Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (JSX)
(in rupiah) on Aug. 15, 1996

-----------------------------------------------------
Shares Close Change Trading

volume
-----------------------------------------------------
Ades Alfindo 1,050 0 1,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 675 -75 1,000
Andayani Megah 1,075 -75 693,500
Aneka Kimia Raya 3,450 -275 10,000
Anwar Sierad 1,750 -100 139,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 2,975 0 0
Argo Pantes 1,900 0 0
Asahimas Flat 1,525 -50 334,000
Asiana IMI Indusrties 1,450 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,200 0 0
Astra International 2,250 -25 52,500
Asuransi Bintang 1,850 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,700 0 0
Bakrie Finance Corporation 1,750 0 0
Bakrie Sumatra Plantation 4,950 0 7,500
Bakrie & Brothers 2,625 -100 29,500
Bank Bali 3,300 0 0
Bank Bira 2,075 25 1,189,500
Bank Danamon 1,675 25 1,141,000
Bank Duta 1,400 -25 44,500
Bank International Indonesi 5,100 -250 1,188,000
Bank Mashill Utama 2,075 75 528,000
Bank Niaga 6,275 0 0
Bank NISP 2,100 0 0
Bank Papan Sejahtera 1,250 0 0
Bank PDFCI 1,900 25 44,000
Bank Rama 1,600 0 0
Bank Surya 1,225 0 0
Bank Tiara Asia 2,450 0 232,000
Bank Umum Nasional 1,400 0 0
Barito Pacific Timber 1,400 0 65,000
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 1,675 0 2,344,500
BDNI Reksadana 400 0 8,500
Berlian Laju Tanker 1,775 -75 56,000
Berlina 1,450 325 27,500
Bhuwanatala 1,125 -50 1,359,500
Bimantara Citra 2,000 -50 4,850,500
Bintang Kharisma 2,575 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,350 0 0
Bukaka Teknik Utama 2,000 0 68,000
Bumi Modern Hyatt 700 0 1,000
Bunas Finance Indonesia 2,175 -25 53,000
Cahaya Kalbar 1,275 0 89,500
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 2,250 0 0
Citatah 2,175 -100 21,000
Citra Marga NP 1,425 -25 200,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 975 50 54,000
CP. Prima 1,800 0 0
Dankos Laboratories 2,625 0 0
Darya-Varia Laboratoria 3,700 0 39,000
Davomas Abadi 1,900 0 38,500
Delta Djakarta 6,200 0 0
Dharmala Agrifood 1,150 25 32,500
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,250 -25 775,000
Dharmala Sakti Sejahtera 1,850 0 543,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 1,900 -100 3,758,000
Duta Pertiwi 1,650 0 131,000
Duta Pertiwi Nusantara 800 -25 359,000
Dynaplast 2,025 25 164,000
Ekadharma Tape Ind 800 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,275 0 111,000
Eratex Djaja 825 25 269,000
Ever Shine Textile Industry 1,300 75 1,473,000
Fajar Surya Wisesa 1,125 0 0
Fast Food Indonesia 3,400 0 0
Ficorinvest Bank 1,700 0 0
Fiskaragung 1,725 -25 167,500
Gajah Surya Multi Finance 1,400 -50 690,000
Gajah Tunggal 1,125 0 2,696,000
Ganda Wangsa Utama 800 25 648,500
Goodyear Indonesia 2,550 0 0
Great Golden Star 9,900 0 0
Great River International 1,100 0 304,000
Gudang Garam 8,225 -325 829,000
H M Sampoerna 22,750 0 17,500
Hadtex Indosyntec 625 0 145,500
Hero Supermarket 1,825 0 0
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 775 0 25,000
Igarjaya 1,200 375 4,500
IKI Kabel 1,050 0 0
INCO 2,600 0 3,500
Indah Kiat Pulp & Paper 2,150 0 1,384,500
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 6,325 -50 109,000
Indofood Sukses Makmur 5,000 0 0
Indomulti Inti 1,900 0 0
Indorama Syntetics 5,675 25 10,000
Indosat 7,050 -25 265,000
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 900 25 1,626,500
Inter Delta 1,425 25 56,000
Inter-Pacific Bank 1,400 0 0
Inti Indorayon Utama 1,750 -50 93,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 1,000 25 1,208,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,675 0 226,000
JAPFA 1,350 0 529,500
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 -25 34,500
Kabel Metal Indonesia 1,000 -25 383,500
Kabelindo Murni 925 0 10,500
Kable Farma 4,300 -75 423,500
