Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.15,2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.15,2003
__________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 975 -50 14,500
Adindo Foresta 50 0 0
AGIS Tbk 110 0 261,000
Akbar Indo Makmur 130 0 10,000
Alakasa Industrindo 150 10 500
Alfa Retailindo Tbk 950 0 61,000
Alter Abadi Tbk 15 0 0
Alumindo Light 210 10 90,000
Andhi Chandra 480 0 0
Aneka Kimia Raya 725 0 10,000
Aneka Tambang 875 25 491,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 55 0 0
Apac Citra 180 0 0
Apexindo Pratama 370 0 1,000
Aqua Golden 52,400 0 0
Argha Karya Prima 220 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 725 25 4,082,500
Artha Pacific 1,250 0 0
Artha Securities 380 0 0
Arwana Citramulia 105 0 31,000
Aryaduta Hotels Tbk 110 0 0
Asahimas Flat Glass 1,350 0 7,500
Asia Intiselera Tbk 230 30 2,373,500
Asia Kapitalindo 395 5 4,500
Asiana 20 -5 3,080,000
Asiaplast 25 0 650,000
Astra Agro Lestari 1,450 50 4,734,000
Astra Graphia Tbk 320 0 1,221,500
Astra Int'l 3,750 50 16,287,500
Astra Otoparts Tbk 1,450 50 1,614,500
Asuransi Bina Dana 220 0 0
Asuransi Bintang 330 -15 24,000
Asuransi Dayin 205 5 343,500
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 625 0 0
Bahtera Adimina 160 -5 60,000
Bakrie Finance 300 0 0
Bakrie Sumatra 300 -10 4,436,000
Bakrie & Brothers 15 5 1,826,500
Bakrieland 35 0 1,117,000
Bank Arta Niaga 1,000 0 46,500
Bank Buana 575 0 500
Bank Bumiputera 140 0 250,000
Bank Central Asia 2,825 25 5,754,000
Bank CIC 110 0 0
Bank Danamon Tbk 1,375 0 1,370,500
Bank Danpac Tbk 525 0 5,000
Bank Eksekutif 100 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 100 0 345,500
Bank Kesawan Tbk 455 -10 4,490,000
Bank Lippo Tbk 500 -25 16,000
Bank Mandiri 775 0 7,309,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 21,000
Bank Negara 155 -5 217,000
Bank Niaga Tbk 30 0 3,314,500
Bank NISP Tbk 245 0 1,545,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 290 10 4,911,500
Bank Permata Tbk 35 0 1,780,000
Bank Pikko Tbk 190 5 40,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 45 0 10,000
Barito Pacific 295 -5 9,325,000
BAT Indonesia Tbk 9,600 0 0
Bayer Indonesia SB 5,400 0 0
Bayer Indonesia Tbk 7,200 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 210 0 150,000
Bentoel 95 0 2,191,000
Berlian Laju Tanker 500 0 27,500
Berlina Tbk 1,300 25 35,500
Betonjaya Manunggal 150 0 2,500
BFI Finance 575 -50 237,500
Bhakti Capital 225 0 0
Bhakti Investama 330 -10 295,000
Bhuwanatala Indah 35 0 319,500
Bimantara Citra Tbk 3,925 0 45,500
Bintang Mitra 90 0 352,000
Branta Mulia Tbk 550 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 110 -5 352,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 0 0
Bumi Resources Tbk 75 0 0
Cahaya Kalbar Tbk 240 0 654,500
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 170 -5 1,422,500
Centris Multi 310 -5 1,000
Charoen Pokphand 390 -10 858,500
Cipendawa 195 0 0
Cipta Panelutama 775 25 500
Ciptojaya 75 -5 10,000
Ciputra Development 340 0 5,914,500
Ciputra Surya Tbk 465 0 6,673,000
Citatah Industri 65 0 2,495,000
Citra Marga 355 -5 236,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 210 15 7,925,000
Colorpak Indonesia 440 0 0
CP. Prima Tbk 375 5 2,006,500
Daeyu Orchid 60 0 0
Danasupra 130 0 0
