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 _____________________________________________________________________________