Stock prices on the Jakartra Stock Exchange (in rupiah) on Aug.2003

Stock prices on the Jakartra Stock Exchange (in rupiah) on Aug.2003
_________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 25 97,000
Adindo Foresta 50 0 0
AGIS Tbk 105 0 680,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 140 0 0
Alfa Retailindo Tbk 975 0 0
Alter Abadi Tbk 15 -5 500,000
Alumindo Light 195 0 16,500
Andhi Chandra 480 0 0
Aneka Kimia Raya 725 25 35,000
Aneka Tambang 875 25 1,471,500
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 55 0 0
Apac Citra 180 0 5,293,000
Apexindo Pratama 370 10 42,000
Aqua Golden 52,400 0 0
Argha Karya Prima 180 0 5,000
Argo Pantes Tbk 700 0 0
Arona Binasejati 625 -25 20,000
Artha Pacific 1,250 25 245,000
Artha Securities 380 5 40,000
Arwana Citramulia 100 -5 5,000
Aryaduta Hotels Tbk 105 0 0
Asahimas Flat Glass 1,375 25 1,000
Asia Intiselera Tbk 160 0 185,000
Asia Kapitalindo 395 5 5,000
Asiana 20 0 706,000
Asiaplast 30 0 527,000
Astra Agro Lestari 1,400 0 1,318,500
Astra Graphia Tbk 325 -5 226,500
Astra Int'l 3,825 0 1,478,000
Astra Otoparts Tbk 1,400 25 643,000
Asuransi Bina Dana 230 40 50,000
Asuransi Bintang 345 0 0
Asuransi Dayin 195 0 0
Asuransi Harta Aman 3,200 0 0
Asuransi Ramayana 625 0 0
Bahtera Adimina 165 0 0
Bakrie Finance 300 0 0
Bakrie Sumatra 275 0 1,471,000
Bakrie & Brothers 15 0 143,500
Bakrieland 40 0 2,943,500
Bank Arta Niaga 1,000 0 57,500
Bank Buana 600 25 1,500
Bank Bumiputera 140 0 0
Bank Central Asia 2,675 0 497,500
Bank CIC 120 0 0
Bank Danamon Tbk 1,325 0 1,421,000
Bank Danpac Tbk 525 25 4,500
Bank Eksekutif 100 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 100 0 7,943,500
Bank Kesawan Tbk 460 5 8,777,500
Bank Lippo Tbk 525 -15 10,645,500
Bank Mandiri 775 0 12,685,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 7,000
Bank Negara 160 0 520,500
Bank Niaga Tbk 40 10 13,977,000
Bank NISP Tbk 245 0 3,263,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 290 0 3,661,000
Bank Permata Tbk 35 -5 835,000
Bank Pikko Tbk 190 5 79,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 45 -5 6,000
Barito Pacific 300 0 10,848,500
BAT Indonesia Tbk 9,600 0 0
Bayer Indonesia SB 5,750 0 0
Bayer Indonesia Tbk 7,300 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 225 30 711,000
Bentoel 100 0 4,595,000
Berlian Laju Tanker 500 0 343,500
Berlina Tbk 1,300 25 11,000
Betonjaya Manunggal 150 0 0
BFI Finance 600 0 73,500
Bhakti Capital 225 0 0
Bhakti Investama 340 -10 581,000
Bhuwanatala Indah 35 -5 1,235,000
Bimantara Citra Tbk 3,875 325 237,500
Bintang Mitra 100 -5 90,000
Branta Mulia Tbk 550 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 115 5 213,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 140 5 906,000
Bumi Resources Tbk 75 0 0
Cahaya Kalbar Tbk 240 -5 1,218,500
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 50,000
Centrin Online Tbk. 210 15 3,157,500
Centris Multi 310 0 0
Charoen Pokphand 385 5 2,814,500
Cipendawa 200 -5 2,500
Cipta Panelutama 775 0 0
Ciptojaya 80 0 25,000
Ciputra Development 335 -15 23,413,000
Ciputra Surya Tbk 460 5 8,696,500
Citatah Industri 65 0 3,483,500
Citra Marga 370 0 817,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 210 10 50,868,000
Colorpak Indonesia 440 0 100,000
CP. Prima Tbk 300 10 268,500
Daeyu Orchid 60 0 0
