Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2003
_________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 950 -50 4,000
Adindo Foresta 50 0 0
AGIS Tbk 85 5 695,000
Akbar Indo Makmur 120 0 3,500
Alakasa Industrindo 95 0 0
Alfa Retailindo Tbk 675 0 5,000
Alter Abadi Tbk 15 5 11,080,000
Alumindo Light 190 35 1,296,500
Andhi Chandra 470 0 0
Aneka Kimia Raya 625 50 30,500
Aneka Tambang 800 0 333,500
Anta Express Tour & Travel 110 -5 1,500
Anugrah Tambak 100 0 0
Apac Citra 115 0 770,500
Apexindo Pratama 390 0 16,000
Aqua Golden 44,500 0 0
Argha Karya Prima 180 0 0
Argo Pantes Tbk 700 0 0
Arona Binasejati 675 -25 1,037,500
Artha Pacific 825 0 0
Artha Securities 330 30 5,295,000
Arwana Citramulia 95 0 322,000
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 1,375 100 1,049,500
Asia Intiselera Tbk 275 5 547,500
Asia Kapitalindo 385 -5 4,000
Asiana 25 5 1,075,000
Asiaplast 25 0 1,060,000
Astra Agro Lestari 1,550 0 422,000
Astra Graphia Tbk 355 -5 1,484,000
Astra Int'l 3,600 50 14,490,000
Astra Otoparts Tbk 1,550 25 515,500
Asuransi Bina Dana 225 0 0
Asuransi Bintang 340 0 130,000
Asuransi Dayin 160 0 20,000
Asuransi Harta Aman 3,525 -50 176,500
Asuransi Ramayana 575 0 0
Bahtera Adimina 160 0 1,732,000
Bakrie Finance 225 25 500
Bakrie Sumatra 245 -25 816,500
Bakrie & Brothers 10 0 2,135,000
Bakrieland 25 5 1,017,000
Bank Arta Niaga 975 0 30,000
Bank Buana 550 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 2,575 -25 4,454,000
Bank CIC 120 0 2,850,500
Bank Danamon Tbk 1,275 0 419,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 115 0 0
Bank Global 110 -5 32,500
Bank Int'l Indonesia 110 0 9,944,500
Bank Kesawan Tbk 675 0 0
Bank Lippo Tbk 490 10 13,035,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 130 -5 9,395,000
Bank Niaga Tbk 40 0 308,000
Bank NISP Tbk 215 5 2,533,000
Bank Nusantara 550 0 0
Bank Pan Indonesia 250 -10 21,957,000
Bank Permata Tbk 40 5 330,500
Bank Pikko Tbk 180 0 0
Bank Swadesi Tbk 300 0 0
Bank Victoria Int'l 40 0 425,000
Barito Pacific 195 40 37,637,000
BAT Indonesia Tbk 9,350 0 0
Bayer Indonesia SB 4,500 0 0
Bayer Indonesia Tbk 7,500 0 1,000
Bayu Buana Tbk 45 0 0
BBL Danatama 85 5 247,000
Bentoel 115 5 48,183,000
Berlian Laju Tanker 475 0 129,500
Berlina Tbk 1,475 0 0
Betonjaya Manunggal 130 0 0
BFI Finance 340 5 1,025,000
Bhakti Capital 230 0 0
Bhakti Investama 330 0 210,000
Bhuwanatala Indah 25 -5 327,000
Bimantara Citra Tbk 2,675 0 10,000
Bintang Mitra 70 15 338,000
Branta Mulia Tbk 550 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 115 15 9,585,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 100 0 0
Bumi Resources Tbk 30 -5 711,000
Cahaya Kalbar Tbk 245 40 23,577,000
Centex (Saham) 5,100 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 400 0 0
Centris Multi 355 75 500
Charoen Pokphand 410 5 318,500
Cipendawa 300 50 2,500
Cipta Panelutama 725 0 0
Ciptojaya 55 10 190,000
Ciputra Development 120 -5 3,104,500
Ciputra Surya Tbk 190 0 11,442,500
Citatah Industri 60 0 999,500
Citra Marga 440 10 2,475,000
Citra Tubindo Tbk 8,050 0 0
Clipan Finance 200 -5 11,785,000
Colorpak Indonesia 405 -10 746,500
CP. Prima Tbk 250 -15 40,000
Daeyu Orchid 40 0 0
Danasupra 120 5 6,000
Dankos Laboratories 775 -25 2,485,000
Darya-Varia 625 -50 55,000
Davomas Abadi Tbk 180 45 19,049,500
Daya Sakti Unggul 85 5 70,000
Delta Djakarta Tbk 8,500 0 1,000