Karwell Indonesia 2,125 0 0
Kawasan Industri Jababeka 3,250 -50 928,000
Kedaung Indah Can 1,350 0 0
Kedawung Setia 900 0 94,000
Keramika Indonesia 1,975 0 735,500
Komatsu 1,450 0 0
Kurnia Kapuas UGI 1,150 0 1,292,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 900 0 3,500
Lionmesh Prima 1,050 0 0
Lippo Bank 2,525 150 108,000
Lippo Industries 11,800 0 0
Lippo Karawaci 3,075 0 121,500
Lippo Land Development 4,500 0 140,500
Lippo Life Insurance 2,050 -25 879,000
Lippo Pacific Finance 1,400 0 0
Lippo Securities 1,275 0 1,508,500
London Sumatra 5,025 -25 40,000
Mas Murni Indonesia 950 50 259,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,375 -25 294,000
Mayatexdian 1,025 0 464,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,125 0 597,500
Medco Energi Corporation 1,700 0 0
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 1,000 0 154,000
Metrodata Electronics 2,625 100 10,000
Miwon Indonesia 1,000 0 0
Modern Bank 1,575 -25 7,000
Modern Photo 9,400 0 0
Modernland Realty Ltd. 2,100 275 7,500
Mulia Industrindo 2,175 25 152,000
Mulialand 2,450 0 30,000
Multi Bintang Indonesia 9,000 500 30,000
Multibreeder Adirama 850 0 25,000
Multipolar 1,250 75 2,306,500
Mustika Ratu 4,000 0 0
Nipress 1,075 150 4,340,000
Ometraco Corporation 2,450 0 0
Ometraco Realty 1,050 0 0
Pakuwon Jati 875 0 1,240,500
Pan Brothers Tex 2,450 50 495,500
Panca Wiratama Sakti 1,000 0 0
Panin Bank 1,550 0 0
Panin Insurance 800 0 19,000
Panin Life 1,900 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 750 0 1,540,000
Perdana Cipta Multi Finance 2,275 450 1,071,500
Petrosea 1,850 0 2,500
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,175 -25 123,500
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 1,425 -50 119,500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 975 0 15,000
Putra Surya Perkasa 1,950 -50 754,000
Ramayana 3,600 100 609,500
Rig Tenders 1,125 0 66,000
Rimba Niaga Idiola 625 -175 500
Roda Vivatex 1,550 200 7,345,000
Sarasa Nugraha 1,425 50 7,759,000
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,050 25 19,000
Sekar Laut 1,500 0 0
Semen Cibinong 3,750 -125 1,500
Semen Gresik 5,350 50 1,353,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,300 0 50,000
SMART Corporation 1,625 0 0
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,050 -25 364,500
Sorini Corporation 5,000 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 1,900 0 0
Suba Indah 1,875 0 0
Sucaco 2,450 -200 1,000
Sumalindo Lestari Jaya 2,300 0 160,000
Summarecon Agung 1,000 0 101,500
Suparma 675 0 67,500
Super Indah Makmur 3,475 0 0
Super Mitory Utama 1,700 0 0
Surabaya Agung Industry Pulp 800 0 341,000
Surya Dumai 1,375 75 303,500
Surya Hidup 1,075 0 5,000
Surya Toto Indonesia 4,875 0 0
Suryamas 550 -25 48,500
Tamara Bank 1,975 0 0
Tambang Timah 3,900 -50 50,000
Tancho Indonesia 2,600 0 0
Telagamas Pertiwi 1,200 0 0
Telkom 3,200 0 3,534,000
Tembaga Mulia Semanan 1,300 0 0
Tempo Scan Pacific 4,200 0 0
Texmaco Jaya 1,275 -25 26,500
Texmaco Perkasa Enginering 1,500 0 500
Tifico 2,100 0 0
Tigaraksa Satria 5,000 0 0
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,300 -75 5,000
Toko Gunung Agung 1,525 0 0
Trafindo Perkasa 1,700 0 0
Tri Polyta 1,975 -25 12,500
Trias Sentosa 3,300 25 500
Tunas Ridean 4,700 0 0
Ugahari 700 0 0
Ultra Jaya Milk 1,325 0 1,000
Unggul Indah Corp 2,300 0 26,000
Unilever Indonesia 34,350 0 0
United Tractors 3,375 -25 55,000
Unitex 7,000 0 0
Voksel Electric 800 -200 500
Wicaksana Overseas Int'l 5,100 -75 43,000
Zebra Nusantara 2,100 0 15,000
-----------------------------------------------------

Regular trading : 76,691,000 Composite Index : 532.40
Bloc trading : 500,000 Previous : 535.90
Cross trading : 13,505,000 Total trading volume: 93,350,800
Foreign portion trading: 2,442,500 Total trading value : Rp 190.99b
Odd lot trading : 0
Cash trading : 211,500