Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.19,2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.19,2003 ------------------------------------------------------------------- Shares Close Change Trading

Volume ------------------------------------------------------------------------ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 575 0 0 Adindo Foresta 50 0 0 AGIS Tbk 45 0 0 Akbar Indo Makmur 180 0 0 Alakasa Industrindo 105 0 0 Alfa Retailindo Tbk 750 0 0 Alter Abadi Tbk 10 0 0 Alumindo Light 150 0 0 Andhi Chandra 460 0 0 Aneka Kimia Raya 450 0 0 Aneka Tambang 725 0 1,040,500 Anta Express Tour & Travel 70 0 0 Anugrah Tambak 75 0 0 Apac Citra 75 0 20,000 Apexindo Pratama 330 -10 22,500 Aqua Golden 37,500 0 0 Argha Karya Prima 200 0 0 Argo Pantes Tbk 700 0 0 Artha Pacific 775 25 580,000 Artha Securities 265 0 5,000 Arwana Citramulia 90 0 0 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,100 0 30,000 Asia Intiselera Tbk 290 0 502,000 Asia Kapitalindo 390 0 2,500 Asiana 25 0 0 Asiaplast 15 0 1,824,000 Astra Agro Lestari 1,600 -75 5,380,000 Astra Graphia Tbk 260 0 554,000 Astra International 2,400 -50 7,297,000 Astra Otoparts Tbk 1,275 0 24,000 Asuransi Bina Dana 225 0 5,000 Asuransi Bintang 325 40 10,500 Asuransi Dayin 115 0 0 Asuransi Harta Aman 3,250 75 288,500 Asuransi Ramayana 600 -75 1,000 Bahtera Adimina 170 -10 1,000 Bakrie Finance 10 0 5,000 Bakrie Sumatra 140 0 0 Bakrie & Brothers 15 0 2,852,000 Bakrieland 15 0 0 Bank Arta Niaga 900 0 12,500 Bank Buana 650 0 0 Bank Bumiputera 130 0 0 Bank Central Asia 2,525 0 5,101,500 Bank CIC 115 5 1,500 Bank Danamon Tbk 1,175 0 13,000 Bank Danpac Tbk 500 0 0 Bank Eksekutif 80 0 0 Bank Global 110 0 0 Bank Int'l Indonesia 55 -5 192,500 Bank Kesawan Tbk 775 0 0 Bank Lippo Tbk 245 -10 3,349,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 0 Bank Negara 95 -5 30,500 Bank Niaga Tbk 30 0 1,877,500 Bank NISP Tbk 220 -5 10,500 Bank Nusantara 650 125 24,000 Bank Pan Indonesia 175 0 5,881,000 Bank Permata Tbk 20 0 89,000 Bank Pikko Tbk 175 0 0 Bank Swadesi Tbk 300 0 0 Bank Victoria Int 50 0 41,500 Barito Pacific 95 0 0 BAT Indonesia Tbk 9,000 -300 1,000 Bayer Indonesia SB 4,150 0 0 Bayer Indonesia Tbk 7,500 0 0 Bayu Buana Tbk 50 0 0 BBL Danatama 35 0 0 Bentoel 110 0 11,754,000 Berlian Laju Tanker 500 0 8,000 Berlina Tbk 1,375 0 0 Betonjaya Manunggal 120 0 5,000 BFI Finance 375 0 0 Bhakti Capital 230 0 0 Bhakti Investama 320 0 4,000 Bhuwanatala Indah 15 0 1,500 Bimantara Citra Tbk 2,450 0 2,500 Bintang Mitra 35 0 10,000 Branta Mulia Tbk 440 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 95 0 0 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 90 0 11,500 Bumi Resources Tbk 20 0 300,000 Cahaya Kalbar Tbk 215 0 0 Centex (Saham 4,000 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 325 5 31,000 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 35 0 5,000 Ciputra Development 65 0 0 Ciputra Surya Tbk 110 0 50,000 Citatah Industri 70 -30 500 Citra Marga 345 10 197,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 115 5 734,000 Colorpak Indonesia 380 0 0 CP. Prima Tbk 300 0 0 Daeyu Orchid 70 5 10,500 Danasupra 175 0 0 Dankos Laboratories 420 5 4,191,500 Darya-Varia 625 25 30,000 Davomas Abadi Tbk 75 0 0 Daya