Stock prices on the Jakarta Stock Exchange (in rupiah) on April 16,203

Stock prices on the Jakarta Stock Exchange (in rupiah) on April 16,203
_______________________________________________________________________
Share Close Change Trading

Volume
________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 700 50 110,000
Adindo Foresta 50 0 0
AGIS Tbk 55 0 668,000
Akbar Indo Makmur 135 5 74,000
Alakasa Industrindo 105 0 0
Alfa Retailindo Tbk 700 0 245,500
Alter Abadi Tbk 10 0 6,200,000
Alumindo Light 150 0 60,000
Andhi Chandra 450 0 0
Aneka Kimia Raya 435 0 0
Aneka Tambang 750 0 433,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 90 15 1,000
Apac Citra 100 5 229,000
Apexindo Pratama 370 -10 324,500
Aqua Golden 40,000 0 0
Argha Karya Prima 250 0 0
Argo Pantes Tbk 700 0 0
Artha Pacific 825 -25 2,728,000
Artha Securities 265 0 1,000
Arwana Citramulia 95 0 0
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,300 25 23,000
Asia Intiselera Tbk 325 0 455,000
Asia Kapitalindo 385 -10 4,000
Asiana 20 0 3,124,500
Asiaplast 20 0 16,500
Astra Graphia Tbk 305 10 18,169,500
Astra Int'l Indonesia 3,150 125 35,645,000
Astra Otoparts Tbk 1,600 75 3,682,500
Asuransi Bina Dana 220 0 0
Asuransi Bintang 350 0 227,000
Asuransi Dayin 135 0 0
Asuransi Harta Aman 3,550 25 193,500
Asuransi Ramayana 575 0 0
Bahtera Adimina 160 10 75,000
Bakrie Finance 470 0 0
Bakrie Sumatra 155 5 17,500
Bakrie & Brothers 15 0 127,000
Bakrieland 10 0 25,000
Bank Arta Niaga 925 0 27,500
Bank Buana 650 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 2,400 75 47,413,000
Bank CIC 125 5 1,999,500
Bank Danamon Tbk 1,250 0 32,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 85 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 65 10 3,921,000
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 425 -10 9,256,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 15,000
Bank Negara 95 0 225,000
Bank Niaga Tbk 30 0 936,500
Bank NISP Tbk 200 -5 10,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 210 15 72,474,500
Bank Permata Tbk 25 0 133,500
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int'l 40 0 0
Barito Pacific 100 0 1,420,000
BAT Indonesia Tbk 9,150 -50 1,500
Bayer Indonesia SB 4,650 350 2,000
Bayer Indonesia Tbk 7,800 0 0
Bayu Buana Tbk 45 0 0
BBL Danatama 60 0 0
Bentoel 120 0 23,584,500
Berlian Laju Tanker 490 0 76,000
Berlina Tbk 1,500 0 0
Betonjaya Manunggal 130 5 56,500
BFI Finance 350 0 0
Bhakti Capital 190 10 3,000
Bhakti Investama 345 -15 175,000
Bhuwanatala Indah 15 0 12,000
Bimantara Citra Tbk 2,500 25 47,000
Bintang Mitra 40 0 2,000
Branta Mulia Tbk 550 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 9,100 0 0
Budi Acid Jaya Tbk 80 -5 3,167,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 85 5 35,500
Bumi Resources Tbk 20 0 500
Cahaya Kalbar Tbk 225 5 1,252,500
Centex (Saham) 5,100 0 0
Central Korporindo 5 0 665,500
Centrin Online Tbk. 400 0 0
Centris Multi 275 0 3,000
Charoen Pokphand 425 5 648,500
Cipendawa 250 0 0
Cipta Panelutama 575 0 0
Ciptojaya 35 -5 50,000
Ciputra Development 75 0 920,000
Ciputra Surya Tbk 110 0 1,952,500
Citatah Industri 60 -5 660,000
Citra Marga 385 5 320,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 135 0 971,500
Colorpak Indonesia 380 5 100,000
CP. Prima Tbk 350 30 20,500
Daeyu Orchid 70 0 0
Danasupra 100 -25 4,500
Dankos Laboratories 700 50 20,231,500