Dharma Samudera 90 20 20,801,000
Dharmala Intiland 55 10 4,839,000
Duta Anggada Realty 90 10 21,500
Duta Pertiwi 280 30 161,000
Duta Pertiwi Tbk 600 25 710,500
Dynaplast Tbk 1,150 25 760,500
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 625 25 71,500
Enseval Putra 825 0 165,500
Equity Development 65 -5 25,000
Eratex Djaja 175 0 0
Eterindo Wahanatama 70 10 6,068,000
Ever Shine Textile 85 0 0
Fajar Surya Wisesa 405 5 661,500
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 275 0 0
Fishindo Kusuma 150 -5 444,000
Fortune Indonesia 280 0 0
Fortune Mate 150 -5 62,500
Gajah Tunggal Tbk 315 5 8,207,500
Gema Grahasarana 115 0 290,000
Goodyear Indonesia 4,000 150 2,500
Gowa Makassar 200 0 0
Great River 575 25 7,500
GT Kabel Indonesia 95 0 466,000
GT Petrochem 215 0 0
Gudang Garam Tbk 9,500 50 755,000
H M Sampoerna Tbk 3,675 -25 3,477,500
Hanson Industri 35 0 3,411,500
Hero Supermarket 900 25 3,500
Hexindo Adiperkasa 600 25 134,500
Hotel Sahid Jaya 115 5 81,500
Humpuss Intermoda 1,050 25 17,500
Igarjaya Tbk 135 0 3,450,000
Inco 7,000 0 0
Indah Kiat Pulp & Paper 425 -10 55,233,500
Indal Aluminium 155 15 70,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,050 50 3,214,500
Indoexchange Tbk 5 0 0
Indofarma Tbk 230 0 0
Indofood Sukses 800 25 12,865,000
Indomobil Sukses 875 0 0
Indonesia Prima 80 5 1,000
Indorama Syntetics 460 0 277,500
Indosat Tbk 8,900 0 1,523,500
Indosiar Visual Mandiri 650 50 454,000
Indospring Tbk 675 0 0
Infoasia Teknologi 500 0 249,500
Intanwijaya 300 40 511,500
Integrasi Teknologi 60 5 136,500
Inter Delta Tbk 195 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 950 50 98,000
Intikeramik 115 10 72,000
Intraco Penta Tbk 315 -5 13,500
Jaka Artha Graha 30 0 54,220,000
Jakarta Int'l Hotel 550 25 21,246,000
Jakarta Kyoei Steel 40 5 2,310,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 45 1,214,000
Jasuindo Tiga 350 0 37,000
Jaya Pari Steel 205 25 66,500
Jaya Real Property 405 5 275,000
Jembo Cable Company 550 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 550 0 7,417,000
Karka Yasa Profilia 30 0 14,738,500
Karwell Indonesia 340 0 0
Kasogi 10 0 55,000
Kawasan Industri 70 10 8,168,000
Kedaung Indah Can 350 -20 1,000
Kedawung Setia 195 15 1,895,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 205 -10 5,133,500
Komatsu Indonesia 1,100 25 28,500
Kopitime Dot Com 5 0 0
Kresna Graha 110 5 117,500
Kridaperdana 65 10 238,500
Kurnia Kapuas Utama 145 20 102,000
Lamicitra Nusantara 60 10 20,000
Langgeng Makmur 50 0 0
Lapindo 410 0 5,000
Lautan Luas Tbk 350 50 38,333,500
Limas Stokhomindo 900 0 3,739,000
Lion Mesh P. Tbk 450 50 1,500
Lion Metal Works 1,000 0 1,000
Lippo Cikarang Tbk 100 0 27,500
Lippo E-NET Tbk 30 0 101,000
Lippo General 250 15 500
Lippo Karawaci Tbk 215 20 5,000
Lippo Land 575 0 0
Lippo Securities 20 -5 5,000
Makindo Tbk 950 0 0
Mandom Indonesia 1,825 25 19,000
Manly Unitama 65 0 0
Mas Murni Indonesia 20 0 201,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 185 15 1,096,000
Matahari Putra Prima 475 -5 1,112,000
Mayora Indah Tbk 700 25 675,000
Medco Energi 1,300 0 204,500
Merck Tbk 10,350 100 7,500
Metamedia 50 0 0
Metro Supermarket 925 0 0
Metrodata 110 -5 2,276,000
Millennium 85 0 0
Mitra Rajasa Tbk 75 0 90,000
Modern Photo Film 430 5 453,500
Modernland Realty 35 0 50,000
Mulia Industrindo 170 5 1,193,500
Mulialand Tbk 1,600 0 0
Multi Agro Persada 675 0 0
