Stock Exchange

Stock Exchange

Stocks prices on the Jakarta Stock Exchange (in rupiah) on Aug. 5, 1996

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,100 -75 126,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 675 25 11,000
Andayani Megah 1,250 0 323,500
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,925 0 73,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,950 0 50,000
Argo Pantes 1,900 0 0
Asahimas Flat 1,700 25 1,189,000
Asiana IMI Industries 1,525 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,450 75 4,500
Astra International 2,400 0 543,000
Asuransi Bintang 1,850 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,700 100 500
Bakrie Finance Corporation 1,800 0 0
Bakrie Sumatra Plantation 13,450 -225 7,000
Bakrie & Brothers 3,000 -75 89,000
Bank Bali 3,300 25 10,500
Bank Bira 2,175 25 2,988,000
Bank Danamon 1,825 -100 1,146,500
Bank Duta 1,475 0 3,000
Bank International Indonesi 5,825 -150 59,000
Bank Mashill Utama 2,100 0 47,500
Bank Niaga 6,250 250 87,000
Bank NISP 2,050 0 0
Bank Papan Sejahtera 1,400 0 0
Bank PDFCI 1,900 25 3,500
Bank Rama 1,600 0 0
Bank Surya 1,200 100 4,000
Bank Tiara Asia 2,475 0 22,500
Bank Umum Nasional 1,450 0 0
Barito Pacific Timber 1,550 0 191,500
BAT Indonesia 18,500 500 500
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 1,825 -75 1,882,500
BDNI Reksadana 400 0 44,000
Berlian Laju Tanker 1,925 -25 315,500
Berlina 1,150 0 2,500
Bhuwanatala 1,225 -50 1,154,000
Bimantara Citra 2,400 50 5,043,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,375 0 0
Bukaka Teknik Utama 2,100 -50 71,500
Bumi Modern Hyatt 675 0 0
Bunas Finance Indonesia 1,850 0 50,000
Cahaya Kalbar 1,200 50 49,000
Centex 1,200 0 6,000
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 4,450 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 2,275 100 25,000
Citatah 2,325 0 0
Citra Marga NP 1,600 -50 2,206,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 975 0 0
CP. Prima 1,800 0 0
Dankos Laboratories 2,650 0 0
Darya-Varia Laboratoria 3,750 50 95,500
Davomas Abadi 1,750 0 221,500
Delta Djakarta 6,000 0 0
Dharmala Agrifood 1,150 -25 500
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,350 -25 1,431,500
Dharmala Sakti Sejahtera 1,900 -50 1,824,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,200 -25 2,187,500
Duta Pertiwi 1,700 -25 139,000
Duta Pertiwi Nusantara 825 25 109,000
Dynaplast 2,050 0 117,500
Ekadharma Tape Ind 800 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,275 0 370,000
Eratex Djaja 875 -75 627,500
Ever Shine Textile Industry 1,125 0 175,000
Fajar Surya Wisesa 1,150 25 140,000
Fast Food Indonesia 3,500 500 10,000
Ficorinvest Bank 2,050 0 0
Fiskaragung 1,625 75 2,015,500
Gajah Surya Multi Finance 1,150 150 6,143,000
Gajah Tunggal 1,200 50 1,532,500
Ganda Wangsa Utama 925 -50 579,500
Goodyear Indonesia 2,550 -25 33,000
Great Golden Star 9,900 0 0
Great River International 1,150 -25 857,000
Gudang Garam 9,075 75 318,500
H M Sampoerna 24,275 175 230,500
Hadtex Indosyntec 675 -25 163,500
Hero Supermarket 1,975 -50 14,000
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 850 -50 117,000
Igarjaya 925 25 5,000
IKI Kabel 1,050 -25 2,000
INCO 2,600 -100 146,000
Indah Kiat Pulp & Paper 2,275 75 2,240,500
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 6,925 50 21,500
Indofood Sukses Makmur 10,000 300 117,500
Indomulti Inti 1,600 0 0
Indorama Syntetics 6,000 0 60,500
Indosat 7,675 50 347,000
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 850 -25 17,500
Inter Delta 1,350 -200 57,500
Inter-Pacific Bank 1,325 0 0
Inti Indorayon Utama 1,950 0 511,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 925 75 419,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,800 -25 417,500
JAPFA 1,350 0 52,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,400 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 850 25 168,500
Kabel Metal Indonesia 1,075 0 106,000