Sakti Unggul 65 0 0 Delta Djakarta Tbk 9,000 0 0 Dharma Samudera 65 0 25,000 Dharmala Intiland 40 0 0 Duta Anggada Realty 70 -15 10,000 Duta Pertiwi 220 0 0 Duta Pertiwi Tbk 280 0 0 Dynaplast Tbk 1,175 50 4,267,000 Dyviacom Intrabumi 65 5 22,500 Ekadharma Tape 480 0 17,500 Enseval Putra 360 -5 859,500 Equity Development 20 0 0 Eratex Djaja 220 0 0 Eterindo Wahanatama 70 0 0 Ever Shine Textile 275 0 0 Fajar Surya Wisesa 370 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 375 0 0 Fishindo Kusuma 130 0 0 Fortune Indonesia 325 60 3,000 Fortune Mate 160 0 57,500 Gajah Tunggal Tbk 220 -5 350,500 Gema Grahasarana 105 0 25,000 Goodyear Indonesia 4,200 0 5,000 Gowa Makassar 675 0 0 Great River 550 25 10,500 GT Kabel Indonesia 55 0 0 GT Petrochem 100 0 0 Gudang Garam Tbk 7,600 -50 309,000 H M Sampoerna Tbk 3,000 -25 4,577,500 Hanson Industri 45 0 2,000 Hero Supermarket 900 0 5,000 Hexindo Adiperkasa 390 30 50,500 Hotel Sahid Jaya 140 0 0 Humpuss Intermoda 825 0 0 Igarjaya Tbk 80 5 200,000 Inco 5,400 -100 189,500 Indah Kiat Pulp & Paper 155 5 25,552,000 Indal Aluminium 110 5 11,000 Indo Citra Finance 145 0 0 Indocement Tunggal 875 25 4,212,000 Indoexchange Tbk 5 0 0 Indofarma Tbk 215 5 5,654,000 Indofood Sukses 575 25 682,500 Indomobil Sukses 800 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 400 0 0 Indosat Tbk 8,050 0 1,959,000 Indosiar Visual 550 0 37,000 Indospring Tbk 600 0 0 Infoasia Teknologi 600 0 0 Intanwijaya 230 0 10,000 Integrasi Teknologi 85 0 0 Inter Delta Tbk 210 0 0 Inter-Pacific Bank 20 0 0 Inti Indah Karya 1,375 0 232,500 Intikeramik 85 0 0 Intraco Penta Tbk 225 0 0 Jaka Artha Graha 45 0 0 Jakarta Int l Hotel 465 -10 55,000 Jakarta Kyoei Steel 15 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 95 0 0 Jasuindo Tiga 250 5 37,500 Jaya Pari Steel 130 0 0 Jaya Real Property 320 -30 10,000 Jembo Cable Company 775 0 0 Kabelindo Murni Tbk 55 0 0 Kalbe Farma Tbk 275 0 2,879,000 Karka Yasa Profilia 15 0 20,500 Karwell Indonesia 350 0 0 Kasogi 15 0 0 Kawasan Industri 40 0 42,500 Kedaung Indah Can 325 0 0 Kedawung Setia 145 0 25,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 160 0 311,000 Komatsu Indonesia 850 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 60 0 57,500 Kridaperdana 40 -5 20,000 Kurnia Kapuas Utama 100 0 0 Lamicitra Nusantara 65 0 5,500 Langgeng Makmur 40 0 0 Lapindo 385 0 0 Lautan Luas Tbk 150 0 0 Limas Stokhomindo 1,125 -25 1,000,500 Lion Mesh P. Tbk 325 5 5,000 Lion Metal Works 750 -50 7,500 Lippo Cikarang Tbk 70 0 0 Lippo E-NET Tbk 20 0 3,309,000 Lippo General 350 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 15 0 2,500 Makindo Tbk 1,400 0 0 Mandom Indonesia 1,625 0 13,500 Manly Unitama 50 0 0 Mas Murni Indonesia 20 0 170,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 105 5 10,000 Matahari Putra 385 0 170,500 Mayora Indah Tbk 355 5 318,500 Medco Energi 1,350 -25 18,000 Merck Tbk 10,000 0 0 Metamedia 40 0 0 Metro Supermarket 925 0 0 Metrodata 85 -5 227,000 Millennium 60 0 0 Mitra Rajasa Tbk 55 -5 1,000 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 400 20 66,000 Modernland Realty 35 0 0 Mulia Industrindo 115 0 0 Mulialand Tbk 1,600 0 0 Multi Agro Persada 600 130 500 Multi Bintang 30,000 0 0 Multi Prima 600 0 0 Multibreeder 