Multi Bintang 30,000 0 0
Multi Prima 450 0 0
Multibreeder 145 35 25,000
Multipolar Tbk 200 0 5,452,000
Mustika Ratu Tbk 550 0 178,500
Nipress Tbk 1,150 0 2,500
Pabrik Kertas Tjiwi Kimia 425 -10 4,720,500
Pacific Utama Tbk 200 0 0
Pakuwon Jati Tbk 100 0 0
Pan Brothers Tex 315 10 102,500
Panasia Indosyntec 300 0 0
Panasia Filament 85 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 300 0 7,378,500
Panin Life Tbk 295 5 93,500
Panin Sekuritas Tbk 185 -10 163,500
Panorama 600 0 193,500
Pelangi Indah 75 15 500
Perdana Bangun 300 0 0
Petrosea Tbk 1,975 25 48,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 45 10 2,774,000
Plaza Indonesia 3,500 0 0
Polysindo Eka 35 5 6,240,000
Pool Asuransi 1,250 0 0
PP London Sumatera 575 -25 1,143,000
Prasidha Aneka 95 5 500
Prima Alloy Steel 215 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 250 -20 185,500
Ramayana Lestari 2,825 25 1,255,000
Ricky Putra 75 15 4,656,500
Rig Tenders Tbk 3,400 0 3,500
Rimo Catur Lestari 85 5 441,500
Ristia Bintang 60 5 1,640,000
Roda Panggon 205 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 60,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,100 0 0
Sarasa Nugraha Tbk 50 0 4,062,000
Sari Husada Tbk 9,700 0 0
Schering Plough 6,750 0 0
Sekar Laut Tbk 215 0 0
Selamat Sempurna 1,725 0 0
Semen Cibinong Tbk 235 10 9,507,000
Semen Gresik 7,900 0 0
Sepatu Bata Tbk 16,500 0 0
Siantar TOP Tbk 220 10 35,000
Sierad Produce Tbk 15 0 2,558,500
Siloam Health Care 125 15 1,454,000
Sinar Mas 700 -50 5,000
Siwani Makmur Tbk 180 20 405,000
Siwani Trimitra Tbk 30 5 3,355,000
SMART Tbk 1,700 75 182,500
Sona Topas Tourism 105 0 624,000
Sorini Corporation 500 0 74,500
Steady Safe Tbk 90 0 10,000
Suba Indah Tbk 35 5 3,831,500
Sucaco Tbk 950 0 0
Sugi Samapersada 380 -5 395,500
Sumalindo Lestari 100 0 50,000
Sumi Indo Kabel Tbk 340 -10 2,000
Summarecon Agung 200 -5 3,621,000
Summitplast Tbk 145 0 0
Sunson Textile 175 20 65,000
Suparma Tbk 85 5 309,500
Surabaya Agung 65 0 0
Surya Citra Media 500 0 1,278,000
Surya Dumai 445 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 305 0 75,000
Surya Semesta 140 10 1,742,500
Surya Toto 5,500 0 0
Suryainti Permata 90 5 1,236,000
Suryamas Dutamakmur 35 0 0
Tambang Batubara 550 0 320,500
Telkom 4,425 -25 10,323,500
Tembaga Mulia 2,000 175 500
Tempo Inti Media 120 -5 10,000
Tempo Scan Pacific 4,950 0 72,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,700 0 0
Tifico Tbk 180 0 0
Tigaraksa Satria 3,100 0 0
Timah Tbk 725 -25 218,500
Tira Austenite Tbk 1,500 -200 1,000
Tirta Mahakam 130 -5 121,000
Toko Gunung Agung 300 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 215 5 7,326,000
Trimegah Securities 70 0 165,500
Trust Finance 205 0 1,125,500
Tunas Baru Lampung 165 15 4,707,000
Tunas Ridean Tbk 300 5 605,000
Ultra Jaya Milk Tbk 475 0 35,000
Unggul Indah Cahaya 1,400 200 76,000
Unilever Indonesia 24,000 0 5,000
United Capital 205 0 0
United Tractors Tbk 480 5 21,734,000
Voksel Electric Tbk 135 0 0
Wahana Jaya Perkasa 55 5 85,000
Wahana Phonix 45 5 2,423,500
Wicaksana Overseas 75 -5 55,000
Zebra Nusantara Tbk 90 0 0
____________________________________________________________________________
Composite Index : 480.26
Previous : 478.41
Total trading volume : 791,454,000
Total trading value : Rp 347.1 billion
____________________________________________________________________________