Kabelindo Murni 950 0 313,500
Kable Farma 4,450 150 888,000
Karwell Indonesia 2,150 75 37,000
Kawasan Industri Jababeka 3,250 100 454,000
Kedaung Indah Can 1,350 0 0
Kedawung Setia 875 0 702,000
Keramika Indonesia 1,750 0 315,000
Komatsu 1,500 25 22,500
Kurnia Kapuas UGI 1,275 25 908,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 875 0 88,500
Lionmesh Prima 1,100 0 0
Lippo Bank 2,375 100 26,000
Lippo Industries 11,800 0 0
Lippo Karawaci 3,175 0 230,000
Lippo Land Development 4,500 0 0
Lippo Life Insurance 2,000 50 5,500
Lippo Pacific Finance 1,400 0 0
Lippo Securities 1,325 -75 845,000
London Sumatra 5,000 150 122,000
Mas Murni Indonesia 925 -25 113,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,775 75 1,561,500
Mayatexdian 1,125 -25 294,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,275 -25 315,000
Medco Energi Corporation 1,700 -100 161,500
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 1,000 0 0
Metrodata Electronics 2,500 -75 1,500
Miwon Indonesia 850 0 0
Modern Bank 1,600 50 276,000
Modern Photo 10,000 0 0
Modernland Realty Ltd. 1,650 -250 32,000
Mulia Industrindo 2,400 -25 1,270,500
Mulialand 2,500 100 36,000
Multi Bintang Indonesia 8,400 100 1,000
Multibreeder Adirama 850 25 5,000
Multipolar 1,150 -25 32,500
Mustika Ratu 4,000 200 10,000
Nipress 775 -25 14,500
Ometraco Corporation 2,475 0 0
Ometraco Realty 1,150 0 0
Pakuwon Jati 925 -50 160,500
Pan Brothers Tex 2,250 0 1,887,000
Panca Wiratama Sakti 1,200 0 0
Panin Bank 1,450 0 0
Panin Insurance 800 -50 1,500
Panin Life 2,000 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 750 -25 51,500
Perdana Cipta Multi Finance 2,150 25 185,000
Petrosea 1,950 0 0
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,225 0 119,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 3,500
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,200 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 900 -225 1,120,000
Putra Surya Perkasa 2,100 0 1,535,000
Ramayana 3,675 25 568,000
Rig Tenders 1,250 100 2,945,000
Rimba Niaga Idiola 600 -100 1,000
Roda Vivatex 1,475 0 0
Sarasa Nugraha 850 0 85,000
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,125 -25 25,000
Sekar Laut 1,500 0 0
Semen Cibinong 4,000 -100 5,500
Semen Gresik 5,800 100 1,827,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,000 0 0
SMART Corporation 1,600 50 6,000
Soedarpo Corporation 850 -25 500
Sona Topas Tourism Industry 1,200 75 9,429,500
Sorini Corporation 5,350 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 2,200 0 0
Suba Indah 1,825 -25 97,000
Sucaco 2,400 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,150 -75 12,500
Suparma 700 -25 302,000
Super Indah Makmur 3,400 0 0
Super Mitory Utama 1,800 -50 15,000
Surabaya Agung Industry Pulp 800 0 208,000
Surya Dumai 1,200 75 1,278,000
Surya Hidup 1,050 25 500
Surya Toto Indonesia 4,875 0 0
Suryamas 575 -25 242,000
Tamara Bank 2,000 0 0
Tambang Timah 4,100 0 563,500
Tancho Indonesia 2,400 0 0
Telagamas Pertiwi 1,200 0 0
Telkom 3,425 0 3,092,000
Tembaga Mulia Semanan 1,375 0 0
Tempo Scan Pacific 4,400 0 0
Texmaco Jaya 1,350 -75 11,500
Texmaco Perkasa Enginering 1,500 0 0
Tifico 2,100 0 0
Tigaraksa Satria 5,300 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,325 -25 93,500
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,050 0 0
Trias Sentosa 3,500 -100 226,500
Tunas Ridean 5,025 0 0
Ugahari 700 -25 1,000
Ultra Jaya Milk 1,325 0 0
Unggul Indah Corp 2,300 0 10,000
Unilever Indonesia 34,350 350 500
United Tractors 3,450 0 0
Unitex 7,000 0 0
Voksel Electric 1,000 0 0
Wicaksana Overseas Int'l 5,100 -300 10,000
Zebra Nusantara 2,050 0 0

Regular trading : 77,172,500 Composite Index : 562.83
Bloc trading : 300,000 Previous : 560.96
Cross trading : 14,469,797 Total trading volume: 93,201,797
Foreign portion trading: 976,500 Total trading value : Rp 216.94b
Odd lot trading : 0
Cash trading : 283,000