105 0 0 Multipolar Tbk 130 0 388,500 Mustika Ratu Tbk 455 45 358,000 Nipress Tbk 775 0 0 Pabrik Kertas Tjiwi 165 5 236,500 Pacific Utama Tbk 200 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 330 -5 181,500 Panasia Indosyntec 200 0 0 Panasia Filament 100 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 140 0 60,000 Panin Life Tbk 170 5 5,000 Panin Sekuritas Tbk 115 0 0 Panorama 600 0 68,000 Pelangi Indah 65 0 0 Perdana Bangun 280 0 0 Petrosea Tbk 1,700 25 63,500 Pioneerindo Gourmet 500 0 0 Plastpack Prima 40 5 12,500 Plaza Indonesia 3,000 -100 10,000 Polysindo Eka 20 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 240 10 2,221,000 Prasidha Aneka 125 0 0 Prima Alloy Steel 235 0 0 Primarindo Asia 1,175 0 0 Procter & Gamble 73,000 0 0 Pudjiadi Prestige 185 -5 10,000 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 275 0 0 Ramayana Lestari 2,300 0 461,500 Ricky Putra 45 0 50,000 Rig Tenders Tbk 3,400 0 0 Rimo Catur Lestari 70 0 87,500 Ristia Bintang 35 0 0 Roda Panggon 30 0 0 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 300,000 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,075 0 0 Sarasa Nugraha Tbk 60 0 780,000 Sari Husada Tbk 10,000 0 0 Schering Plough 8,100 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 0 Semen Cibinong Tbk 145 5 11,512,500 Semen Gresik 7,350 50 199,000 Sepatu Bata Tbk 19,000 0 0 Siantar TOP Tbk 225 0 10,000 Sierad Produce Tbk 15 0 50,000 Siloam Health Care 55 0 10,000 Sinar Mas 40 0 142,500 Siwani Makmur Tbk 145 0 0 Siwani Trimitra Tbk 20 0 41,500 SMART Tbk 675 0 0 Sona Topas Tourism 100 -5 10,000 Sorini Corporation 420 0 0 Steady Safe Tbk 65 -15 24,000 Suba Indah Tbk 30 0 702,000 Sucaco Tbk 1,000 -50 20,000 Sugi Samapersada 225 0 0 Sumalindo Lestari 75 0 0 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 95 5 445,000 Summitplast Tbk 185 0 0 Sunson Textile 170 0 217,500 Suparma Tbk 75 0 74,500 Surabaya Agung 65 0 0 Surya Citra Media 375 10 3,436,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 365 0 120,000 Surya Semesta 85 0 0 Surya Toto 5,500 0 0 Suryainti Permata 65 0 0 Suryamas Dutamakmur 45 0 0 Tambang Batubara 550 0 160,500 Telekomunikasi 3,600 0 7,605,000 Tembaga Mulia 2,525 125 1,500 Tempo Inti Media 90 -10 107,500 Tempo Scan Pacific 4,600 -100 31,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,750 0 0 Tifico Tbk 220 0 0 Tigaraksa Satria 2,900 0 0 Timah Tbk 600 0 1,398,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 120 0 0 Toko Gunung Agung 300 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 175 0 161,000 Trimegah Securities 60 0 150,000 Trust Finance 165 5 18,000 Tunas Baru Lampung 145 0 0 Tunas Ridean Tbk 255 0 157,500 Ultra Jaya Milk Tbk 475 0 23,500 Unggul Indah Cahaya 1,050 -100 10,000 Unilever Indonesia 18,600 -300 177,000 United Capital 170 5 110,000 United Tractors Tbk 290 -5 3,182,500 Voksel Electric Tbk 110 0 0 Wahana Jaya Perkasa 100 0 0 Wahana Phonix 15 0 200,000 Wicaksana Overseas 50 0 15,000 Zebra Nusantara Tbk 65 0 0 --------------------------------------------------------------------- Composite index : 401.953 Previous : 402.948 Total trading volume : 155,649,500 Total trading value : Rp 144,7 billion ---------------------------------------------------------------------