Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on August 2, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,175 25 28,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 650 -25 500
Andayani Megah 1,250 -50 1,856,500
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,925 0 72,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,950 -100 10,000
Argo Pantes 1,900 0 0
Asahimas Flat 1,675 25 2,479,000
Asiana IMI Indusrties 1,525 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,375 -25 5,000
Astra International 2,400 125 782,000
Asuransi Bintang 1,850 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,600 0 0
Bakrie Finance Corporation 1,800 0 0
Bakrie Sumatra Plantation 13,675 -225 7,500
Bakrie & Brothers 3,075 -25 60,000
Bank Bali 3,275 50 12,000
Bank Bira 2,150 50 2,242,000
Bank Danamon 1,925 75 969,500
Bank Duta 1,475 25 69,000
Bank International Indonesia 5,975 400 1,244,000
Bank Mashill Utama 2,100 0 43,500
Bank Niaga 6,000 0 48,000
Bank NISP 2,050 0 0
Bank Papan Sejahtera 1,400 0 0
Bank PDFCI 1,875 125 4,500
Bank Rama 1,600 0 0
Bank Surya 1,100 0 0
Bank Tiara Asia 2,475 50 347,000
Bank Umum Nasional 1,450 50 10,500
Barito Pacific Timber 1,550 0 1,034,500
BAT Indonesia 18,000 0 0
Bayer Indonesia 1,950 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 0 24,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,900 25 4,761,000
BDNI Reksadana 400 0 12,000
Berlian Laju Tanker 1,950 0 166,500
Berlina 1,150 0 11,500
Bhuwanatala 1,275 -25 3,152,000
Bimantara Citra 2,350 100 8,369,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,375 0 0
Bukaka Teknik Utama 2,150 0 0
Bumi Modern Hyatt 675 25 1,500
Bunas Finance Indonesia 1,850 0 0
Cahaya Kalbar 1,150 -50 37,500
Centex 1,200 0 0
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 4,450 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 4,325 0 0
Citatah 2,325 0 437,500
Citra Marga NP 1,650 0 1,522,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 975 -25 24,000
CP. Prima 1,800 0 0
Dankos Laboratories 2,650 0 0
Darya-Varia Laboratoria 3,700 0 27,000
Davomas Abadi 1,750 0 612,000
Delta Djakarta 6,000 0 0
Dharmala Agrifood 1,175 0 50,500
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,375 25 1,704,000
Dharmala Sakti Sejahtera 1,950 100 1,295,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,225 25 3,733,000
Duta Pertiwi 1,725 50 353,500
Duta Pertiwi Nusantara 800 0 60,500
Dynaplast 2,050 50 290,000
Ekadharma Tape Ind 800 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,275 0 390,000
Eratex Djaja 950 50 1,217,000
Ever Shine Textile Industry 1,125 0 684,500
Fajar Surya Wisesa 1,125 75 179,500
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 2,050 0 0
Fiskar Agung 1,550 25 2,171,500
Gajah Surya Multi Finance 1,000 0 67,000
Gajah Tunggal 1,150 -25 933,000
Ganda Wangsa Utama 975 0 1,208,000
Goodyear Indonesia 2,575 0 0
Great Golden Star 9,900 0 0
Great River Industries 1,175 50 3,291,500
Gudang Garam 9,000 350 1,476,000
H M Sampoerna 24,100 600 231,500
Hadtex Indosyntec 700 0 651,000
Hero Supermarket 2,025 100 69,500
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 900 150 60,500
Igarjaya 900 0 0
IKI Kabel 1,075 0 0
INCO 2,700 25 3,000
Indah Kiat Pulp & Paper 2,200 50 1,786,000
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 6,875 175 125,500
Indofood Sukses Makmur 9,700 -100 473,500
Indomulti Inti 1,600 0 0
Indorama Syntetics 6,000 200 60,000
Indosat 7,625 200 948,000
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 875 25 29,500
Inter Delta 1,550 -125 467,000
Inter-Pacific Bank 1,325 0 0
Inti Indorayon Utama 1,950 50 176,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 850 25 85,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,825 100 584,000
JAPFA 1,350 0 113,000
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,400 0 58,000
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 825 0 200,000
