Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.25,2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.25,2003
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 -50 10,00 0
Adindo Foresta 50 0 0
AGIS Tbk 110 5 688,50 0
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 140 0 0
Alfa Retailindo Tbk 950 -25 99,00 0
Alter Abadi Tbk 20 5 5,151,50 0
Alumindo Light 210 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 725 -50 50,00 0
Aneka Tambang 875 -25 2,199,50 0
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 80 10 15,00 0
Apac Citra 175 5 2,339,00 0
Apexindo Pratama 360 0 778,50 0
Aqua Golden 52,400 0 0
Argha Karya Prima 310 20 18,50 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 825 50 4,939,50 0
Artha Pacific 1,275 0 7,50 0
Artha Securities 375 0 4,50 0
Arwana Citramulia 120 20 5,432,50 0
Aryaduta Hotels Tbk 110 0 0
Asahimas Flat Glass 1,350 0 168,50 0
Asia Intiselera Tbk 230 -10 24,00 0
Asia Kapitalindo 395 0 5,00 0
Asiana 25 5 425,00 0
Asiaplast 30 5 401,00 0
Astra Agro Lestari 1,450 -25 3,560,50 0
Astra Graphia Tbk 325 5 845,00 0
Astra Int'l 3,800 0 2,883,00 0
Astra Otoparts Tbk 1,425 -25 10,00 0
Asuransi Bina Dana 175 -40 50 0
Asuransi Bintang 345 20 119,50 0
Asuransi Dayin 210 -10 784,00 0
Asuransi Harta Aman 3,550 200 609,00 0
Asuransi Ramayana 625 0 0
Bahtera Adimina 160 -5 155,00 0
Bakrie Finance 325 0 0
Bakrie Sumatra 330 0 1,624,00 0
Bakrie & Brothers 20 5 195,547,50 0
Bakrieland 60 0 7,114,50 0
Bank Arta Niaga 1,000 0 17,50 0
Bank Buana 625 50 2,064,00 0
Bank Bumiputera 140 0 0
Bank Central Asia 2,925 -25 2,397,50 0
Bank CIC 120 0 302,50 0
Bank Danamon Tbk 1,550 25 16,443,50 0
Bank Danpac Tbk 500 0 5,00 0
Bank Eksekutif 110 10 2,50 0
Bank Global 100 0 0
Bank Int'l Indonesia 95 0 1,740,50 0
Bank Kesawan Tbk 475 15 6,467,00 0
Bank Lippo Tbk 525 0 3,679,00 0
Bank Mandiri 850 0 34,495,00 0
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 170 0 12,141,00 0
Bank Niaga Tbk 30 -5 34,951,00 0
Bank NISP Tbk 255 -10 42,851,00 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 290 -5 19,663,50 0
Bank Permata Tbk 35 -5 3,839,50 0
Bank Pikko Tbk 195 15 30,00 0
Bank Swadesi Tbk 330 0 47,50 0
Bank Victoria Int'l 45 -5 125,00 0
Barito Pacific 290 -5 11,848,00 0
BAT Indonesia Tbk 9,500 0 0
Bayer Indonesia SB 5,400 0 0
Bayer Indonesia Tbk 7,150 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 225 10 272,50 0
Bentoel 95 0 36,593,50 0
Berlian Laju Tanker 500 0 111,50 0
Berlina Tbk 1,300 25 104,00 0
Betonjaya Manunggal 150 0 0
BFI Finance 550 0 142,50 0
Bhakti Capital 225 0 0
Bhakti Investama 355 0 1,292,00 0
Bhuwanatala Indah 40 0 3,101,00 0
Bimantara Citra Tbk 3,925 -25 1,00 0
Bintang Mitra 105 0 452,50 0
Branta Mulia Tbk 625 75 35,00 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 120 5 1,463,00 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 5 349,50 0
Bumi Resources Tbk 115 10 244,018,50 0
Cahaya Kalbar Tbk 240 0 2,290,50 0
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 160 0 5,00 0
Centris Multi 305 0 0
Charoen Pokphand 390 0 1,202,50 0
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 80 5 185,00 0
Ciputra Development 380 30 45,068,50 0
Ciputra Surya Tbk 520 35 32,379,50 0
Citatah Industri 90 20 92,311,50 0
Citra Marga 385 -5 3,023,50 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 220 -5 13,305,00 0
Colorpak Indonesia 455 0 0
CP. Prima Tbk 345 -10 323,00 0
Daeyu Orchid 50 -10 2,00 0
Danasupra 125 0 0
Dankos Laboratories 1,175 0 1,091,00 0
