Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on July 25, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,300 0 144,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 -25 13,000
Andayani Megah 1,300 -50 911,500
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,975 0 46,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,050 0 50,000
Argo Pantes 1,975 0 0
Asahimas Flat 1,750 -150 488,500
Asiana IMI Indusrties 1,350 25 43,000
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,700 -150 30,500
Astra International 2,475 -25 243,000
Asuransi Bintang 1,850 0 0
Asuransi Dayin Mitra 1,300 0 0
Asuransi Ramayana 4,600 0 0
Bakrie Finance Corporation 1,800 -50 97,500
Bakrie Sumatra Plantation 14,300 0 0
Bakrie & Brothers 3,200 0 125,000
Bank Bali 3,225 0 0
Bank Bira 2,150 75 3,302,000
Bank Danamon 1,925 25 356,500
Bank Duta 1,475 75 252,500
Bank International Indonesi 5,900 -75 221,000
Bank Mashill Utama 2,275 75 254,000
Bank Niaga 6,300 0 0
Bank NISP 2,050 -25 30,000
Bank Papan Sejahtera 1,500 0 2,000
Bank PDFCI 1,700 -75 25,000
Bank Rama 1,600 0 0
Bank Surya 1,100 -200 5,000
Bank Tiara Asia 2,575 0 35,000
Bank Umum Nasional 1,450 0 0
Barito Pacific Timber 1,725 -25 285,500
BAT Indonesia 17,000 0 0
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 1,825 0 1,528,000
BDNI Reksadana 400 -25 10,000
Berlian Laju Tanker 1,975 50 311,000
Berlina 1,175 0 0
Bhuwanatala 1,300 -25 859,500
Bimantara Citra 2,350 0 2,078,000
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,400 0 0
Bukaka Teknik Utama 2,175 0 0
Bumi Modern Hyatt 725 -25 22,500
Bunas Finance Indonesia 1,900 0 0
Cahaya Kalbar 1,200 -50 353,500
Centex 1,200 275 7,500
Centris Multi Persada 1,000 0 0
Charoen Pokphand Indonesia 4,450 0 0
Cipendawa Farm Enterprices 1,500 0 0
Ciputra Development 4,425 0 190,000
Citatah 2,450 -25 748,500
Citra Marga NP 3,350 0 16,000
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 1,000 0 176,500
CP. Prima 1,800 -125 98,000
Dankos Laboratories 2,650 0 0
Darya-Varia Laboratoria 3,950 -50 65,000
Davomas Abadi 1,825 25 1,427,500
Delta Djakarta 6,000 0 0
Dharmala Agrifood 1,150 -25 87,500
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,575 -50 2,793,000
Dharmala Sakti Sejahtera 2,075 0 3,033,500
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,400 25 6,422,500
Duta Pertiwi 1,800 -25 97,500
Duta Pertiwi Nusantara 800 -25 50,000
Dynaplast 2,100 0 661,000
Ekadharma Tape Ind 825 0 0
Elang Realty 600 0 0
Enseval Putra Megatrading 1,225 0 75,000
Eratex Djaja 825 -50 177,000
Ever Shine Textile Industry 1,225 -25 232,500
Fajar Surya Wisesa 1,075 0 26,000
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 2,050 0 0
Fiskaragung 1,550 225 18,213,000
Gajah Surya Multi Finance 1,025 0 20,000
Gajah Tunggal 1,125 -25 1,817,000
Ganda Wangsa Utama 975 -50 4,716,000
Goodyear Indonesia 2,575 0 0
Great Golden Star 9,900 0 0
Great River International 1,175 -50 569,000
Gudang Garam 9,300 -200 73,500
H M Sampoerna 24,300 -200 130,500
Hadtex Indosyntec 700 25 1,888,000
Hero Supermarket 2,150 0 0
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 0
Hotel Sahid Jaya 800 -25 7,500
Igarjaya 900 0 0
IKI Kabel 1,150 0 0
INCO 2,750 -25 3,000
Indah Kiat Pulp & Paper 2,200 25 1,104,000
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 7,300 0 0
Indofood Sukses Makmur 10,025 25 221,500
Indomulti Inti 1,600 0 0
Indorama Syntetics 5,900 -125 123,000
Indosat 7,550 -125 349,000
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 875 -25 15,000
Inter Delta 1,225 0 43,000
Inter-Pacific Bank 1,550 0 0
Inti Indorayon Utama 2,050 -50 132,000
Intinusa Selareksa 1,900 0 0
Intraco Penta 900 0 1,254,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,800 0 659,000
JAPFA 1,325 0 114,500
Jaya Pari Steel 1,150 0 0
Jaya Real Property 3,500 0 0
Jeewon Jaya Indonesia 3,500 0 0
Jembo Cable Company 825 -25 75,000
Kabel Metal Indonesia 1,125 0 197,500