Darya-Varia 675 25 27,500
Davomas Abadi Tbk 115 10 76,000
Daya Sakti Unggul 75 0 8,000
Delta Djakarta Tbk 9,800 0 9,500
Dharma Samudera 60 0 1,360,000
Dharmala Intiland 30 0 10,000
Duta Anggada Realty 65 0 50,000
Duta Pertiwi 215 0 32,000
Duta Pertiwi Tbk 385 20 673,000
Dynaplast Tbk 1,225 -25 1,272,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 525 0 2,000
Enseval Putra 470 5 4,295,500
Equity Development 20 0 0
Eratex Djaja 200 0 2,000
Eterindo Wahanatama 70 0 0
Ever Shine Textile 65 0 0
Fajar Surya Wisesa 340 -10 10,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 380 0 0
Fishindo Kusuma 150 5 573,500
Fortune Indonesia 280 0 0
Fortune Mate 165 0 55,000
Gajah Tunggal Tbk 255 10 5,594,500
Gema Grahasarana 100 0 25,000
Goodyear Indonesia 4,200 0 0
Gowa Makassar 700 0 0
Great River 550 -25 22,500
GT Kabel Indonesia 60 5 277,500
GT Petrochem 245 5 290,500
Gudang Garam Tbk 8,550 200 1,879,000
H M Sampoerna Tbk 3,275 25 13,133,500
Hanson Industri 45 10 794,000
Hero Supermarket 950 -25 50,000
Hexindo Adiperkasa 490 5 5,000
Hotel Sahid Jaya 110 -5 60,000
Humpuss Intermoda 925 -50 45,000
Igarjaya Tbk 85 0 887,500
Inco 6,200 0 0
Indah Kiat Pulp & Paper 265 30 78,157,500
Indal Aluminium 105 0 0
Indo Citra Finance 120 0 0
Indocement Tunggal 975 0 944,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 225 0 16,530,500
Indofood Sukses 725 -25 41,316,500
Indomobil Sukses 725 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 470 0 125,000
Indosat Tbk 8,350 0 5,812,500
Indosiar Visual Mandiri 575 0 1,852,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 137,500
Intanwijaya 260 0 0
Integrasi Teknologi 70 10 22,500
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 20 0 0
Inti Indah Karya 1,575 0 10,000
Intikeramik 90 -5 25,000
Intraco Penta Tbk 295 0 50,000
Jaka Artha Graha 70 15 106,629,000
Jakarta Int'l Hotel 475 5 90,500
Jakarta Kyoei Steel 25 5 60,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 100 0 26,000
Jasuindo Tiga 250 0 0
Jaya Pari Steel 135 5 1,000
Jaya Real Property 350 0 10,000
Jembo Cable Company 775 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 400 -5 33,990,000
Karka Yasa Profilia 20 0 42,000
Karwell Indonesia 350 0 0
Kasogi 10 0 1,000
Kawasan Industri 45 5 19,000
Kedaung Indah Can 370 0 0
Kedawung Setia 155 10 144,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 10 23,592,500
Komatsu Indonesia 1,000 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 70 0 50,000
Kridaperdana 40 0 0
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 35 -15 7,000
Langgeng Makmur 45 0 0
Lapindo 340 0 2,500
Lautan Luas Tbk 170 -5 1,162,500
Limas Stokhomindo 1,125 25 417,000
Lion Mesh P. Tbk 400 70 12,500
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 80 -5 1,000
Lippo E-NET Tbk 25 -5 152,500
Lippo General 325 0 0
Lippo Karawaci Tbk 165 0 0
Lippo Land 575 0 0
Lippo Securities 15 0 260,000
Makindo Tbk 950 0 0
Mandom Indonesia 1,775 25 14,000
Manly Unitama 90 0 0
Mas Murni Indonesia 15 0 711,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 125 0 293,000
Matahari Putra Prima 455 25 14,617,500
Mayora Indah Tbk 490 10 941,000
Medco Energi 1,350 0 983,000
Merck Tbk 9,900 0 1,500
Metamedia 30 0 0
Metro Supermarket 925 0 0
Metrodata 100 15 5,365,500
Millennium 95 0 0
Mitra Rajasa Tbk 60 5 4,000,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 400 5 15,000