Danasupra 145 0 0
Dankos Laboratories 1,175 -25 525,000
Darya-Varia 775 25 500
Davomas Abadi Tbk 250 -30 16,118,000
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 9,200 0 0
Dharma Samudera 85 5 653,000
Dharmala Intiland 85 -5 1,327,500
Duta Anggada Realty 135 0 0
Duta Pertiwi 225 0 0
Duta Pertiwi Tbk 625 -25 50,000
Dynaplast Tbk 1,300 0 1,227,500
Dyviacom Intrabumi 45 0 5,000
Ekadharma Tape 800 0 0
Enseval Putra 875 25 57,500
Equity Development 230 0 0
Eratex Djaja 245 10 1,017,000
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 -5 79,500
Fortune Indonesia 280 0 0
Fortune Mate 140 0 12,500
Gajah Tunggal Tbk 500 -25 12,992,000
Gema Grahasarana 100 0 10,000
Goodyear Indonesia 3,800 -100 500
Gowa Makassar 550 0 0
Great River 575 0 0
GT Kabel Indonesia 115 0 1,838,000
GT Petrochem 380 10 244,000
Gudang Garam Tbk 9,150 0 2,072,500
H M Sampoerna Tbk 4,125 25 3,908,500
Hanson Industri 15 0 136,000
Hero Supermarket 850 -25 243,000
Hexindo Adiperkasa 625 25 255,500
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 900 0 65,500
Igarjaya Tbk 140 5 889,500
Inco 9,500 100 37,500
Indah Kiat Pulp & Paper 450 0 8,709,500
Indal Aluminium 130 0 25,000
Indo Citra Finance 125 0 0
Indocement Tunggal 1,725 75 936,500
Indoexchange Tbk 20 0 2,584,000
Indofarma Tbk 160 -5 3,757,000
Indofood Sukses 750 0 324,500
Indomobil Sukses 900 0 0
Indonesia Prima 80 0 0
Indorama Syntetics 410 0 617,000
Indosat Tbk 8,000 0 529,500
Indosiar Visual Mandiri 490 -5 159,500
Indospring Tbk 550 0 0
Infoasia Teknologi 600 0 702,500
Intanwijaya 280 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 440 0 0
Inter-Pacific Bank 35 5 2,000
Inti Indah Karya 675 -225 17,120,500
Intikeramik 115 0 85,000
Intraco Penta Tbk 260 10 107,000
Jaka Artha Graha 10 -5 3,488,500
Jakarta Int'l Hotel 650 -50 1,067,000
Jakarta Kyoei Steel 35 -5 50,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 295 -25 450,500
Jasuindo Tiga 350 -5 125,000
Jaya Pari Steel 285 -10 54,000
Jaya Real Property 925 -50 120,000
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 550 25 2,231,500
Karka Yasa Profilia 30 0 61,000
Karwell Indonesia 400 25 11,000
Kasogi 20 0 800,000
Kawasan Industri 70 0 65,500
Kedaung Indah Can 345 0 0
Kedawung Setia 155 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 -5 1,017,000
Komatsu Indonesia 1,175 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 90 0 0
Kridaperdana 85 0 0
Kurnia Kapuas Utama 185 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 50 0 0
Lapindo 450 0 0
Lautan Luas Tbk 275 -5 35,000
Limas Stokhomindo 975 25 2,155,000
Lion Mesh P. Tbk 650 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 180 0 0
Lippo E-NET Tbk 35 -5 257,000
Lippo General 270 0 10,000
Lippo Karawaci Tbk 210 0 0
Lippo Land 575 0 0
Lippo Securities 25 -10 200,000
Makindo Tbk 850 0 15,000
Mandom Indonesia 2,025 25 5,000
Manly Unitama 65 0 0
Mas Murni Indonesia 20 -5 550,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 215 -5 52,500
Matahari Putra Prima 460 -5 1,008,500
Mayora Indah Tbk 675 25 183,500
Medco Energi 1,175 0 95,000
Merck Tbk 10,400 0 0
Metamedia 30 0 0
Metro Supermarket 950 0 0
Metrodata 100 0 885,500
Millennium 90 15 1,000
Mitra Rajasa Tbk 80 -10 50,000
Modern Photo Film 550 0 25,000
Modernland Realty 65 0 5,000
Mulia Industrindo 190 5 53,000
Mulialand Tbk 700 -100 500
