Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug. 13, 1996:

Shares Close Change Trading

Volume
--------------------------------------------------------
Ades Alfindo 1,050 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 750 0 0
Andayani Megah 1,200 -50 802,000
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,825 -25 61,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,950 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,525 -25 311,000
Asiana IMI Indusrties 1,450 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,150 -75 10,000
Astra International 2,300 25 35,500
Asuransi Bintang 1,850 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,700 0 0
Bakrie Finance Corporation 1,800 0 0
Bakrie Sumatra Plantation 4,950 0 0
Bakrie & Brothers 2,750 0 0
Bank Bali 3,300 0 5,000
Bank Bira 2,075 -25 363,000
Bank Danamon 1,675 -75 723,000
Bank Duta 1,425 -50 32,000
Bank International Indonesi 5,500 -100 249,000
Bank Mashill Utama 2,075 25 146,500
Bank Niaga 6,275 0 0
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,350 0 0
Bank PDFCI 1,800 0 3,000
Bank Rama 1,600 0 0
Bank Surya 1,225 0 0
Bank Tiara Asia 2,450 0 55,500
Bank Umum Nasional 1,400 -100 1,000
Barito Pacific Timber 1,425 0 222,500
BAT Indonesia 18,500 0 0
Bayer Indonesia 1,950 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 0 0
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 -75 4,635,500
BDNI Reksadana 400 0 0
Berlian Laju Tanker 1,850 -75 32,000
Berlina 1,125 0 0
Bhuwanatala 1,100 -50 666,000
Bimantara Citra 2,025 -125 3,783,500
Bintang Kharisma 2,575 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,350 -25 75,000
Bukaka Teknik Utama 2,000 -50 10,000
Bumi Modern Hyatt 700 -50 7,500
Bunas Finance Indonesia 2,000 0 101,500
Cahaya Kalbar 1,250 -25 199,500
Centex 1,000 -200 500
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 4,450 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,250 0 0
Citatah 2,275 0 0
Citra Marga NP 1,450 0 196,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 950 0 0
CP. Prima 1,800 0 0
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,650 0 35,000
Davomas Abadi 1,850 25 228,000
Delta Djakarta 6,200 0 0
Dharmala Agrifood 1,200 25 5,000
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,325 0 753,500
Dharmala Sakti Sejahtera 1,850 0 538,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,100 -25 376,500
Duta Pertiwi 1,650 -25 172,000
Duta Pertiwi Nusantara 800 -50 468,000
Dynaplast 2,025 0 135,000
Ekadharma Tape Ind 800 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,325 0 265,500
Eratex Djaja 800 -25 100,000
Ever Shine Textile Industry 1,225 0 1,819,500
Fajar Surya Wisesa 1,175 25 185,500
Fast Food Indonesia 3,400 -100 5,000
Ficorinvest Bank 1,700 0 0
Fiskaragung 1,750 -25 365,000
Gajah Surya Multi Finance 1,400 -75 883,000
Gajah Tunggal 1,125 0 2,886,500
Ganda Wangsa Utama 775 -50 433,000
Goodyear Indonesia 2,550 0 0
Great Golden Star 9,900 0 0
Great River International 1,075 -50 1,140,500
Gudang Garam 8,675 -50 434,500
H M Sampoerna 22,500 -900 353,000
Hadtex Indosyntec 625 -25 1,936,500
Hero Supermarket 1,825 0 20,500
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 750 -25 43,000
Igarjaya 825 0 0
IKI Kabel 1,050 0 0
INCO 2,600 0 38,000
Indah Kiat Pulp & Paper 2,100 0 1,138,000
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 6,375 -125 444,000
Indofood Sukses Makmur 5,000 0 87,500
Indomulti Inti 1,900 0 0
Indorama Syntetics 5,700 -150 170,500
Indosat 7,150 0 155,500
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 800 0 52,500
Inter Delta 1,375 -25 136,000
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 1,750 -25 576,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,000 -25 146,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,675 -25 486,500
JAPFA 1,350 0 222,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,325 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 775 -50 1,500