Modernland Realty 35 0 0
Mulia Industrindo 135 0 114,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 600 0 0
Multibreeder 120 0 0
Multipolar Tbk 160 15 10,768,500
Mustika Ratu Tbk 575 25 2,500
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi Kimia 260 25 8,955,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 60 0 0
Pan Brothers Tex 305 0 0
Panasia Indosyntec 240 10 35,000
Panasia Filament 70 0 0
Panca Wiratama 25 0 12,500
Panin Insurance Tbk 170 10 2,487,500
Panin Life Tbk 170 0 0
Panin Sekuritas Tbk 150 5 25,000
Panorama 625 0 339,500
Pelangi Indah 65 10 5,000
Perdana Bangun 265 0 14,000
Petrosea Tbk 1,925 0 23,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 35 0 30,500
Plaza Indonesia 3,600 0 0
Polysindo Eka 20 0 30,000
Pool Asuransi 1,250 0 0
PP London Sumatera 260 20 2,885,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 275 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 160 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 275 0 2,500
Ramayana Lestari 2,575 0 1,273,000
Ricky Putra 60 10 733,000
Rig Tenders Tbk 3,350 -25 500
Rimo Catur Lestari 75 0 87,500
Ristia Bintang 50 0 17,500
Roda Panggon 45 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 312,500
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,000 0 0
Sarasa Nugraha Tbk 50 0 271,000
Sari Husada Tbk 10,000 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 225 0 0
Selamat Sempurna 1,500 0 0
Semen Cibinong Tbk 185 -5 20,475,500
Semen Gresik 7,550 -50 125,500
Sepatu Bata Tbk 16,100 1,100 35,500
Siantar TOP Tbk 225 5 5,000
Sierad Produce Tbk 15 0 135,500
Siloam Health Care 65 5 25,000
Sinar Mas 370 0 0
Siwani Makmur Tbk 140 0 113,500
Siwani Trimitra Tbk 20 0 839,500
SMART Tbk 1,250 25 345,500
Sona Topas Tourism 85 0 250,000
Sorini Corporation 420 10 83,500
Steady Safe Tbk 65 0 0
Suba Indah Tbk 30 0 112,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 175 0 0
Sumalindo Lestari 60 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 100 5 345,000
Summitplast Tbk 160 0 0
Sunson Textile 200 20 243,500
Suparma Tbk 80 5 68,500
Surabaya Agung 65 0 0
Surya Citra Media 485 0 959,500
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 390 5 117,500
Surya Semesta 100 10 2,500
Surya Toto 5,500 0 0
Suryainti Permata 65 0 0
Suryamas Dutamakmur 20 0 0
Tambang Batubara 525 0 1,257,500
Telkom 4,200 25 20,978,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 5,300 0 829,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 165 0 0
Tigaraksa Satria 3,000 0 0
Timah Tbk 675 0 60,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 120 10 75,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 170 0 81,000
Trimegah Securities 55 5 200,000
Trust Finance 180 0 0
Tunas Baru Lampung 150 5 10,000
Tunas Ridean Tbk 290 0 560,000
Ultra Jaya Milk Tbk 525 -25 22,500
Unggul Indah Cahaya 1,200 0 0
Unilever Indonesia 21,450 100 270,000
United Capital 205 5 1,243,500
United Tractors Tbk 360 15 60,394,500
Voksel Electric Tbk 110 0 0
Wahana Jaya Perkasa 60 0 0
Wahana Phonix 15 0 0
Wicaksana Overseas 105 5 15,000
Zebra Nusantara Tbk 60 0 0
____________________________________________________________________________
Composite Index : 442.72
Previous : 437.72
Total trading volume : 837,229,500
Total trading value : Rp.706.7billion
_____________________________________________________________________________