Dankos Laboratories 1,150 -50 65,000
Darya-Varia 750 -25 5,000
Davomas Abadi Tbk 280 20 3,643,500
Daya Sakti Unggul 100 0 0
Delta Djakarta Tbk 9,400 0 10,000
Dharma Samudera 80 -5 690,000
Dharmala Intiland 90 0 65,000
Duta Anggada Realty 140 0 0
Duta Pertiwi 295 30 1,897,500
Duta Pertiwi Tbk 625 0 6,000
Dynaplast Tbk 1,350 25 107,500
Dyviacom Intrabumi 45 -5 10,000
Ekadharma Tape 800 0 0
Enseval Putra 925 25 2,622,000
Equity Development 165 -30 35,000
Eratex Djaja 240 -20 1,829,500
Eterindo Wahanatama 60 0 0
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 200 0 0
Fortune Indonesia 280 0 0
Fortune Mate 140 0 25,000
Gajah Tunggal Tbk 525 0 2,938,000
Gema Grahasarana 100 0 10,000
Goodyear Indonesia 3,800 0 0
Gowa Makassar 550 0 0
Great River 575 25 110,000
GT Kabel Indonesia 110 0 51,000
GT Petrochem 370 0 452,500
Gudang Garam Tbk 9,500 100 1,906,000
H M Sampoerna Tbk 4,150 0 5,690,500
Hanson Industri 15 0 101,000
Hero Supermarket 850 -25 60,000
Hexindo Adiperkasa 650 -25 247,500
Hotel Sahid Jaya 115 25 500
Humpuss Intermoda 900 0 0
Igarjaya Tbk 140 0 526,500
Inco 10,500 150 43,000
Indah Kiat Pulp & Paper 455 -5 4,058,000
Indal Aluminium 145 0 100,000
Indo Citra Finance 125 0 0
Indocement Tunggal 1,725 75 1,673,000
Indoexchange Tbk 20 5 745,500
Indofarma Tbk 160 -5 3,049,500
Indofood Sukses 725 -25 16,986,000
Indomobil Sukses 900 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 405 5 662,000
Indosat Tbk 8,200 150 1,046,500
Indosiar Visual Mandiri 525 25 214,000
Indospring Tbk 550 0 0
Infoasia Teknologi 600 0 1,160,000
Intanwijaya 390 55 14,527,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 430 0 0
Inter-Pacific Bank 30 0 41,000
Inti Indah Karya 700 0 644,500
Intikeramik 115 -5 443,500
Intraco Penta Tbk 310 0 244,500
Jaka Artha Graha 10 0 3,461,000
Jakarta Int'l Hotel 650 0 227,500
Jakarta Kyoei Steel 35 -5 225,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 295 5 30,000
Jasuindo Tiga 350 0 0
Jaya Pari Steel 370 50 2,297,000
Jaya Real Property 950 0 5,000
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 550 25 2,451,000
Karka Yasa Profilia 30 0 4,000
Karwell Indonesia 400 0 0
Kasogi 20 0 0
Kawasan Industri 65 -5 570,500
Kedaung Indah Can 280 0 0
Kedawung Setia 180 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 0 1,429,500
Komatsu Indonesia 1,175 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 90 0 0
Kridaperdana 85 0 0
Kurnia Kapuas Utama 195 25 492,500
Lamicitra Nusantara 90 0 0
Langgeng Makmur 60 0 0
Lapindo 450 0 0
Lautan Luas Tbk 295 -5 2,793,000
Limas Stokhomindo 950 25 1,876,000
Lion Mesh P. Tbk 500 0 500
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 180 0 0
Lippo E-NET Tbk 35 0 1,075,000
Lippo General 260 0 70,000
Lippo Karawaci Tbk 210 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 0
Makindo Tbk 850 0 0
Mandom Indonesia 2,175 25 38,000
Manly Unitama 65 0 0
Mas Murni Indonesia 25 0 20,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 215 -5 170,000
Matahari Putra Prima 475 -10 2,926,500
Mayora Indah Tbk 700 0 451,000
Medco Energi 1,150 0 236,000
Merck Tbk 10,450 100 1,500
Metamedia 30 0 0
Metro Supermarket 950 0 0
Metrodata 95 -5 25,000
Millennium 70 0 0
Mitra Rajasa Tbk 80 5 3,078,000
Modern Photo Film 550 0 20,000
Modernland Realty 55 -5 50,000
Mulia Industrindo 205 0 1,826,000