Kabel Metal Indonesia 1,025 0 6,500
Kabelindo Murni 950 0 0
Kable Farma 4,450 50 296,500
Karwell Indonesia 2,125 -25 60,000
Kawasan Industri Jababeka 3,300 0 772,500
Kedaung Indah Can 1,350 0 0
Kedawung Setia 925 0 80,000
Keramika Indonesia 1,750 0 290,500
Komatsu 1,450 0 0
Kurnia Kapuas UGI 1,125 -50 95,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 925 0 10,000
Lionmesh Prima 1,050 0 0
Lippo Bank 2,400 0 1,000
Lippo Industries 11,800 0 0
Lippo Karawaci 3,075 -100 10,000
Lippo Land Development 4,500 0 5,000
Lippo Life Insurance 2,000 -100 21,000
Lippo Pacific Finance 1,400 0 0
Lippo Securities 1,300 -25 671,500
London Sumatra 5,000 75 176,500
Mas Murni Indonesia 900 -25 229,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,350 -100 738,000
Mayatexdian 1,025 -75 650,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,150 0 417,500
Medco Energi Corporation 1,650 0 0
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 1,000 0 0
Metrodata Electronics 2,525 0 0
Miwon Indonesia 1,000 0 0
Modern Bank 1,600 0 0
Modern Photo 9,500 0 0
Modernland Realty Ltd. 1,800 75 15,500
Mulia Industrindo 2,200 -75 368,000
Mulialand 2,450 -50 42,000
Multi Bintang Indonesia 8,425 0 0
Multibreeder Adirama 850 0 0
Multipolar 1,150 -75 80,500
Mustika Ratu 4,000 0 0
Nipress 875 -75 1,355,000
Ometraco Corporation 2,450 0 0
Ometraco Realty 1,125 0 15,000
Pakuwon Jati 925 0 120,000
Pan Brothers Tex 2,375 -50 1,100,000
Panca Wiratama Sakti 1,000 0 0
Panin Bank 1,500 -100 6,500
Panin Insurance 800 0 29,000
Panin Life 1,900 -100 25,000
Panin Overseas 1,000 0 0
Perdana Bangun 725 0 37,500
Perdana Cipta Multi Finance 1,900 0 375,000
Petrosea 1,850 0 1,500
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,200 0 469,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 1,500 -75 60,000
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,025 0 0
Putra Surya Perkasa 2,025 0 1,020,000
Ramayana 3,525 -25 1,055,500
Rig Tenders 1,100 -25 93,000
Rimba Niaga Idiola 800 0 0
Roda Vivatex 1,300 0 526,000
Sarasa Nugraha 925 25 93,500
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,050 -25 8,000
Sekar Laut 1,500 0 0
Semen Cibinong 3,875 -25 500
Semen Gresik 5,475 -175 541,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,300 0 0
SMART Corporation 1,625 25 4,500
Soedarpo Corporation 925 -50 6,500
Sona Topas Tourism Industry 1,050 -50 778,000
Sorini Corporation 5,000 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,900 0 0
Suba Indah 1,950 0 0
Sucaco 2,500 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,000 -125 15,000
Suparma 650 -25 58,000
Super Indah Makmur 3,475 0 0
Super Mitory Utama 1,700 -25 2,500
Surabaya Agung Industry Pulp 825 0 725,000
Surya Dumai 1,300 0 642,500
Surya Hidup 1,075 0 2,500
Surya Toto Indonesia 4,875 0 0
Suryamas 550 0 28,500
Tamara Bank 1,975 0 0
Tambang Timah 3,950 0 0
Tancho Indonesia 2,600 0 0
Telagamas Pertiwi 1,200 0 0
Telkom 3,200 -50 3,371,500
Tembaga Mulia Semanan 1,300 -100 4,500
Tempo Scan Pacific 4,200 0 0
Texmaco Jaya 1,300 0 5,000
Texmaco Perkasa Enginering 1,500 0 1,500
Tifico 2,100 0 0
Tigaraksa Satria 5,000 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,350 50 135,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,025 -50 10,000
Trias Sentosa 3,400 -50 165,000
Tunas Ridean 4,750 -50 10,000
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 10,500
Unggul Indah Corp 2,300 0 0
Unilever Indonesia 34,350 0 0
United Tractors 3,400 25 100,500
Unitex 7,000 0 0
Voksel Electric 1,000 0 0
Wicaksana Overseas Int'l 5,150 0 0
Zebra Nusantara 2,100 0 6,000

Regular trading : 48,014,500 Composite Index : 537.51
Bloc trading : 7,550,000 Previous : 543.94
Cross trading : 19,491,500 Total trading volume: 76,024,000
Foreign portion trading: 875,000 Total trading value : Rp 178.67b
Odd lot trading : 0
Cash trading : 93,000