Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on July 23, 1996:

Shares Close Change Trading

Volume
------------------------------------------------------------
Ades Alfindo 1,300 200 234,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 36,000
Andayani Megah 1,350 0 1,993,500
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 2,000 0 6,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,100 0 5,000
Argo Pantes 1,975 0 0
Asahimas Flat 1,950 -75 605,500
Asiana IMI Indusrties 1,275 -200 134,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,850 0 22,500
Astra International 2,525 -25 24,000
Asuransi Bintang 1,850 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,400 0 0
Bakrie Finance Corporation 1,850 0 0
Bakrie Sumatra Plantation 14,250 250 17,500
Bakrie & Brothers 3,400 100 157,500
Bank Bali 3,225 0 0
Bank Bira 2,000 75 681,000
Bank Danamon 1,950 -25 422,000
Bank Duta 1,425 0 14,500
Bank International Indonesia 6,125 50 245,000
Bank Mashill Utama 2,200 -50 10,500
Bank Niaga 6,300 0 4,500
Bank NISP 2,075 0 0
Bank Papan Sejahtera 1,500 0 0
Bank PDFCI 1,700 -100 59,000
Bank Rama 1,600 0 0
Bank Surya 1,300 0 0
Bank Tiara Asia 2,600 0 25,000
Bank Umum Nasional 1,450 -50 500
Barito Pacific Timber 1,800 -50 3,175,000
BAT Indonesia 17,000 600 500
Bayer Indonesia 1,950 0 0
Bayer Indonesia SB 2,350 0 0
Bayu Buana 775 0 0
BBL Dharmala Finance 3,300 0 0
BDNI 1,900 -25 1,092,000
BDNI Reksadana 400 0 9,000
Berlian Laju Tanker 1,975 25 283,000
Berlina 1,200 0 0
Bhuwanatala 1,300 -100 1,485,500
Bimantara Citra 2,475 -50 1,101,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,400 0 0
Bukaka Teknik Utama 2,175 75 23,000
Bumi Modern Hyatt 750 0 34,000
Bunas Finance Indonesia 1,850 25 20,000
Cahaya Kalbar 1,250 -25 130,000
Centex 1,075 0 0
Centris Multi Persada 1,000 0 2,500
Charoen Pokphand Indonesia 4,500 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 4,450 -50 382,500
Citatah 2,475 -25 1,886,500
Citra Marga NP 3,350 50 250,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 1,125 100 4,304,500
CP. Prima 1,925 0 0
Dankos Laboratories 2,650 0 10,000
Darya-Varia Laboratoria 4,100 -50 13,500
Davomas Abadi 1,850 -75 1,069,500
Delta Djakarta 6,000 -1,000 1,000
Dharmala Agrifood 1,125 0 0
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,525 25 4,699,000
Dharmala Sakti Sejahtera 1,950 100 3,792,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,500 -50 8,199,000
Duta Pertiwi 1,900 -25 832,000
Duta Pertiwi Nusantara 875 75 7,636,000
Dynaplast 2,125 -50 150,000
Ekadharma Tape Ind 800 0 35,500
Elang Realty 600 0 0
Enseval Putra Megatrading 1,275 0 20,000
Eratex Djaja 925 -50 895,500
Ever Shine Textile Industry 1,250 75 1,610,500
Fajar Surya Wisesa 1,050 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 2,050 0 32,500
Gajah Surya Multi Finance 1,050 25 13,000
Gajah Tunggal 1,150 -25 310,500
Ganda Wangsa Utama 1,075 150 11,522,500
Goodyear Indonesia 2,575 0 0
Great Golden Star 9,900 0 0
Great River International 1,250 -25 52,000
Gudang Garam 9,725 25 218,000
H M Sampoerna 25,000 0 83,500
Hadtex Indosyntec 700 25 2,832,500
Hero Supermarket 2,175 -75 33,000
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,550 0 0
Hotel Sahid Jaya 850 25 79,000
Igarjaya 900 100 1,000
IKI Kabel 1,150 0 0
INCO 2,775 -25 5,000
Indah Kiat Pulp & Paper 2,225 25 344,500
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 7,300 -50 34,000
Indofood Sukses Makmur 10,000 0 239,500
Indomulti Inti 1,600 0 0
Indorama Syntetics 6,100 50 65,500
Indosat 7,850 -150 153,500
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 925 0 189,500
Inter Delta 1,175 -125 17,500
Inter-Pacific Bank 1,550 0 0
Inti Indorayon Utama 2,100 0 191,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 800 25 295,000
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,725 25 1,796,500
JAPFA 1,325 -25 130,500
Jaya Pari Steel 1,150 -50 1,500
Jaya Real Property 3,500 0 40,000
