JP/14/M00 __________________________________________________________________________ Shares Close Change Trading

Volume ___________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Waters 1,660 0 0 Adhi Karya 570 -10 12,760,000 Adira Dinamika 2,000 0 5,000 AGIS Tbk 80 0 30,000 Akbar Indo Makmur 205 0 4,500 AKR Corporindo Tbk 1,370 0 940,000 Alakasa Industrindo 165 0 0 Alfa Retailindo Tbk 1,660 0 0 Alumindo Light 380 0 0 Andhi Chandra 425 0 0 Aneka Kemasindo 65 0 0 Aneka Tambang 2,775 -100 1,362,000 Anta Express Tour & Travel 70 0 0 Anugrah Tambak 300 0 0 Apac Citra 100 0 175,000 Apexindo Pratama 820 40 881,500 Aqua Golden 52,500 0 0 Argha Karya Prima 365 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 800 0 10,000 Arpeni Pratama 680 0 1,764,000 Artha Pacific 120 0 112,000 Arthavest Tbk 460 0 75,000 Arwana Citramulia 280 0 0 Asahimas Flat Glass 3,575 -125 2,055,000 Asia Grain 25 0 0 Asia Kapitalindo 235 0 0 Asiaplast 35 0 0 Astra Agro Lestari 5,400 -150 284,000 Astra Graphia Tbk 275 0 1,828,500 Astra Int'l 9,500 -300 10,660,500 Astra Otoparts Tbk 3,100 0 0 Asuransi Bina Dana 245 0 0 Asuransi Bintang 400 0 0 Asuransi Dayin 250 0 38,000 Asuransi Harta Aman 105 0 0 Asuransi Jasa Tania 450 0 0 Asuransi Ramayana 1,000 0 0 Bahtera Adimina 160 -5 210,500 Bakrie Sumatra 395 10 26,413,000 Bakrie & Brothers 105 5 51,024,000 Bakrieland 160 5 4,762,000 Bank Arta Niaga 820 0 0 Bank Artha Graha 60 0 0 Bank Buana 960 0 0 Bank Bumiputera 150 0 0 Bank Central Asia 3,525 0 6,899,000 Bank Century Tbk 75 0 0 Bank Danamon Tbk 4,075 -25 1,715,000 Bank Eksekutif 65 -5 3,000 Bank Int'l Indonesia 145 -10 33,350,500 Bank Kesawan Tbk 335 10 12,000 Bank Lippo Tbk 1,560 10 18,980,500 Bank Mandiri 1,470 -10 29,410,500 Bank Mayapada Tbk 145 0 0 Bank Mega Tbk 1,790 40 12,500 Bank Negara 1,490 -10 13,500 Bank Niaga Tbk 405 -5 33,794,500 Bank NISP Tbk 900 0 827,500 Bank Nusantara 700 0 0 Bank Pan Indonesia 450 -25 41,276,500 Bank Permata Tbk 590 0 413,500 Bank Rakyat 2,525 -75 4,919,500 Bank Swadesi Tbk 400 0 0 Bank Victoria Int'l 85 -5 1,160,000 Barito Pacific 570 -20 670,500 BAT Indonesia Tbk 7,500 0 0 Bayu Buana Tbk 85 5 100,000 Bentoel 120 -5 1,561,000 Berlian Laju Tanker 880 -20 12,959,000 Berlina Tbk 1,250 0 0 Betonjaya Manunggal 200 0 0 BFI Finance 1,030 -20 40,000 Bhakti Capital 200 0 0 Bhakti Investama 170 0 0 Bhuwanatala Indah 65 0 505,500 Bimantara Citra Tbk 1,910 -60 104,500 Bina Danatama 1,360 0 0 Bintang Mitra 60 0 0 Branta Mulia Tbk 1,250 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 39,000 0 0 Budi Acid Jaya Tbk 100 0 377,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 0 0 Bumi Resources Tbk 880 -10 21,428,000 Bumi Teknokultura 25 0 0 Cahaya Kalbar Tbk 530 10 3,500 Centex (Saham) 3,900 0 0 Central Korporindo 25 0 0 Centrin Online Tbk. 100 0 0 Centris Multi 330 0 0 Charoen Pokphand 330 0 0 Cipendawa 395 0 0 Cipta Panelutama 400 0 0 Ciptojaya 65 0 0 Ciputra Development 325 0 49,500 Ciputra Surya Tbk 345 -5 3,729,500 Citatah Industri 55 5 1,715,000 Citra Marga 830 0 20,317,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 270 -5 1,418,000 Colorpak Indonesia 420 -10 400,000 Daeyu Orchid 670 -10 10,503,000 Danasupra 350 0 0 Dankos Laboratories 1,150 0 0 Darya-Varia 580 -10 12,500 Davomas Abadi Tbk 80 0 876,000 Daya Sakti Unggul 285 -65 145,000 Delta Djakarta Tbk 22,000 0 0 Dharma Samudera 65 -5 150,000 Dharmala