Stock Exchange

Stock Exchange

Stock prices on the Jakarta Stock Exchange (in rupiah) on July 26, 1996:

Shares Close Change Trading

Volume
----------------------------------------------------------
Ades Alfindo 1,275 -25 66,000
AHAP Insurance 2,700 0 0
Alumindo Perkasa 700 0 30,000
Andayani Megah 1,275 -25 1,169,000
Aneka Kimia Raya 3,725 0 0
Anwar Sierad 1,975 0 150,000
Aqua Golden Mississippi 2,300 0 0
Argha Karya Prima Industry 3,050 0 0
Argo Pantes 1,975 0 0
Asahimas Flat 1,700 -50 1,506,500
Asiana IMI Indusrties 1,350 0 0
Aster Dharma Industry 1,400 0 0
Astra Graphia 2,600 -100 2,500
Astra International 2,475 0 55,000
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 14,300 0 0
Bakrie & Brothers 3,125 -75 6,500
Bank Bali 3,225 0 0
Bank Bira 2,100 -50 6,315,000
Bank Danamon 1,875 -50 544,000
Bank Duta 1,400 -75 46,000
Bank International Indonesi 5,700 -200 422,500
Bank Mashill Utama 2,175 -100 114,500
Bank Niaga 6,275 -25 1,000
Bank NISP 2,050 0 0
Bank Papan Sejahtera 1,500 0 2,500
Bank PDFCI 1,700 0 0
Bank Rama 1,600 0 0
Bank Surya 1,100 0 0
Bank Tiara Asia 2,525 -50 160,000
Bank Umum Nasional 1,500 50 12,000
Barito Pacific Timber 1,575 -150 772,000
BAT Indonesia 18,000 1,000 500
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 1,800 -25 1,213,500
BDNI Reksadana 400 0 0
Berlian Laju Tanker 1,875 -100 227,500
Berlina 1,150 -25 10,000
Bhuwanatala 1,275 -25 859,500
Bimantara Citra 2,275 -75 2,677,500
Bintang Kharisma 2,600 0 0
Branta Mulia 1,650 0 0
Budi Acid Jaya 3,375 -25 31,000
Bukaka Teknik Utama 2,100 -75 14,500
Bumi Modern Hyatt 675 -50 12,000
Bunas Finance Indonesia 1,850 -50 1,500
Cahaya Kalbar 1,225 25 396,500
Centex 1,200 0 1,000
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 0
Citatah 2,400 -50 193,000
Citra Marga NP 3,350 0 1,012,500
Citra Tubindo 3,800 0 0
Clipan Finance Indonesia 2,900 0 0
Concord Benefit Enterprises 975 -25 84,000
CP. Prima 1,800 0 0
Dankos Laboratories 2,650 0 0
Darya-Varia Laboratoria 4,000 50 13,000
Davomas Abadi 1,750 -75 627,000
Delta Djakarta 6,000 0 0
Dharmala Agrifood 1,175 25 47,500
Dharmala Insurance 2,350 0 0
Dharmala Intiland 2,450 -125 4,142,000
Dharmala Sakti Sejahtera 2,000 -75 1,568,000
Dharmindo Adhiduta 2,000 0 0
Duta Anggada Realty 2,300 -100 4,832,500
Duta Pertiwi 1,750 -50 187,000
Duta Pertiwi Nusantara 825 25 86,500
Dynaplast 2,025 -75 136,500
Ekadharma Tape Ind 800 -25 10,000
Elang Realty 600 0 0
Enseval Putra Megatrading 1,200 -25 265,000
Eratex Djaja 900 75 787,000
Ever Shine Textile Industry 1,200 -25 654,500
Fajar Surya Wisesa 1,075 0 0
Fast Food Indonesia 3,000 0 0
Ficorinvest Bank 2,050 0 0
Fiskaragung 1,525 -25 4,245,000
Gajah Surya Multi Finance 1,000 -25 48,000
Gajah Tunggal 1,150 25 3,130,000
Ganda Wangsa Utama 975 0 5,743,500
Goodyear Indonesia 2,575 0 0
Great Golden Star 9,900 0 0
Great River International 1,075 -100 1,496,000
Gudang Garam 9,100 -200 646,000
H M Sampoerna 23,900 -400 214,500
Hadtex Indosyntec 675 -25 1,153,500
Hero Supermarket 2,100 -50 56,500
Hexindo Adiperkasa 4,000 0 0
Hotel Prapatan 1,500 0 125,000
Hotel Sahid Jaya 800 0 2,500
Igarjaya 900 0 0
IKI Kabel 1,150 0 0
INCO 2,750 0 0
Indah Kiat Pulp & Paper 2,175 -25 611,000
Indal Aluminium Industry 700 0 0
Indo Citra Finance 625 0 0
Indocement Tunggal Perkasa 7,125 -175 484,000
Indofood Sukses Makmur 10,025 0 458,500
Indomulti Inti 1,600 0 0
Indorama Syntetics 5,800 -100 177,500
Indosat 7,525 -25 107,000
Indospring 1,450 0 0
Indovest Bank 1,450 0 0
Intan Wijaya Chemical 875 0 60,000
Inter Delta 1,250 25 174,500
Inter-Pacific Bank 1,550 0 0
Inti Indorayon Utama 2,025 -25 119,500
Intinusa Selareksa 1,900 0 0
Intraco Penta 925 25 963,500
Itamaraya Gold Industry 1,775 0 0
Jakarta Int l Hotel & Dev. 1,650 -150 343,000
JAPFA 1,350 25 1,668,000
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 0 170,000
Kabel Metal Indonesia 1,050 -75 512,500
