Stock Exchange

Stock Exchange

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

Shares Close Change Trading

Volume
-----------------------------------------------------------
Ades Alfindo 1,000 0 0
AHAP Insurance 2,700 0 0
Alumindo Perkasa 725 50 17,500
Andayani Megah 1,275 -25 271,500
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,900 50 7,500
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,950 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,625 0 489,000
Asiana IMI Indusrties 1,450 0 10,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,350 0 0
Astra International 2,325 25 18,000
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 4,900 50 20,000
Bakrie & Brothers 2,750 0 0
Bank Bali 3,300 0 0
Bank Bira 2,075 0 166,000
Bank Danamon 1,800 0 1,169,500
Bank Duta 1,475 0 0
Bank International Indonesi 5,675 -175 461,000
Bank Mashill Utama 2,050 50 47,000
Bank Niaga 6,275 0 0
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,350 0 0
Bank PDFCI 1,800 0 0
Bank Rama 1,600 0 0
Bank Surya 1,225 0 0
Bank Tiara Asia 2,450 -50 37,500
Bank Umum Nasional 1,500 0 0
Barito Pacific Timber 1,475 0 203,500
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 1,825 -25 4,371,000
BDNI Reksadana 400 0 10,000
Berlian Laju Tanker 1,925 0 13,500
Berlina 1,125 0 0
Bhuwanatala 1,200 25 1,258,500
Bimantara Citra 2,150 -25 3,680,0000
Bintang Kharisma 2,575 -25 5,000
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,375 0 0
Bukaka Teknik Utama 2,050 0 11,000
Bumi Modern Hyatt 750 0 0
Bunas Finance Indonesia 2,000 100 234,000
Cahaya Kalbar 1,275 75 318,000
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 2,275 0 30,000
Citatah 2,275 0 0
Citra Marga NP 1,500 25 197,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 950 25 22,000
CP. Prima 1,800 0 0
Dankos Laboratories 2,625 225 6,000
Darya-Varia Laboratoria 3,700 0 0
Davomas Abadi 1,900 -25 84,000
Delta Djakarta 6,200 0 0
Dharmala Agrifood 1,175 0 0
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,325 25 831,500
Dharmala Sakti Sejahtera 1,900 0 452,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,125 0 2,506,500
Duta Pertiwi 1,700 -25 211,500
Duta Pertiwi Nusantara 800 25 148,000
Dynaplast 2,025 0 162,500
Ekadharma Tape Ind 800 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,325 0 388,000
Eratex Djaja 825 25 303,000
Ever Shine Textile Industry 1,225 25 3,264,000
Fajar Surya Wisesa 1,150 25 111,000
Fast Food Indonesia 3,500 0 0
Ficorinvest Bank 1,850 75 1,000
Fiskaragung 1,750 -75 297,000
Gajah Surya Multi Finance 1,400 50 1,720,000
Gajah Tunggal 1,150 0 3,763,0000
Ganda Wangsa Utama 875 0 240,000
Goodyear Indonesia 2,550 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 -25 2,591,000
Gudang Garam 8,850 25 53,500
H M Sampoerna 23,600 -125 195,500
Hadtex Indosyntec 675 25 145,5000
Hero Supermarket 1,850 -50 289,000
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 800 0 500
Igarjaya 825 0 0
IKI Kabel 1,050 0 0
INCO 2,600 0 0
Indah Kiat Pulp & Paper 2,125 0 1,124,500
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 6,600 -100 10,000
Indofood Sukses Makmur 10,000 0 0
Indomulti Inti 1,900 0 0
Indorama Syntetics 5,900 75 53,000
Indosat 7,150 -175 750,500
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 800 -25 7,500
Inter Delta 1,400 0 0
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 1,825 0 378,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,125 50 960,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,700 0 156,500
JAPFA 1,350 0 136,500
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,350 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 800 -25 19,500
Kabel Metal Indonesia 1,050 0 37,500
Kabelindo Murni 950 50 25,500
Kable Farma 4,425 -25 450,000