Mulialand Tbk 700 0 0
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 175 0 60,500
Multipolar Tbk 200 0 952,500
Mustika Ratu Tbk 475 -20 40,000
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 455 5 539,000
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 220 0 0
Pan Brothers Tex 385 -5 1,388,500
Panasia Indosyntec 300 0 0
Panasia Filament 70 15 2,000
Panca Wiratama 45 0 0
Panin Insurance Tbk 150 0 480,000
Panin Life Tbk 105 5 1,037,500
Panin Sekuritas Tbk 245 0 0
Panorama 550 0 237,500
Pelangi Indah 195 0 0
Pelayaran Tempuran 525 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,525 0 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 45 5 75,000
Plaza Indonesia 6,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 550 -25 3,251,000
Prasidha Aneka 115 0 0
Prima Alloy Steel 275 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 235 -5 1,140,500
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 180 0 0
Ramayana Lestari 2,675 50 2,412,000
Ricky Putra 80 -5 165,000
Rig Tenders Tbk 3,950 0 74,000
Rimo Catur Lestari 95 0 425,000
Ristia Bintang 80 0 0
Roda Panggon 140 0 1,040,000
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 55 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 60 0 1,320,000
Sari Husada Tbk 9,500 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 185 0 0
Selamat Sempurna 290 -5 3,892,000
Semen Cibinong Tbk 465 10 7,696,000
Semen Gresik 7,000 50 162,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 195 0 27,500
Sierad Produce Tbk 25 0 100,000
Siloam Health Care 140 -5 4,716,500
Sinar Mas 270 -5 757,500
Siwani Makmur Tbk 280 15 12,899,500
Siwani Trimitra Tbk 40 5 2,277,000
SMART Tbk 2,500 0 0
Sona Topas Tourism 140 5 1,581,500
Sorini Corporation 550 0 0
Steady Safe Tbk 135 0 140,000
Suba Indah Tbk 20 0 4,409,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 450 0 392,000
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 265 0 0
Summarecon Agung 415 0 2,363,500
Summitplast Tbk 170 0 0
Sunson Textile 140 -5 10,000
Suparma Tbk 160 0 777,500
Surabaya Agung 65 0 0
Surya Citra Media 600 0 0
Surya Dumai 390 0 0
Surya Hidup Satwa 1,100 0 0
Surya Intrindo 280 5 12,500
Surya Semesta 310 10 886,000
Surya Toto 5,500 0 0
Suryainti Permata 170 -5 623,500
Suryamas Dutamakmur 65 0 0
Tambang Batubara 550 50 1,122,000
Telkom 4,500 200 30,504,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 4,700 0 109,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 200 30 500
Tigaraksa Satria 3,300 0 0
Timah Tbk 800 50 4,627,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 230 5 533,500
Trimegah Securities 75 5 3,888,000
Trust Finance 160 0 10,000
Tunas Baru Lampung 160 5 5,321,500
Tunas Ridean Tbk 270 -10 7,500
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,200 100 2,500
Unilever Indonesia 27,100 200 224,000
United Capital 170 15 17,508,000
United Tractors Tbk 500 -25 6,640,000
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 25,000
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 0
_____________________________________________________________________________
Composute Index : 516.64
Previous : 510.12
Total trading volume : 498,825,668
Total trading value : Rp 470.1 billion
_____________________________________________________________________________