Kabelindo Murni 950 -50 639,500
Kable Farma 4,600 -75 13,500
Karwell Indonesia 2,150 0 0
Kawasan Industri Jababeka 3,500 -25 257,500
Kedaung Indah Can 1,350 0 0
Keramika Indonesia 1,750 0 0
Komatsu 1,525 0 15,000
Kurnia Kapuas UGI 1,275 -125 2,329,500
Langgeng Makmur Plastic 2,725 0 0
Lion Metal Works 950 0 0
Lionmesh Prima 1,100 0 0
Lippo Bank 2,625 -25 15,000
Lippo Industries 11,800 100 73,500
Lippo Karawaci 3,300 0 4,000
Lippo Land Development 4,500 0 358,000
Lippo Life Insurance 2,000 -100 18,000
Lippo Pacific Finance 1,400 -100 1,000
Lippo Securities 1,425 -75 525,000
London Sumatra 4,975 -25 194,500
Mas Murni Indonesia 950 50 1,503,500
Maskapai Reasuransi I 1,900 0 0
Matahari Putra Prima 3,825 -275 535,500
Mayatexdian 1,175 -75 595,500
Mayertex Indonesia 3,100 0 0
Mayora Indah 1,300 0 1,585,500
Medco Energi Corporation 1,900 0 0
Merck Indonesia 12,000 0 0
Metro Supermarket Realty 875 0 0
Metrodata Electronics 2,600 100 5,000
Miwon Indonesia 900 0 0
Modern Bank 1,475 -25 39,500
Modern Photo 9,000 300 73,500
Modernland Realty Ltd. 1,675 -50 1,000
Mulia Industrindo 2,700 -75 579,000
Mulialand 2,650 25 52,500
Multi Bintang Indonesia 8,900 100 3,500
Multibreeder Adirama 850 0 17,000
Multipolar 1,100 -100 85,500
Mustika Ratu 4,000 0 0
Nipress 775 -50 30,500
Ometraco Corporation 2,475 0 0
Ometraco Realty 1,150 0 0
Pakuwon Jati 950 0 21,000
Pan Brothers Tex 2,200 0 898,000
Panca Wiratama Sakti 1,200 0 500
Panin Bank 1,475 0 0
Panin Insurance 850 -50 10,500
Panin Life 2,000 0 0
Panin Overseas 1,000 0 0
Perdana Bangun 750 -25 405,000
Perdana Cipta Multi Finance 2,025 0 42,500
Petrosea 1,950 0 3,000
Plaza Indonesia Realty 1,500 0 0
Polysindo Eka Perkasa 1,200 -50 1,148,000
Pool Asuransi Indonesia 3,750 0 0
Prasidha Aneka Niaga 3,300 0 0
Prima Alloy Steel 950 0 0
Procter & Gambler Indonesia 11,000 0 0
Pudjiadi Prestige Limited 2,000 -100 500
Pudjiadi & Sons 3,900 0 0
Putra Sejahtera P. (CFC) 1,100 0 25,000
Putra Surya Perkasa 2,000 -125 2,370,500
Ramayana 3,575 -75 975,000
Rig Tenders 1,025 -50 738,000
Rimba Niaga Idiola 700 0 0
Roda Vivatex 1,525 -100 150,000
Sarasa Nugraha 825 0 163,500
Sari Husada 14,000 0 0
Schering Plough Indonesia 7,000 0 0
Sekar Bumi 1,150 -75 75,500
Sekar Laut 1,500 0 0
Semen Cibinong 4,100 0 0
Semen Gresik 5,800 -75 318,500
Sepatu Bata 2,650 0 0
Sinar Mas 2,200 0 0
SMART Corporation 1,675 50 100,000
Soedarpo Corporation 925 0 0
Sona Topas Tourism Industry 1,050 -75 1,943,000
Sorini Corporation 12,800 0 0
Squibb Indonesia 5,500 0 0
Steady Safe 2,200 0 10,000
Suba Indah 1,850 125 118,000
Sucaco 2,450 0 0
Sumalindo Lestari Jaya 2,400 0 405,000
Summarecon Agung 1,200 0 0
Suparma 725 -25 139,500
Super Indah Makmur 3,550 50 19,000
Super Mitory Utama 1,675 -25 1,000
Surabaya Agung Industry Pulp 825 -50 1,019,500
Surya Dumai 1,050 25 3,669,500
Surya Hidup 1,200 0 0
Surya Toto Indonesia 4,875 0 0
Suryamas 575 -25 646,000
Tamara Bank 1,950 -50 2,500
Tambang Timah 4,050 -150 405,000
Tancho Indonesia 2,350 -150 500
Telagamas Pertiwi 1,050 0 0
Telkom 3,325 25 1,041,500
Tembaga Mulia Semanan 1,400 -25 10,000
Tempo Scan Pacific 4,450 0 0
Texmaco Jaya 1,350 0 0
Texmaco Perkasa Enginering 1,475 0 2,500
Tifico 2,100 0 0
Tigaraksa Satria 5,300 0 14,500
Tira Austenite 1,700 0 0
Tjiwi Kimia 2,375 -25 105,500
Toko Gunung Agung 1,550 -50 5,000
Trafindo Perkasa 1,700 0 0
Tri Polyta 1,900 -125 67,500
Trias Sentosa 3,800 -100 112,500
Tunas Ridean 5,025 0 42,500
Ugahari 675 0 14,500
Ultra Jaya Milk 1,300 0 500
Unggul Indah Corp 2,300 0 5,000
Unilever Indonesia 34,000 0 0
United Tractors 3,400 0 140,500
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 : 81,112,000 Composite Index : 561.30
Bloc trading : 2,657,000 Previous : 568.44
Cross trading : 12,675,687 Total trading volume: 97,803,687
Foreign portion trading: 1,144,500 Total trading value : Rp 237.92b
Odd lot trading : 0
Cash trading : 214,500