Karwell Indonesia 2,150 0 100,000
Kawasan Industri Jababeka 3,300 0 935,500
Kedaung Indah Can 1,350 0 0
Kedawung Setia 925 50 2,059,500
Keramika Indonesia 1,750 0 202,500
Komatsu 1,425 -25 5,000
Kurnia Kapuas UGI 1,225 0 83,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 -200 1,000
Lionmesh Prima 1,000 0 0
Lippo Bank 2,400 0 0
Lippo Industries 11,800 0 0
Lippo Karawaci 3,175 0 0
Lippo Land Development 4,500 0 0
Lippo Life Insurance 2,100 -100 53,500
Lippo Pacific Finance 1,400 0 0
Lippo Securities 1,325 0 964,500
London Sumatra 4,975 -25 101,000
Mas Murni Indonesia 925 25 190,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,525 -75 211,000
Mayatexdian 1,125 0 977,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,175 -25 1,155,500
Medco Energi Corporation 1,650 0 0
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 1,000 0 36,000
Metrodata Electronics 2,675 0 4,500
Miwon Indonesia 850 0 0
Modern Bank 1,650 0 10,000
Modern Photo 9,600 0 0
Modernland Realty Ltd. 1,700 0 0
Mulia Industrindo 2,275 150 1,207,000
Mulialand 2,500 0 52,500
Multi Bintang Indonesia 8,425 0 0
Multibreeder Adirama 850 0 0
Multipolar 1,200 75 496,500
Mustika Ratu 4,000 0 0
Nipress 875 125 399,500
Ometraco Corporation 2,450 150 1,000
Ometraco Realty 1,125 0 0
Pakuwon Jati 925 0 308,000
Pan Brothers Tex 2,400 100 5,274,000
Panca Wiratama Sakti 1,000 -200 500
Panin Bank 1,500 25 6,000
Panin Insurance 800 0 0
Panin Life 2,000 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 750 -25 14,000
Perdana Cipta Multi Finance 1,950 0 30,000
Petrosea 1,950 0 0
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,200 -25 501,500
Pool Asuransi Indonesia 3,700 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 875 0 7,000
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,200 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,000 0 0
Putra Surya Perkasa 2,000 25 753,000
Ramayana 3,600 0 691,500
Rig Tenders 1,175 25 87,500
Rimba Niaga Idiola 800 200 2,500
Roda Vivatex 1,300 -50 59,000
Sarasa Nugraha 900 -25 192,500
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,075 -25 25,000
Sekar Laut 1,500 0 0
Semen Cibinong 3,900 -25 22,500
Semen Gresik 5,550 -50 175,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,300 300 15,000
SMART Corporation 1,600 0 0
Soedarpo Corporation 900 0 2,500
Sona Topas Tourism Industry 1,150 0 211,000
Sorini Corporation 5,000 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,900 0 0
Suba Indah 1,900 -75 11,000
Sucaco 2,700 0 0
Sumalindo Lestari Jaya 2,300 0 1,500
Summarecon Agung 1,125 0 12,500
Suparma 700 0 61,000
Super Indah Makmur 3,500 0 65,000
Super Mitory Utama 1,725 -25 500
Surabaya Agung Industry Pulp 800 25 944,000
Surya Dumai 1,250 -50 244,500
Surya Hidup 1,075 0 2,500
Surya Toto Indonesia 4,875 0 0
Suryamas 550 -25 3,000
Tamara Bank 1,975 0 0
Tambang Timah 3,950 0 81,500
Tancho Indonesia 2,600 0 0
Telagamas Pertiwi 1,200 0 0
Telkom 3,275 0 781,000
Tembaga Mulia Semanan 1,400 -200 5,000
Tempo Scan Pacific 4,100 0 0
Texmaco Jaya 1,300 0 0
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 2,300 50 50,500
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,100 0 17,500
Trias Sentosa 3,500 0 0
Tunas Ridean 4,900 0 15,000
Ugahari 700 0 0
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,300 25 17,500
Unilever Indonesia 34,350 0 0
United Tractors 3,325 0 98,500
Unitex 7,000 0 0
Voksel Electric 1,000 0 0
Wicaksana Overseas Int'l 5,150 50 3,000
Zebra Nusantara 2,100 50 27,500

Regular trading : 55,009,500 Composite Index : 547.71
Bloc trading : 0 Previous : 548.18
Cross trading : 29,760,813 Total trading volume: 85,987,313
Foreign portion trading: 788,000 Total trading value : Rp 193.08b
Odd lot trading : 0
Cash trading : 429,000