Darya-Varia 800 0 10,00 0
Davomas Abadi Tbk 305 20 12,388,50 0
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 9,400 0 0
Dharma Samudera 80 -5 5,197,50 0
Dharmala Intiland 90 5 4,350,00 0
Duta Anggada Realty 145 -5 130,00 0
Duta Pertiwi 265 10 122,50 0
Duta Pertiwi Tbk 650 50 739,00 0
Dynaplast Tbk 1,350 0 863,00 0
Dyviacom Intrabumi 50 5 25,00 0
Ekadharma Tape 800 0 0
Enseval Putra 1,225 75 4,545,50 0
Equity Development 195 0 0
Eratex Djaja 220 10 20,00 0
Eterindo Wahanatama 60 0 229,50 0
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 295 5 40,00 0
Fishindo Kusuma 210 10 988,50 0
Fortune Indonesia 280 0 0
Fortune Mate 140 -5 775,00 0
Gajah Tunggal Tbk 500 -25 249,50 0
Gema Grahasarana 100 0 0
Goodyear Indonesia 3,800 0 0
Gowa Makassar 550 0 0
Great River 575 0 0
GT Kabel Indonesia 115 0 416,00 0
GT Petrochem 365 -5 79,00 0
Gudang Garam Tbk 9,350 -200 759,50 0
H M Sampoerna Tbk 4,100 -25 2,377,00 0
Hanson Industri 15 0 67,645,00 0
Hero Supermarket 825 -25 146,00 0
Hexindo Adiperkasa 650 25 167,00 0
Hotel Sahid Jaya 110 0 5,00 0
Humpuss Intermoda 900 -50 8,00 0
Igarjaya Tbk 155 10 36,194,50 0
Inco 11,100 -400 1,00 0
Indah Kiat Pulp & Paper 455 -5 8,948,00 0
Indal Aluminium 150 0 205,00 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,650 0 1,879,50 0
Indoexchange Tbk 20 5 5,00 0
Indofarma Tbk 160 0 3,029,00 0
Indofood Sukses 700 0 2,566,50 0
Indomobil Sukses 775 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 410 10 1,328,00 0
Indosat Tbk 8,150 -100 651,00 0
Indosiar Visual Mandiri 500 0 1,00 0
Indospring Tbk 550 0 0
Infoasia Teknologi 600 0 2,537,50 0
Intanwijaya 330 0 8,857,50 0
Integrasi Teknologi 45 -5 42,50 0
Inter Delta Tbk 175 10 42,00 0
Inter-Pacific Bank 50 15 3,00 0
Inti Indah Karya 470 0 4,612,50 0
Intikeramik 110 0 0
Intraco Penta Tbk 310 10 126,00 0
Jaka Artha Graha 15 0 212,00 0
Jakarta Int'l Hotel 750 25 4,091,00 0
Jakarta Kyoei Steel 35 0 85,00 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 295 0 0
Jasuindo Tiga 350 0 0
Jaya Pari Steel 355 -25 123,00 0
Jaya Real Property 1,025 50 3,108,00 0
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 85 5 45,00 0
Kalbe Farma Tbk 650 0 1,374,00 0
Karka Yasa Profilia 30 5 275,00 0
Karwell Indonesia 400 0 0
Kasogi 20 0 0
Kawasan Industri 70 5 12,899,00 0
Kedaung Indah Can 255 0 0
Kedawung Setia 180 0 10,00 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 0 731,50 0
Komatsu Indonesia 1,300 25 188,50 0
Kopitime Dot Com 5 0 0
Kresna Graha 95 10 8,00 0
Kridaperdana 85 0 0
Kurnia Kapuas Utama 140 -40 10,00 0
Lamicitra Nusantara 100 10 50 0
Langgeng Makmur 60 15 125,00 0
Lapindo 400 0 0
Lautan Luas Tbk 325 30 7,245,00 0
Limas Stokhomindo 875 -25 1,525,00 0
Lion Mesh P. Tbk 525 0 0
Lion Metal Works 775 -25 9,50 0
Lippo Cikarang Tbk 185 5 10,00 0
Lippo E-NET Tbk 40 0 17,301,50 0
Lippo General 285 20 220,00 0
Lippo Karawaci Tbk 210 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 10,435,00 0
Makindo Tbk 850 0 0
Mandom Indonesia 2,150 0 9,00 0
Manly Unitama 65 0 0
Mas Murni Indonesia 25 0 25,00 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 225 10 1,033,50 0
Matahari Putra Prima 475 5 3,622,00 0
Mayora Indah Tbk 775 0 10,00 0
Medco Energi 1,175 25 1,234,50 0
Merck Tbk 10,500 300 7,50 0
Metamedia 30 0 0
Metro Supermarket 950 0 0
Metrodata 105 5 6,771,00 0
Millennium 70 0 0
Mitra Rajasa Tbk 80 5 12,00 0
Modern Photo Film 525 0 0
Modernland Realty 80 20 2,092,50 0
Mulia Industrindo 235 15 18,169,50 0
Mulialand Tbk 700 0 0