Kabelindo Murni 1,000 25 1,131,500
Kable Farma 4,675 -25 161,000
Karwell Indonesia 2,150 0 0
Kawasan Industri Jababeka 3,525 -50 156,000
Kedaung Indah Can 1,350 0 0
Keramika Indonesia 1,750 -50 44,000
Komatsu 1,525 0 16,500
Kurnia Kapuas UGI 1,400 -25 2,131,000
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 950 -50 27,000
Lionmesh Prima 1,100 0 0
Lippo Bank 2,650 0 10,000
Lippo Industries 11,700 100 33,000
Lippo Karawaci 3,300 0 55,500
Lippo Land Development 4,500 -25 389,000
Lippo Life Insurance 2,100 -100 5,000
Lippo Pacific Finance 1,500 100 3,000
Lippo Securities 1,500 -75 462,000
London Sumatra 5,000 -25 425,000
Mas Murni Indonesia 900 0 78,000
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 4,100 200 352,500
Mayatexdian 1,250 -75 399,000
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,300 0 1,036,000
Medco Energi Corporation 1,900 0 0
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 875 0 0
Metrodata Electronics 2,500 -100 11,000
Miwon Indonesia 900 0 0
Modern Bank 1,500 0 34,000
Modern Photo 8,700 -100 10,000
Modernland Realty Ltd. 1,725 -400 11,000
Mulia Industrindo 2,775 -75 987,000
Mulialand 2,625 0 0
Multi Bintang Indonesia 8,800 0 0
Multibreeder Adirama 850 25 8,000
Multipolar 1,200 0 0
Mustika Ratu 4,000 0 0
Nipress 825 0 1,000
Ometraco Corporation 2,475 0 0
Ometraco Realty 1,150 0 0
Pakuwon Jati 950 -50 785,000
Pan Brothers Tex 2,200 25 3,313,000
Panca Wiratama Sakti 1,200 0 0
Panin Bank 1,475 0 0
Panin Insurance 900 25 133,500
Panin Life 2,000 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 775 -25 1,114,000
Perdana Cipta Multi Finance 2,025 -125 760,000
Petrosea 1,950 0 0
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,250 0 231,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 3,300 0 2,500
Prima Alloy Steel 950 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,100 100 500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,100 0 0
Putra Surya Perkasa 2,125 0 3,127,000
Ramayana 3,650 -25 1,610,000
Rig Tenders 1,075 -50 2,381,000
Rimba Niaga Idiola 700 0 0
Roda Vivatex 1,625 0 0
Sarasa Nugraha 825 -25 50,000
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 1,000
Sekar Bumi 1,225 -25 7,500
Sekar Laut 1,500 0 0
Semen Cibinong 4,100 0 1,500
Semen Gresik 5,875 25 144,500
Sepatu Bata 2,650 0 0
Sinar Mas 2,200 0 0
SMART Corporation 1,625 -25 10,000
Soedarpo Corporation 925 0 4,500
Sona Topas Tourism Industry 1,125 -50 959,000
Sorini Corporation 12,800 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 2,200 0 80,000
Suba Indah 1,725 0 0
Sucaco 2,450 75 2,000
Sumalindo Lestari Jaya 2,400 0 237,500
Summarecon Agung 1,200 0 0
Suparma 750 25 451,500
Super Indah Makmur 3,500 0 9,000
Super Mitory Utama 1,700 -25 12,500
Surabaya Agung Industry Pul 875 25 1,503,000
Surya Dumai 1,025 -50 2,767,000
Surya Hidup 1,200 0 0
Surya Toto Indonesia 4,875 0 0
Suryamas 600 0 919,000
Tamara Bank 2,000 0 0
Tambang Timah 4,200 0 449,500
Tancho Indonesia 2,500 0 0
Telagamas Pertiwi 1,050 0 0
Telkom 3,300 0 1,971,000
Tembaga Mulia Semanan 1,425 25 18,000
Tempo Scan Pacific 4,450 0 0
Texmaco Jaya 1,350 0 0
Texmaco Perkasa Enginering 1,475 0 0
Tifico 2,100 0 0
Tigaraksa Satria 5,300 -50 500
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,400 0 150,000
Toko Gunung Agung 1,600 0 50,000
Trafindo Perkasa 1,700 0 0
Tri Polyta 2,025 0 17,500
Trias Sentosa 3,900 -50 50,500
Tunas Ridean 5,025 0 0
Ugahari 675 25 22,500
Ultra Jaya Milk 1,300 0 0
Unggul Indah Corp 2,300 0 5,000
Unilever Indonesia 34,000 0 0
United Tractors 3,400 -200 50,000
Unitex 7,000 0 0
Voksel Electric 1,000 0 0
Wicaksana Overseas Int'l 5,400 0 0
Zebra Nusantara 2,050 0 5,000

Regular trading : 91,616,500 Composite Index : 568.44
Bloc trading : 1,700,000 Previous : 571.72
Cross trading : 96,887,549 Total trading volume: 192,420,049
Foreign portion trading: 1,539,500 Total trading value : Rp 391.58b
Odd lot trading : 0
Cash trading : 676,500