Intiland 205 25 6,335,000 Duta Anggada Realty 270 0 0 Duta Pertiwi 1,100 0 0 Duta Pertiwi Tbk 670 0 212,000 Dynaplast Tbk 1,200 0 120,000 Dyviacom Intrabumi 65 0 0 Ekadharma Tape 320 10 269,000 Energi Mega Persada 810 -10 6,590,000 Enseval Putra 590 -10 1,000 Equity Development 50 0 0 Eratex Djaja Tbk 100 0 0 Eterindo Wahanatama 160 -5 226,000 Ever Shine Textile 80 0 0 Excelcomindo 3,450 575 1,692,500 Fajar Surya Wisesa 920 0 0 Fast Food Indonesia 1,000 0 0 Fatrapolindo Nusa 265 0 0 Fishindo Kusuma 250 0 0 Fortune Indonesia 155 0 0 Fortune Mate 60 -5 5,000 Gajah Tunggal Tbk 530 -10 12,596,000 Gema Grahasarana 105 0 0 Global Financindo 800 0 0 Goodyear Indonesia 8,800 1,000 3,500 Gowa Makassar 325 0 0 Great River 460 0 0 GT Kabel Indonesia 65 5 10,000 GT Petrochem 320 -10 2,089,500 Gudang Garam Tbk 11,000 -300 579,000 H M Sampoerna Tbk 8,600 100 2,500 Hanson 25 0 0 Hero Supermarket 6,150 0 0 Hexindo Adiperkasa 1,150 30 926,000 Hortus Danavest Tbk 150 0 0 Hotel Sahid Jaya 100 0 0 Humpuss Intermoda 3,100 0 0 Inco 15,600 -400 36,000 Indah Kiat Pulp & Paper 890 -40 11,474,000 Indal Aluminium 175 0 0 Indo Citra Finance 140 0 0 Indocement Tunggal 2,900 -100 6,021,000 Indoexchange Tbk 95 0 1,162,500 Indofarma Tbk 120 0 862,500 Indofood Sukses 700 -30 20,463,500 Indomobil Sukses 740 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 430 -10 541,000 Indosat Tbk 5,750 -50 25,555,500 Indosiar Karya 375 -15 120,000 Indospring Tbk 500 0 0 Infoasia Teknologi 365 0 1,780,000 Intanwijaya 400 0 10,000 Integrasi Teknologi 50 15 500 Inter Delta Tbk 160 0 0 Inti Kapuas Arowana 195 0 0 Intikeramik 80 0 0 Intraco Penta Tbk 620 -20 1,074,000 Jaka Artha Graha 25 0 0 Jakarta Int'l Hotel 485 -5 977,500 Jakarta Kyoei Steel 60 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 225 10 1,000 Jasuindo Tiga 55 0 0 Jaya Pari Steel 910 -30 50,000 Jaya Real Property 1,900 0 5,000 Jembo Cable Company 390 0 0 Kabelindo Murni Tbk 70 0 0 Kageo Igar Jaya Tbk 105 0 125,000 Kalbe Farma Tbk 850 0 595,000 Karka Yasa Profilia 25 -5 310,000 Karwell Indonesia 295 0 0 Kasogi 25 0 0 Kawasan Industri 95 0 1,924,000 Kedaung Indah Can 150 0 0 Kedawung Setia 120 0 0 Kimia Farma Tbk 135 0 2,962,000 Komatsu Indonesia 5,250 0 0 Korpora Persada 25 0 1,154,500 Kresna Graha 115 -5 212,500 Kridaperdana 70 0 0 Lamicitra Nusantara 80 0 0 Langgeng Makmur 160 0 0 Lapindo 500 0 0 Lautan Luas Tbk 500 -10 94,000 Limas Stokhomindo 90 -5 1,851,000 Lion Mesh P. Tbk 1,900 0 0 Lion Metal Works 1,800 0 0 Lippo Cikarang Tbk 320 0 0 Lippo E-NET Tbk 280 -10 4,000 Lippo General 400 0 0 Lippo Karawaci Tbk 1,640 0 1,692,500 Lippo Securities 25 0 0 Makindo Tbk 900 0 0 Mandala 125 0 3,893,500 Mandom Indonesia 4,625 0 30,500 Mas Murni Indonesia 60 0 0 Mas Murni Tbk 600 0 0 Maskapai Reasuransi 165 0 0 Matahari Putra Prima 850 0 1,348,500 Mayora Indah Tbk 690 -20 507,000 Medco Energi 3,600 0 4,822,000 Merck Tbk 23,000 700 1,500 Metamedia 70 0 0 Metro Supermarket 975 0 0 Metrodata 75 0 150,000 Millennium 50 0 0 Mitra Adiperkasa 1,090 0 86,000 Mitra Rajasa Tbk 50 0 0 Modern Photo Film 520 0 0 Modernland Realty 170 5 8,612,000 Mulia Industrindo 180 -20 50,000 Mulialand Tbk 675 0 0 Multi Agro Persada 1,160 0 0 Multi Bintang 44,500 0 0 Multi Prima 500 0 0 Multibreeder 390 0 0 Multipolar Tbk 145 -10 6,817,500 Multistrada Arah 145 0 479,000 Mustika Ratu Tbk 300 -5 190,000 New Century 45 0 765,000 