Multi Agro Persada 550 0 2,00 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 1,00 0
Multibreeder 175 0 0
Multipolar Tbk 200 0 6,080,50 0
Mustika Ratu Tbk 460 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 450 -5 530,00 0
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 200 15 56,00 0
Pan Brothers Tex 385 0 1,601,00 0
Panasia Indosyntec 300 0 0
Panasia Filament 60 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 255 50 191,443,50 0
Panin Life Tbk 170 30 52,405,00 0
Panin Sekuritas Tbk 250 -25 1,008,50 0
Panorama 550 0 280,50 0
Pelangi Indah 195 0 0
Pelayaran Tempuran 525 0 5,00 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,500 0 5,00 0
Pioneerindo Gourmet 475 0 0
Plastpack Prima 45 0 62,50 0
Plaza Indonesia 6,000 0 9,50 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 600 -50 770,50 0
Prasidha Aneka 100 0 0
Prima Alloy Steel 275 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 260 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 180 0 0
Ramayana Lestari 2,800 -50 685,00 0
Ricky Putra 85 5 132,50 0
Rig Tenders Tbk 3,950 0 2,00 0
Rimo Catur Lestari 100 5 225,00 0
Ristia Bintang 90 5 559,50 0
Roda Panggon 130 0 3,275,00 0
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 50 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 55 0 920,00 0
Sari Husada Tbk 9,500 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 185 0 0
Selamat Sempurna 290 5 2,119,00 0
Semen Cibinong Tbk 450 0 11,725,00 0
Semen Gresik 7,900 -100 147,50 0
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 195 0 30,00 0
Sierad Produce Tbk 35 10 29,777,00 0
Siloam Health Care 140 5 175,00 0
Sinar Mas 245 -5 82,00 0
Siwani Makmur Tbk 255 -10 71,00 0
Siwani Trimitra Tbk 40 0 9,396,50 0
SMART Tbk 2,625 -125 22,50 0
Sona Topas Tourism 140 5 107,50 0
Sorini Corporation 525 -25 9,00 0
Steady Safe Tbk 100 -15 1,00 0
Suba Indah Tbk 20 0 78,579,50 0
Sucaco Tbk 1,000 0 0
Sugi Samapersada 435 0 346,50 0
Sumalindo Lestari 100 0 75,00 0
Sumi Indo Kabel Tbk 265 0 0
Summarecon Agung 440 10 11,113,50 0
Summitplast Tbk 145 5 20,00 0
Sunson Textile 140 0 1,00 0
Suparma Tbk 160 5 2,568,50 0
Surabaya Agung 65 0 0
Surya Citra Media 575 25 2,00 0
Surya Dumai 390 0 0
Surya Hidup Satwa 1,100 0 0
Surya Intrindo 280 0 37,50 0
Surya Semesta 305 10 3,979,00 0
Surya Toto 5,500 0 0
Suryainti Permata 185 15 11,392,50 0
Suryamas Dutamakmur 70 20 15,00 0
Tambang Batubara 500 -50 7,50 0
Telkom 4,625 -25 14,676,00 0
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 5,100 -250 106,50 0
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 200 0 0
Tigaraksa Satria 3,300 0 0
Timah Tbk 975 0 4,215,00 0
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 150 0 2,50 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 240 15 5,311,00 0
Trimegah Securities 85 5 3,006,00 0
Trust Finance 215 55 12,567,50 0
Tunas Baru Lampung 185 5 21,588,00 0
Tunas Ridean Tbk 260 0 989,00 0
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,200 0 0
Unilever Indonesia 27,050 50 171,50 0
United Capital 100 -35 105,026,00 0
United Tractors Tbk 505 15 15,635,00 0
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 -5 1,332,50 0
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 70 0 0
____________________________________________________________________________
Composite Index : 529.03
Previous : 528.94
Total trading volume : 2,020,294,937
Total trading value : Rp 579.3 billion
____________________________________________________________________________