Kabel Metal Indonesia 1,075 50 445,000
Kabelindo Murni 950 -25 39,500
Kable Farma 4,300 225 2,021,500
Kadawung Setia 875 0 411,500
Karwell Indonesia 2,075 0 0
Kawasan Industri Jababeka 3,150 -75 578,500
Kedaung Indah Can 1,350 0 0
Keramika Indonesia 1,750 0 75,000
Komatsu 1,475 50 10,000
Kurnia Kapuas UGI 1,250 0 632,500
Langgeng Makmur Plastic 2,725 0 0
Lion Mesh P. 1,100 0 0
Lion Metal Works 875 -25 54,000
Lippo Bank 2,275 -125 40,000
Lippo Industries 11,800 0 0
Lippo Karawaci 3,175 -100 16,000
Lippo Land Development 4,500 0 0
Lippo Life Insurance 1,950 0 0
Lippo Pacific Finance 1,400 -25 2,500
Lippo Securities 1,400 0 814,500
London Sumatra 4,850 0 232,500
Mas Murni Indonesia 950 0 87,500
Maskapai Reasuransi 1,900 0 0
Matahari Putra Prima 3,700 175 1,653,500
Mayatexdian 1,150 25 1,150,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,300 0 836,000
Medco Energi Corporation 1,800 -100 5,500
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 1,000 -75 50,000
Metrodata Electronics 2,575 375 10,000
Miwon Indonesia 850 -50 10,000
Modern Bank 1,550 75 149,000
Modern Photo 10,000 500 34,000
Modernland Realty Ltd. 1,900 425 551,000
Mulia Industrindo 2,425 25 1,205,500
Mulialand 2,400 -200 3,000
Multi Bintang Indonesia 8,300 0 0
Multibreeder Adirama 825 0 0
Multipolar 1,175 0 218,000
Mustika Ratu 3,800 -200 90,500
Nipress 800 25 19,000
Ometraco Corporation 2,475 0 0
Ometraco Realty 1,150 0 0
Pakuwon Jati 975 25 181,000
Pan Brothers Tex 2,250 -50 3,987,000
Panca Wiratama Sakti 1,200 0 0
Panin Bank 1,450 25 43,500
Panin Insurance 850 -25 31,000
Panin Life 2,000 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 775 0 142,000
Perdana Cipta Multi Finance 2,125 100 263,000
Petrosea 1,950 0 0
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,225 0 254,000
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 850 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,200 200 50,000
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,125 75 3,172,000
Putra Surya Perkasa 2,100 50 2,919,500
Ramayana 3,650 50 423,500
Rig Tenders 1,150 75 877,500
Rimba Niaga Idiola 700 0 0
Roda Vivatex 1,475 0 0
Sarasa Nugraha 850 -25 33,000
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,150 -25 57,500
Sekar Laut 1,500 0 0
Semen Cibinong 4,100 0 1,000
Semen Gresik 5,700 225 1,749,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,000 -200 10,000
SMART Corporation 1,550 0 0
Soedarpo Corporation 875 0 0
Sona Topas Tourism Industry 1,125 75 4,848,500
Sorini Corporation 12,000 -800 10,000
Squibb Indonesia 5,500 0 0
Steady Safe 2,200 0 0
Suba Indah 1,850 0 56,000
Sucaco 2,400 0 0
Sumalindo Lestari Jaya 2,300 0 0
Summarecon Agung 1,225 25 23,500
Suparma 725 0 278,000
Super Indah Makmur 3,400 0 0
Super Mitory Utama 1,850 0 6,500
Surabaya Agung Industry Pulp 800 0 950,500
Surya Dumai 1,125 25 1,887,500
Surya Hidup 1,025 0 0
Surya Toto Indonesia 4,875 0 0
Suryamas 600 25 155,500
Tamara Bank 2,000 0 0
Tambang Timah 4,100 100 442,500
Tancho Indonesia 2,400 0 0
Telagamas Pertiwi 1,200 0 0
Telkom 3,425 150 4,482,500
Tembaga Mulia Semanan 1,375 0 0
Tempo Scan Pacific 4,400 -50 33,000
Texmaco Jaya 1,425 0 0
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 2,350 50 93,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,050 75 7,500
Trias Sentosa 3,600 100 245,000
Tunas Ridean 5,025 0 24,000
Ugahari 725 -25 7,000
Ultra Jaya Milk 1,325 25 75,000
Unggul Indah Corp 2,300 0 42,000
Unilever Indonesia 34,000 0 8,500
United Tractors 3,450 0 63,500
Unitex 7,000 0 0
Voksel Electric 1,000 0 500
Wicaksana Overseas Int'l 5,400 0 0
Zebra Nusantara 2,050 0 0

Regular trading : 95,091,500 Composite Index : 560.96
Bloc trading : 750,000 Previous : 548.93
Cross trading : 22,551,856 Total trading volume: 120,817,856
Foreign portion trading: 2,105,000 Total trading value : Rp 321.55b
Odd lot trading : 0
Cash trading : 319,500