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

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 19,2003 __________________________________________________________________________ Shares Close Change Trading

Volume ___________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 975 25 39,000 Adindo Foresta 50 0 0 AGIS Tbk 75 -5 955,000 Akbar Indo Makmur 130 0 0 Alakasa Industrindo 110 0 0 Alfa Retailindo Tbk 700 0 0 Alter Abadi Tbk 10 0 75,000 Alumindo Light 165 0 0 Andhi Chandra 470 0 0 Aneka Kimia Raya 500 0 5,000 Aneka Tambang 850 0 1,456,500 Anta Express Tour & Travel 120 0 0 Anugrah Tambak 100 0 0 Apac Citra 100 -5 82,500 Apexindo Pratama 400 0 0 Aqua Golden 44,500 0 0 Argha Karya Prima 180 0 0 Argo Pantes Tbk 700 0 0 Arona Binasejati 675 0 658,500 Artha Pacific 825 0 123,500 Artha Securities 285 -5 17,500 Arwana Citramulia 95 0 20,500 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,300 -50 43,500 Asia Intiselera Tbk 280 0 105,500 Asia Kapitalindo 390 0 3,500 Asiana 20 0 400,000 Asiaplast 25 0 0 Astra Agro Lestari 1,475 -75 4,694,500 Astra Graphia Tbk 315 -25 3,183,000 Astra Int'l 3,050 -200 24,863,500 Astra Otoparts Tbk 1,525 -25 510,000 Asuransi Bina Dana 225 0 0 Asuransi Bintang 335 -5 47,500 Asuransi Dayin 160 0 500 Asuransi Harta Aman 3,000 0 0 Asuransi Ramayana 575 0 0 Bahtera Adimina 150 0 35,000 Bakrie Finance 300 -100 1,000 Bakrie Sumatra 170 0 0 Bakrie & Brothers 15 0 20,000 Bakrieland 15 0 0 Bank Arta Niaga 975 0 0 Bank Buana 575 0 0 Bank Bumiputera 140 0 0 Bank Central Asia 2,500 -50 6,481,500 Bank CIC 110 -5 82,000 Bank Danamon Tbk 1,300 0 34,000 Bank Danpac Tbk 500 0 10,000 Bank Eksekutif 115 0 0 Bank Global 105 0 27,500 Bank Int'l Indonesia 95 -15 11,624,500 Bank Kesawan Tbk 675 0 0 Bank Lippo Tbk 435 -25 1,769,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,050 0 0 Bank Negara 110 -5 3,376,000 Bank Niaga Tbk 40 0 3,845,500 Bank NISP Tbk 205 -5 25,000 Bank Nusantara 550 0 0 Bank Pan Indonesia 230 -10 7,370,500 Bank Permata Tbk 30 0 187,000 Bank Pikko Tbk 180 0 12,000 Bank Swadesi Tbk 300 0 0 Bank Victoria Int't 45 5 8,000 Barito Pacific 130 0 180,500 BAT Indonesia Tbk 9,400 0 0 Bayer Indonesia SB 4,200 0 0 Bayer Indonesia Tbk 7,500 0 500 Bayu Buana Tbk 40 0 14,000 BBL Danatama 65 0 200,000 Bentoel 110 0 1,134,500 Berlian Laju Tanker 500 0 3,000 Berlina Tbk 1,450 -50 6,500 Betonjaya Manunggal 130 0 0 BFI Finance 325 0 229,500 Bhakti Capital 230 0 0 Bhakti Investama 335 -5 378,500 Bhuwanatala Indah 20 -5 277,000 Bimantara Citra Tbk 2,600 0 0 Bintang Mitra 60 -5 61,500 Branta Mulia Tbk 545 0 0 Bristol-Myers 9,100 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 95 0 60,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 100 0 0 Bumi Resources Tbk 30 0 5,604,000 Cahaya Kalbar Tbk 210 -10 1,814,500 Centex (Saham) 5,100 0 0 Central Korporindo 5 0 100,000 Centrin Online Tbk. 400 0 0 Centris Multi 305 0 0 Charoen Pokphand 370 -5 85,000 Cipendawa 250 0 0 Cipta Panelutama 725 -25 140,000 Ciptojaya 45 -5 16,000 Ciputra Development 100 0 5,000 Ciputra Surya Tbk 130 0 548,000 Citatah Industri 55 0 654,000 Citra Marga 420 -5 575,000 Citra Tubindo Tbk 8,050 0 0 Clipan Finance 155 -10 580,000 Colorpak Indonesia 400 0 100,500 CP. Prima Tbk 260 0 0 Daeyu Orchid 45 -5 50,000 Danasupra 115 0 0 Dankos Laboratories 775 25 2,695,000 