Nipress Tbk 1,340 0 0 Pabrik Kertas Tjiwi Kimia 2,625 -50 2,186,500 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 420 -75 13,000 Palm Asia Corpora 830 0 3,764,500 Pan Brothers Tex 360 0 0 Panasia Indosyntec 410 0 0 Panasia Filament 70 0 0 Panca Global 145 0 0 Panca Wiratama 115 0 0 Panin Insurance Tbk 270 0 2,516,500 Panin Life Tbk 165 -5 18,118,500 Panin Sekuritas Tbk 270 0 0 Panorama 370 0 0 Pelangi Indah 100 0 0 Pelayaran Tempuran 900 -20 104,000 Pembangunan Jaya 950 0 0 Perdana Bangun 130 0 0 Perusahaan Gas 5,100 -150 19,075,500 Petrosea Tbk 5,400 0 58,000 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,700 0 0 Polysindo Eka 45 0 0 Pool Advista 580 0 0 PP London Sumatera 2,925 75 16,887,000 Prasidha Aneka 50 -15 8,500 Prima Alloy Steel 140 0 0 Primarindo Asia 1,150 0 0 Pudjiadi Prestige 220 0 0 Pudjiadi & Sons 710 0 0 Pyridam Farma Tbk 50 5 50,000 Ramayana Lestari 740 -20 744,000 Reliance Securities 250 0 0 Resource Alam 205 0 0 Ricky Putra 300 0 0 Rig Tenders Tbk 970 10 1,514,000 Rimo Catur Lestari 70 5 75,000 Ristia Bintang 70 0 0 Roda Panggon 50 0 0 Roda Vivatex Tbk 800 0 0 Ryane Adibusana Tbk 45 0 0 Saham Seri B Hanson 25 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 7,250 300 3,040,000 Sanex Qianjiang 60 0 500 Sarasa Nugraha Tbk 85 0 24,779,500 Sari Husada Tbk 3,325 0 4,500 Schering Plough 11,000 0 0 Sekar Laut Tbk 425 0 0 Selamat Sempurna 335 15 493,500 Semen Cibinong Tbk 465 -15 16,158,000 Semen Gresik 18,000 -200 124,000 Sepatu Bata Tbk 14,500 0 0 Siantar TOP Tbk 145 -5 76,500 Sierad Produce Tbk 60 0 0 Sinar Mas 320 0 180,000 Siwani Makmur Tbk 185 0 0 Siwani Trimitra Tbk 60 0 0 SMART Tbk 810 -10 500 Sona Topas Tourism 200 0 0 Sorini Corporation 1,050 0 15,000 Steady Safe Tbk 315 0 0 Suba Indah Tbk 150 0 109,000 Sucaco Tbk 1,060 0 0 Sugi Samapersada 520 0 0 Sumalindo Lestari 750 0 1,057,500 Sumi Indo Kabel Tbk 360 0 0 Summarecon Agung 740 -10 1,287,500 Summitplast Tbk 160 0 0 Sunson Textile 315 -5 1,365,000 Suparma Tbk 190 -10 393,500 Surabaya Agung 400 0 0 Surya Citra Media 630 -20 3,500 Surya Dumai 360 0 0 Surya Intrindo 160 0 2,500 Surya Semesta 375 5 1,438,000 Surya Toto 6,000 0 0 Suryainti Permata 200 0 501,000 Suryamas Dutamakmur 65 0 0 Tambang Batubara 1,660 -20 4,411,000 Telkom 5,300 -100 17,938,500 Tembaga Mulia 3,300 0 0 Tempo Inti Media 60 0 0 Tempo Scan Pacific 5,600 -100 130,500 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 300 0 0 Tiga Pilar 185 0 280,000 Tigaraksa Satria 290 0 0 Timah Tbk 1,740 -20 443,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 115 0 40,000 Toko Gunung Agung 250 0 0 Trias Sentosa Tbk 150 -5 325,500 Trimegah Securities 150 0 1,693,500 Trust Finance 365 5 25,000 Tunas Baru Lampung 200 -10 315,500 Tunas Ridean Tbk 680 10 100,500 Ultra Jaya Milk Tbk 270 15 25,000 Unggul Indah Cahaya 3,800 0 2,500 Unilever Indonesia 4,450 150 4,779,000 United Capital 150 0 0 United Tractors Tbk 3,650 -200 13,837,000 Voksel Electric Tbk 280 -70 19,000 Wahana Ottomitra 460 -10 436,500 Wahana Phonix 30 0 0 Wicaksana Overseas 115 0 0 Yulie Sekurindo Tbk 70 0 0 Zebra Nusantara Tbk 60 0 0 ____________________________________________________________________________ Composite Index : 1,096.37 Previous : 1,104.05 Total trading volume : 790,997,852 Total trading value : Rp 1.172 trillion ______________________________________________________________________________