Multi Agro Persada 500 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 160 0 0
Multipolar Tbk 200 -5 547,000
Mustika Ratu Tbk 495 0 0
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 450 0 728,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 220 0 0
Pan Brothers Tex 390 0 4,535,000
Panasia Indosyntec 300 0 0
Panasia Filament 55 -15 1,000
Panca Wiratama 45 0 0
Panin Insurance Tbk 155 5 3,852,000
Panin Life Tbk 105 -5 629,500
Panin Sekuritas Tbk 250 0 0
Panorama 550 0 184,000
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 40 -5 5,000
Plaza Indonesia 5,500 -700 2,500
Polysindo Eka 25 -5 22,000
Pool Asuransi 1,250 0 0
PP London Sumatera 500 0 983,000
Prasidha Aneka 115 0 0
Prima Alloy Steel 275 0 500
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 240 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 180 0 0
Ramayana Lestari 2,650 0 192,000
Ricky Putra 85 -5 62,500
Rig Tenders Tbk 3,950 -25 20,500
Rimo Catur Lestari 95 0 260,000
Ristia Bintang 85 0 263,000
Roda Panggon 140 0 1,635,000
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 50 -5 59,000
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,050 0 0
Sarasa Nugraha Tbk 55 0 1,500,000
Sari Husada Tbk 9,000 -400 500
Schering Plough 6,750 0 0
Sekar Laut Tbk 185 0 0
Selamat Sempurna 270 0 529,000
Semen Cibinong Tbk 465 40 64,434,500
Semen Gresik 6,550 0 204,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 195 0 5,000
Sierad Produce Tbk 20 -5 5,675,000
Siloam Health Care 120 -10 100,000
Sinar Mas 280 -5 373,500
Siwani Makmur Tbk 210 -20 821,500
Siwani Trimitra Tbk 40 -5 1,656,000
SMART Tbk 2,500 0 1,000
Sona Topas Tourism 135 0 185,500
Sorini Corporation 500 0 7,500
Steady Safe Tbk 110 -10 81,500
Suba Indah Tbk 20 0 3,236,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 455 -5 1,886,500
Sumalindo Lestari 105 -5 16,000
Sumi Indo Kabel Tbk 290 25 2,500
Summarecon Agung 420 5 8,566,500
Summitplast Tbk 170 0 0
Sunson Textile 150 0 472,500
Suparma Tbk 175 0 2,868,000
Surabaya Agung 65 0 0
Surya Citra Media 650 0 0
Surya Dumai 390 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 275 0 45,000
Surya Semesta 310 0 3,753,000
Surya Toto 5,500 0 0
Suryainti Permata 175 0 556,000
Suryamas Dutamakmur 65 0 0
Tambang Batubara 525 0 10,500
Telkom 4,200 0 15,699,000
Tembaga Mulia 2,250 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 4,775 0 32,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 190 0 0
Tigaraksa Satria 3,300 0 0
Timah Tbk 750 0 994,500
Tira Austenite Tbk 1,700 0 5,000
Tirta Mahakam 120 -5 30,000
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 215 -5 76,000
Trimegah Securities 70 0 200,000
Trust Finance 160 0 0
Tunas Baru Lampung 155 10 530,500
Tunas Ridean Tbk 280 0 0
Ultra Jaya Milk Tbk 460 0 10,000
Unggul Indah Cahaya 2,000 0 0
Unilever Indonesia 26,400 600 276,000
United Capital 165 -5 13,581,500
United Tractors Tbk 525 0 284,500
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 45 0 0
Wicaksana Overseas 90 0 0
Zebra Nusantara Tbk 65 0 0
_____________________________________________________________________________
Composite Index : 506.41
Previous : 504.84
Total trading volume : 531,989,012
Total trading value : Rp 356.1 billion
_____________________________________________________________________________