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 _____________________________________________________________________________