Stock Exchange

Stock Exchange

Stock Prices on the Jakarta Stock Exchange (in rupiah) on July 31, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,125 0 10,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 675 0 0
Andayani Megah 1,200 0 1,072,000
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,900 0 64,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,050 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,575 25 2,559,500
Asiana IMI Indusrties 1,425 75 10,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,400 -200 12,000
Astra International 2,200 25 1,196,000
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 13,900 -200 9,500
Bakrie & Brothers 3,100 -75 137,500
Bank Bali 3,225 0 0
Bank Bira 1,975 50 2,179,500
Bank Danamon 1,775 0 598,500
Bank Duta 1,450 75 32,000
Bank International Indonesi 5,250 175 529,500
Bank Mashill Utama 2,050 -50 98,000
Bank Niaga 6,000 100 105,000
Bank NISP 2,050 0 0
Bank Papan Sejahtera 1,400 0 500
Bank PDFCI 1,750 150 29,500
Bank Rama 1,600 0 0
Bank Surya 1,100 0 0
Bank Tiara Asia 2,400 0 44,500
Bank Umum Nasional 1,400 -50 500
Barito Pacific Timber 1,500 25 1,225,000
BAT Indonesia 18,000 0 0
Bayer Indonesia 1,950 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 700 -50 4,500
BBL Dharmala Finance 3,300 0 0
BDNI 1,700 0 1,872,000
BDNI Reksadana 400 0 1,000
Berlian Laju Tanker 1,875 0 130,000
Berlina 1,100 0 0
Bhuwanatala 1,200 75 1,019,000
Bimantara Citra 2,125 75 3,941,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,375 0 0
Bukaka Teknik Utama 2,200 100 87,000
Bumi Modern Hyatt 650 0 0
Bunas Finance Indonesia 1,850 0 0
Cahaya Kalbar 1,200 -25 10,000
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 2,375 -25 1,500
Citra Marga NP 3,175 0 369,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 900 -25 137,500
CP. Prima 1,800 200 1,000
Dankos Laboratories 2,650 0 0
Darya-Varia Laboratoria 3,700 -200 30,500
Davomas Abadi 1,700 0 78,500
Delta Djakarta 6,000 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,150 25 2,681,500
Dharmala Sakti Sejahtera 1,800 50 1,313,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,175 -50 7,773,000
Duta Pertiwi 1,600 -50 87,500
Duta Pertiwi Nusantara 800 25 11,000
Dynaplast 2,025 0 0
Ekadharma Tape Ind 800 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,225 0 50,500
Eratex Djaja 825 0 735,000
Ever Shine Textile Industry 1,100 25 367,500
Fajar Surya Wisesa 1,000 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 2,050 0 0
Fiskaragung 1,475 0 578,500
Gajah Surya Multi Finance 975 -25 137,500
Gajah Tunggal 1,150 25 1,401,500
Ganda Wangsa Utama 1,000 50 2,828,000
Goodyear Indonesia 2,575 0 0
Great Golden Star 9,900 0 0
Great River International 1,025 25 1,817,500
Gudang Garam 8,450 0 2,236,000
H M Sampoerna 21,800 300 528,000
Hadtex Indosyntec 650 0 387,000
Hero Supermarket 1,875 25 66,000
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 750 0 24,000
Igarjaya 900 0 0
IKI Kabel 1,125 0 0
INCO 2,675 25 10,000
Indah Kiat Pulp & Paper 2,075 -50 612,000
Indal Aluminium Industry 700 0 11,000
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 6,525 25 780,500
Indofood Sukses Makmur 9,650 50 196,000
Indomulti Inti 1,600 0 0
Indorama Syntetics 5,700 -50 71,500
Indosat 7,250 -200 388,000
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 800 -75 25,500
Inter Delta 1,350 125 205,000
Inter-Pacific Bank 1,400 -150 15,000
Inti Indorayon Utama 1,900 -25 216,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 850 -50 84,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,625 0 1,157,500
JAPFA 1,350 50 702,500
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,500 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 25 36,500