Darya-Varia 650 -25 2,500 Davomas Abadi Tbk 100 0 121,000 Daya Sakti Unggul 80 -5 35,500 Delta Djakarta Tbk 8,500 -200 500 Dharma Samudera 65 -5 2,535,000 Dharmala Intiland 40 -5 17,500 Duta Anggada Realty 80 0 0 Duta Pertiwi 250 0 0 Duta Pertiwi Tbk 500 0 185,000 Dynaplast Tbk 1,150 -25 296,000 Dyviacom Intrabumi 65 0 0 Ekadharma Tape 600 0 16,000 Enseval Putra 750 0 2,287,500 Equity Development 65 0 0 Eratex Djaja 175 0 0 Eterindo Wahanatama 65 5 10,000 Ever Shine Textile 85 0 0 Fajar Surya Wisesa 415 -10 87,500 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 275 0 0 Fishindo Kusuma 150 -5 125,000 Fortune Indonesia 280 0 0 Fortune Mate 145 -5 50,000 Gajah Tunggal Tbk 255 -15 4,107,500 Gema Grahasarana 115 0 0 Goodyear Indonesia 3,900 0 0 Gowa Makassar 200 0 0 Great River 550 -25 5,000 GT Kabel Indonesia 80 -5 155,000 GT Petrochem 220 0 0 Gudang Garam Tbk 8,850 -400 1,006,500 H M Sampoerna Tbk 3,575 -75 1,892,500 Hanson Industri 35 0 94,000 Hero Supermarket 950 0 0 Hexindo Adiperkasa 575 0 0 Hotel Sahid Jaya 105 0 0 Humpuss Intermoda 1,025 -50 323,000 Igarjaya Tbk 105 0 683,000 Indah Kiat Pulp & Paper 360 -10 8,649,000 Indal Aluminium 125 0 10,500 Indo Citra Finance 105 0 0 Indocement Tunggal 1,000 -25 458,000 Indoexchange Tbk 5 0 0 Indofarma Tbk 230 0 0 Indofood Sukses 775 -25 25,225,000 Indomobil Sukses 800 0 0 Indonesia Prima 65 0 0 Indorama Syntetics 455 -15 7,500 Indosat Tbk 8,700 -200 2,425,500 Indosiar Visual Mandiri 600 -50 4,992,000 Indospring Tbk 675 0 0 Infoasia Teknologi 500 0 0 Intanwijaya 275 20 8,000 Integrasi Teknologi 55 -5 63,500 Inter Delta Tbk 195 0 0 Inco 7,250 0 88,500 Inter-Pacific Bank 15 0 0 Inti Indah Karya 1,175 -225 292,500 Intikeramik 105 5 7,500 Intraco Penta Tbk 300 0 0 Jaka Artha Graha 30 0 715,000 Jakarta Int'l Hotel 500 -25 475,000 Jakarta Kyoei Steel 40 0 15,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 130 -5 106,500 Jasuindo Tiga 350 0 47,500 Jaya Pari Steel 190 0 55,500 Jaya Real Property 375 0 0 Jembo Cable Company 550 0 0 Kabelindo Murni Tbk 70 0 0 Kalbe Farma Tbk 470 -10 1,577,000 Karka Yasa Profilia 25 -15 41,515,000 Karwell Indonesia 340 0 0 Kasogi 15 0 0 Kawasan Industri 55 0 180,000 Kedaung Indah Can 370 0 0 Kedawung Setia 165 0 0 Keramika Indonesia 175 0 0 Kimia Farma Tbk 195 -5 250,500 Komatsu Indonesia 1,050 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 115 0 160,000 Kridaperdana 50 -5 2,500 Kurnia Kapuas Utama 110 0 100,000 Lamicitra Nusantara 45 0 0 Langgeng Makmur 45 0 0 Lapindo 410 5 2,500 Lautan Luas Tbk 205 -10 257,500 Limas Stokhomindo 900 -50 1,610,500 Lion Mesh P. Tbk 400 0 0 Lion Metal Works 850 -50 5,000 Lippo Cikarang Tbk 95 0 0 Lippo E-NET Tbk 30 0 1,180,500 Lippo General 260 0 0 Lippo Karawaci Tbk 195 0 0 Lippo Land 575 0 0 Lippo Securities 20 0 35,000 Makindo Tbk 950 -25 28,000 Mandom Indonesia 1,800 -75 70,000 Manly Unitama 65 -15 20,000 Mas Murni Indonesia 20 0 429,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 130 -10 97,500 Matahari Putra Prima 475 -25 155,000 Mayora Indah Tbk 650 0 125,500 Medco Energi 1,375 0 621,500 Merck Tbk 10,150 -150 39,000 Metamedia 45 0 0 Metro Supermarket 925 0 0 Metrodata 110 -5 3,007,000 Millennium 85 0 0 Mitra Rajasa Tbk 75 -5 60,000 Modern Photo Film 415 -10 27,500 Modernland Realty 20 -10 128,000 Mulia Industrindo 145 0 199,000 Mulialand