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 825 0 541,000
Kabel Metal Indonesia 1,150 -25 189,500
Kabelindo Murni 925 75 555,000
Kable Farma 4,700 0 84,500
Karwell Indonesia 2,175 0 5,000
Kawasan Industri Jababeka 3,600 0 118,000
Kedaung Indah Can 1,350 0 0
Keramika Indonesia 1,800 50 20,000
Komatsu 1,525 25 30,000
Kurnia Kapuas UGI 1,525 100 8,921,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 1,000 0 20,000
Lionmesh Prima 1,100 0 0
Lippo Bank 2,800 -50 500
Lippo Industries 11,500 200 31,500
Lippo Karawaci 3,350 -25 13,500
Lippo Land Development 4,525 0 63,500
Lippo Life Insurance 2,200 -100 100,000
Lippo Pacific Finance 1,400 0 0
Lippo Securities 1,625 -25 500,500
London Sumatra 5,075 -75 49,500
Mas Murni Indonesia 975 -125 201,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 4,100 -100 315,000
Mayatexdian 1,300 -25 297,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,375 -25 627,000
Medco Energi Corporation 1,900 50 10,000
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 875 0 0
Metrodata Electronics 2,675 125 55,500
Miwon Indonesia 900 -50 6,000
Modern Bank 1,475 -50 30,500
Modern Photo 8,950 -200 77,000
Modernland Realty Ltd. 2,125 0 0
Mulia Industrindo 2,950 50 557,000
Mulialand 2,650 -25 5,000
Multi Bintang Indonesia 9,200 -50 500
Multibreeder Adirama 825 0 0
Multipolar 1,150 0 0
Mustika Ratu 4,400 0 0
Nipress 825 25 392,500
Ometraco Corporation 2,275 -25 1,500
Ometraco Realty 1,150 0 0
Pakuwon Jati 1,000 0 93,500
Pan Brothers Tex 2,150 -50 15,281,000
Panca Wiratama Sakti 1,200 0 0
Panin Bank 1,475 0 0
Panin Insurance 875 0 0
Panin Life 2,100 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 850 175 10,181,000
Perdana Cipta Multi Finance 2,100 -100 25,000
Petrosea 1,975 0 0
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,250 75 3,457,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 925 25 12,500
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,000 0 0
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,125 -50 73,000
Putra Surya Perkasa 2,100 100 4,877,000
Rig Tenders 975 125 468,500
Rimba Niaga Idiola 700 0 0
Roda Vivatex 1,625 0 0
Sarasa Nugraha 850 -25 20,000
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,175 0 0
Sekar Laut 1,500 0 0
Semen Cibinong 4,150 0 15,000
Semen Gresik 5,850 -125 377,000
Sepatu Bata 2,650 0 0
Sinar Mas 2,200 0 0
SMART Corporation 1,650 0 5,000
Soedarpo Corporation 900 0 2,500
Sona Topas Tourism Industry 1,175 -50 3,662,500
Sorini Corporation 12,800 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 2,400 0 0
Suba Indah 1,775 0 0
Sucaco 2,475 0 0
Sumalindo Lestari Jaya 2,400 0 393,000
Summarecon Agung 1,200 0 52,500
Suparma 700 25 3,605,000
Super Indah Makmur 3,450 175 5,000
Super Mitory Utama 1,725 25 15,000
Surabaya Agung Industry Pulp 850 50 2,290,000
Surya Hidup 1,200 0 0
Surya Toto Indonesia 4,875 0 0
Suryamas 600 0 751,500
Tamara Bank 1,950 0 0
Tambang Timah 4,250 0 7,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,050 -150 1,000
Telkom 3,350 -25 990,000
Tembaga Mulia Semanan 1,500 0 14,000
Tempo Scan Pacific 4,450 -150 177,500
Texmaco Jaya 1,350 25 51,500
Texmaco Perkasa Enginering 1,475 0 1,500
Tifico 2,100 0 15,000
Tigaraksa Satria 5,300 -200 22,000
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,400 25 204,000
Toko Gunung Agung 1,600 75 37,000
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,175 -50 5,500
Trias Sentosa 4,000 -100 142,500
Tunas Ridean 5,025 0 0
Ugahari 675 -100 15,000
Ultra Jaya Milk 1,325 0 17,500
Unggul Indah Corp 2,300 0 17,000
Unilever Indonesia 34,000 0 1,500
United Tractors 3,625 0 0
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 : 127,724,500 Composite Index : 578.18
Bloc trading : 0 Previous : 579.76
Cross trading : 22,564,319 Total trading volume: 152,575,819
Foreign portion trading: 2,029,500 Total trading value : Rp 303.59b
Odd lot trading : 0
Cash trading : 257,500