Kabel Metal Indonesia 1,025 0 47,000
Kabelindo Murni 950 50 208,500
Kable Farma 3,900 -200 664,000
Karwell Indonesia 2,075 25 10,000
Kawasan Industri Jababeka 3,275 -100 158,500
Kedaung Indah Can 1,350 0 0
Kedawung Setia 825 0 1,059,000
Keramika Indonesia 1,775 0 159,500
Komatsu 1,425 0 83,000
Kurnia Kapuas UGI 1,150 25 180,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 875 -25 33,500
Lionmesh Prima 1,100 0 0
Lippo Bank 2,350 -175 5,500
Lippo Industries 11,800 0 0
Lippo Karawaci 3,275 0 0
Lippo Land Development 4,500 0 0
Lippo Life Insurance 1,950 0 4,000
Lippo Pacific Finance 1,425 0 1,000
Lippo Securities 1,325 25 313,000
London Sumatra 4,800 100 13,000
Mas Murni Indonesia 925 0 38,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,400 -100 616,500
Mayatexdian 1,100 0 619,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,175 0 995,500
Medco Energi Corporation 1,900 0 0
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 875 0 0
Metrodata Electronics 2,650 50 30,500
Miwon Indonesia 900 0 0
Modern Bank 1,425 50 33,500
Modern Photo 9,400 0 0
Modernland Realty Ltd. 1,625 -50 5,000
Mulia Industrindo 2,350 -50 885,500
Mulialand 2,600 0 72,500
Multi Bintang Indonesia 8,300 0 4,000
Multibreeder Adirama 825 0 0
Multipolar 1,025 -25 58,000
Mustika Ratu 4,000 0 0
Nipress 775 25 38,000
Ometraco Corporation 2,475 0 0
Ometraco Realty 1,150 0 0
Pakuwon Jati 900 0 11,000
Pan Brothers Tex 2,200 50 642,000
Panca Wiratama Sakti 1,200 0 0
Panin Bank 1,425 -50 17,000
Panin Insurance 850 0 0
Panin Life 2,000 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 750 75 169,000
Perdana Cipta Multi Finance 2,025 100 246,000
Petrosea 1,950 50 2,500
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,225 75 1,901,000
Pool Asuransi Indonesia 3,750 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 2,000 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,050 -50 1,000
Putra Surya Perkasa 1,925 50 1,473,500
Ramayana 3,525 -25 409,500
Rig Tenders 1,075 25 778,000
Rimba Niaga Idiola 700 0 0
Roda Vivatex 1,475 0 0
Sarasa Nugraha 850 100 7,500
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,150 0 5,500
Sekar Laut 1,500 0 0
Semen Cibinong 4,075 0 0
Semen Gresik 5,325 50 873,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,200 0 0
SMART Corporation 1,550 0 0
Soedarpo Corporation 875 0 0
Sona Topas Tourism Industry 1,025 -25 504,000
Sorini Corporation 12,800 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 2,200 0 0
Suba Indah 1,850 0 26,000
Sucaco 2,400 -50 5,500
Sumalindo Lestari Jaya 2,325 -75 8,000
Summarecon Agung 1,175 -25 1,000
Suparma 675 0 200,000
Super Indah Makmur 3,400 0 0
Super Mitory Utama 1,775 100 10,000
Surabaya Agung Industry Pulp 775 0 101,500
Surya Dumai 1,050 25 3,782,500
Surya Hidup 1,025 0 0
Surya Toto Indonesia 4,875 0 0
Suryamas 600 0 452,000
Tamara Bank 2,000 25 1,000
Tambang Timah 3,825 125 125,500
Tancho Indonesia 2,400 50 3,000
Telagamas Pertiwi 1,200 150 1,000
Telkom 3,225 50 3,613,000
Tembaga Mulia Semanan 1,375 0 0
Tempo Scan Pacific 4,450 0 0
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 2,250 -25 60,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,050 0 0
Trias Sentosa 3,500 0 65,500
Tunas Ridean 5,025 0 0
Ugahari 650 0 0
Ultra Jaya Milk 1,300 0 639,500
Unggul Indah Corp 2,300 0 5,000
Unilever Indonesia 34,000 0 2,000
United Tractors 3,300 0 25,000
Unitex 7,000 0 0
Voksel Electric 1,000 0 0
Wicaksana Overseas Int'l 5,400 0 0
Zebra Nusantara 2,050 0 0

Regular trading : 67,634,000 Composite Index : 536.02
Bloc trading : 4.879,500 Previous : 533.48
Cross trading : 26,918,833 Total trading volume: 102,565,833
Foreign portion trading: 2,817,500 Total trading value : Rp 262.48b
Odd lot trading : 0
Cash trading : 316,000