Indonesia 1,200 0 118,500
Kawasan Industri Jababeka 3,400 25 2,602,500
Kedaung Indah Can 1,550 -25 25,000
Kedawung Setia 1,450 0 696,000
Keramika Indonesia 2,100 150 500
Komatsu 1,575 50 180,500
Kurnia Kapuas UGI 1,375 125 3,772,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 1,075 -250 261,000
Lionmesh Prima 1,025 -75 19,500
Lippo Bank 3,200 250 1,485,000
Lippo Industries 5,850 0 0
Lippo Karawaci 2,850 -50 45,500
Lippo Land Development 4,500 -75 110,500
Lippo Life Insurance 2,000 25 247,500
Lippo Pacific Finance 1,200 0 0
Lippo Securities 1,500 -25 815,000
London Sumatra 5,825 -550 252,000
Mas Murni Indonesia 750 0 381,000
Maskapai Reasuransi I 1,675 0 0
Matahari Putra Prima 2,500 75 152,500
Mayatexdian 850 -50 973,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,000 -25 158,000
Medco Energi Corporation 2,600 0 109,500
Merck Indonesia 11,000 0 0
Metro Supermarket Realty 1,175 0 0
Metrodata Electronics 2,700 0 0
Miwon Indonesia 1,000 0 0
Modern Bank 1,575 0 5,000
Modern Photo 7,075 25 359,500
Modernland Realty Ltd. 1,525 0 0
Mulia Industrindo 2,400 -100 2,591,500
Mulialand 2,550 0 12,500
Multi Bintang Indonesia 14,000 -2,000 500
Multibreeder Adirama 950 25 73,500
Multipolar 1,100 0 124,500
Mustika Ratu 3,700 0 75,000
Nipress 1,050 -50 4,122,000
Ometraco Corporation 2,750 0 0
Ometraco Realty 1,000 0 0
Pakuwon Jati 825 0 70,000
Pan Brothers Tex 2,175 50 247,500
Panca Wiratama Sakti 1,000 0 0
Panin Bank 1,700 0 0
Panin Insurance 1,000 0 2,000
Panin Life 1,800 0 0
Panin Overseas 800 0 0
Pelangi Indah 675 -25 296,000
Perdana Bangun 675 0 0
Perdana Cipta Multi Finance 1,825 0 118,500
Petrosea 1,775 25 1,500
Plaza Indonesia Realty 1,600 0 0
Polysindo Eka Perkasa 1,200 0 134,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 1,175 -25 636,000
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 25 252,500
Putra Surya Perkasa 2,325 0 464,500
Ramayana 4,075 -25 113,000
Rig Tenders 1,300 0 236,500
Rimba Niaga Idiola 1,250 0 0
Roda Vivatex 1,475 0 21,000
Sarasa Nugraha 1,200 0 0
Sari Husada 13,000 0 0
Schering Plough Indonesia 6,850 350 9,000
Sekar Bumi 1,400 -25 66,000
Sekar Laut 1,425 75 167,500
Selamat Sempurna 1,775 -25 208,500
Semen Cibinong 5,150 -50 122,500
Semen Gresik 6,700 -175 324,000
Sepatu Bata 2,100 0 0
Sinar Mas 2,475 0 5,500
SMART Corporation 1,700 -50 324,000
Soedarpo Corporation 1,000 0 2,000
Sona Topas Tourism Industry 1,000 0 328,000
Sorini Corporation 1,350 -100 500
Squibb Indonesia 4,400 0 0
Steady Safe 2,175 0 389,500
Suba Indah 1,675 0 0
Sucaco 2,350 0 0
Sumalindo Lestari Jaya 1,975 0 0
Summarecon Agung 1,450 25 2,500
Suparma 675 50 936,500
Super Indah Makmur 3,150 0 3,000
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 775 0 197,500
Surya Dumai 2,275 0 137,500
Surya Hidup 1,100 0 0
Surya Toto Indonesia 4,750 0 0
Suryamas 600 0 175,500
Tamara Bank 1,550 50 12,000
Tambang Timah 4,075 0 116,500
Tancho Indonesia 2,475 -25 12,000
Telagamas Pertiwi 1,150 0 0
Telkom 3,500 -100 3,112,500
Tembaga Mulia Semanan 1,350 25 32,500
Tempo Scan Pacific 4,400 0 0
Texmaco Jaya 1,225 0 0
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 2,400 50 344,500
Toko Gunung Agung 1,700 0 0
Trafindo Perkasa 1,000 0 8,500
Tri Polyta 1,725 0 0
Trias Sentosa 3,500 50 6,000
Tunas Ridean 4,700 0 0
Ugahari 725 -50 1,000
Ultra Jaya Milk 1,200 0 0
Unggul Indah Corp 2,500 0 66,000
Unilever Indonesia 34,500 0 0
United Tractors 4,325 -25 158,000
Unitex 3,500 0 0
Voksel Electric 800 0 6,500
Wicaksana Overseas Int'l 2,900 0 0
Zebra Nusantara 3,200 100 363,000

Regular trading : 74,043,000 Composite Index : 566.31
Bloc trading : 1,200,000 Previous : 574.78
Cross trading : 14,602,183 Total trading volume: 91,429,683
Foreign portion trading: 945,000 Total trading value : Rp 214.80b
Odd lot trading : 0
Cash trading : 639,500