Tbk 1,600 0 0 Multi Agro Persada 675 0 0 Multi Bintang 30,000 0 0 Multi Prima 450 0 0 Multibreeder 135 0 0 Multipolar Tbk 185 -15 5,205,500 Mustika Ratu Tbk 525 0 15,000 Nipress Tbk 1,150 0 0 Pabrik Kertas Tjiwi Kimia 360 -5 1,293,000 Pacific Utama Tbk 200 0 0 Pakuwon Jati Tbk 100 0 0 Pan Brothers Tex 295 0 50,000 Panasia Indosyntec 300 0 0 Panasia Filament 85 0 0 Panca Wiratama 25 0 0 Panin Insurance Tbk 265 -10 1,935,500 Panin Life Tbk 260 0 0 Panin Sekuritas Tbk 165 -10 458,000 Panorama 600 0 183,500 Pelangi Indah 60 0 0 Perdana Bangun 300 0 0 Petrosea Tbk 1,900 -50 37,500 Pioneerindo Gourmet 475 0 0 Plastpack Prima 40 0 500,000 Plaza Indonesia 3,500 0 0 Polysindo Eka 20 0 40,000 Pool Asuransi 1,250 0 0 PP London Sumatera 420 -10 1,422,000 Prasidha Aneka 90 0 0 Prima Alloy Steel 215 0 0 Primarindo Asia 1,175 0 0 Procter & Gamble 73,000 0 0 Pudjiadi Prestige 175 0 0 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 270 0 0 Ramayana Lestari 2,700 -75 722,000 Ricky Putra 55 0 0 Rig Tenders Tbk 3,400 -50 11,000 Rimo Catur Lestari 75 -5 157,500 Ristia Bintang 50 0 75,000 Roda Panggon 140 0 7,297,500 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 2,250 0 0 Sarasa Nugraha Tbk 45 -5 275,000 Sari Husada Tbk 10,000 0 0 Schering Plough 6,750 0 0 Sekar Laut Tbk 225 0 0 Selamat Sempurna 1,725 0 0 Semen Cibinong Tbk 230 15 24,049,000 Semen Gresik 7,900 0 0 Sepatu Bata Tbk 16,500 0 0 Siantar TOP Tbk 195 -5 115,000 Sierad Produce Tbk 10 -5 162,500 Siloam Health Care 95 -10 46,000 Sinar Mas 725 0 0 Siwani Makmur Tbk 155 -15 26,500 Siwani Trimitra Tbk 20 0 200,000 SMART Tbk 1,550 0 2,000 Sona Topas Tourism 100 -5 352,500 Sorini Corporation 445 -20 5,000 Steady Safe Tbk 125 0 0 Suba Indah Tbk 30 0 1,413,500 Sucaco Tbk 950 0 0 Sugi Samapersada 310 -5 434,500 Sumalindo Lestari 100 0 0 Sumi Indo Kabel Tbk 300 0 0 Summarecon Agung 130 -10 2,110,000 Summitplast Tbk 155 0 0 Sunson Textile 170 0 0 Suparma Tbk 75 -10 1,277,000 Surabaya Agung 65 0 0 Surya Citra Media 500 -25 554,500 Surya Dumai 445 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 300 0 62,500 Surya Semesta 95 -5 9,000 Surya Toto 5,500 0 0 Suryainti Permata 75 -5 50,000 Suryamas Dutamakmur 30 0 0 Tambang Batubara 550 -25 619,000 Telkom 4,175 -125 12,332,000 Tembaga Mulia 2,250 0 0 Tempo Inti Media 90 0 50,000 Tempo Scan Pacific 5,000 0 143,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,700 0 0 Tifico Tbk 165 0 0 Tigaraksa Satria 3,100 0 0 Timah Tbk 725 -25 787,500 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 125 0 0 Toko Gunung Agung 300 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 190 -5 391,000 Trimegah Securities 65 0 475,500 Trust Finance 165 0 0 Tunas Baru Lampung 140 0 50,000 Tunas Ridean Tbk 275 -5 317,000 Ultra Jaya Milk Tbk 500 0 2,500 Unggul Indah Cahaya 1,200 0 2,500 Unilever Indonesia 24,200 950 242,500 United Capital 205 0 170,000 United Tractors Tbk 410 -25 21,597,000 Voksel Electric Tbk 135 0 0 Wahana Jaya Perkasa 50 0 0 Wahana Phonix 35 -5 515,000 Wicaksana Overseas 80 0 0 Zebra Nusantara Tbk 90 0 0 ____________________________________________________________________________ Composite Index : 459.21 Previous : 467.93 Total trading volume : 457,562,425 Total trading value : Rp 368,4 billion ____________________________________________________________________________