Stock prices at the Jakarta Stock Exchange (in rupiah) on Oct. 27, 2004

Stock prices at the Jakarta Stock Exchange (in rupiah) on Oct. 27, 2004

Trading Shares Close Change volume

Abdi Bangsa Tbk 225 0 0 Ades Alfindo Tbk 3,000 0 0 Adhi Karya 450 5 1,680,000 Adira Dinamika 2,600 0 0 AGIS Tbk 105 5 1,785,500 Akbar Indo Makmur 155 10 133,000 AKR Corporindo Tbk 1,125 25 2,404,000 Alakasa Industrindo 165 0 0 Alfa Retailindo Tbk 875 0 100,000 Alumindo Light 430 0 45,000 Andhi Chandra 475 0 0 Aneka Tambang 1,500 0 6,564,000 Anta Express Tour & Travel 95 0 100,500 Anugrah Tambak 275 0 0 Apac Citra 155 5 611,000 Apexindo Pratama 380 5 557,000 Aqua Golden 37,550 0 0 Argha Karya Prima 550 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 650 0 87,000 Artha Pacific 20 -5 10,010,000 Artha Securities 700 25 22,500 Arwana Citramulia 270 0 0 Asahimas Flat Glass 1,950 0 3,500 Asia Grain 20 0 0 Asia Kapitalindo 270 0 0 Asiaplast 30 -5 100,000 Astra Agro Lestari 2,900 100 5,582,500 Astra Graphia Tbk 310 -5 615,500 Astra International 7,700 -150 6,534,000 Astra Otoparts Tbk 1,650 0 528,500 Asuransi Bina Dana 400 0 0 Asuransi Bintang 380 0 0 Asuransi Dayin 275 0 51,500 Asuransi Harta Aman 90 -5 134,500 Asuransi Jasa Tania 450 0 0 Asuransi Ramayana 850 0 0 Bahtera Adimina 175 0 463,500 Bakrie Sumatra 1,675 -25 540,500 Bakrie & Brothers 40 0 7,452,000 Bakrieland 240 0 350,000 Bank Arta Niaga 750 0 0 Bank Buana 650 25 962,500 Bank Bumiputera 165 0 0 Bank Central Asia 2,400 100 33,417,000 Bank CIC 90 0 0 Bank Danamon Tbk 3,600 150 10,447,000 Bank Danpac Tbk 1,250 -75 10,000 Bank Eksekutif 140 0 325,500 Bank Global 330 -15 10,000 Bank Int'l Indonesia 160 0 4,599,000 Bank Kesawan Tbk 190 0 0 Bank Lippo Tbk 600 25 462,500 Bank Mandiri 1,525 50 23,683,500 Bank Mayapada Tbk 180 25 545,500 Bank Mega Tbk 1,725 -25 2,500 Bank Negara Indonesia 1,325 50 839,500 Bank Niaga Tbk 355 0 56,194,500 Bank NISP Tbk 600 0 1,947,500 Bank Nusantara 700 0 0 Bank Pan Indonesia 365 5 28,722,000 Bank Permata Tbk 1,000 0 42,500 Bank Pikko Tbk 110 0 0 Bank Rakyat 1,975 25 20,737,000 Bank Swadesi Tbk 390 0 0 Bank Victoria Int'l 70 5 288,000 Barito Pacific 465 20 1,895,500 BAT Indonesia Tbk 7,800 0 0 Bayu Buana Tbk 80 0 114,000 Bentoel 120 5 7,960,000 Berlian Laju Tanker 1,250 0 1,659,000 Berlina Tbk 1,450 0 22,500 Betonjaya Manunggal 190 0 0 BFI Finance 1,050 0 2,137,000 Bhakti Capital 210 0 75,000 Bhakti Investama 290 10 541,000 Bhuwanatala Indah 70 0 248,500 Bimantara Citra Tbk 2,250 0 80,000 Bina Danatama 1,425 125 6,955,000 Bintang Mitra 80 -5 10,500 Branta Mulia Tbk 800 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 30,000 0 0 Budi Acid Jaya Tbk 110 5 25,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 0 0 Bumi Resources Tbk 750 0 60,871,000 Bumi Teknokultura 75 5 34,742,000 Cahaya Kalbar Tbk 250 0 0 Centex 4,500 0 0 Central Korporindo 30 0 5,000 Centrin Online Tbk 170 0 0 Centris Multi 390 0 12,500 Charoen Pokphand 300 30 902,000 Cipendawa 40 0 0 Cipta Panelutama 700 0 0 Ciptojaya 75 0 0 Ciputra Development 420 5 285,000 Ciputra Surya Tbk 1,175 0 3,479,500 Citatah Industri 70 0 50,000 Citra Marga 725 0 576,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 370 20 6,384,000 Colorpak Indonesia 470 5 162,500 CP. Prima Tbk 325 0 0 Daeyu Orchid 110 0 0 Danasupra 230 0 0 Dankos Laboratories 650 0 2,662,000 Darya-Varia 675 -25 360,500 Davomas Abadi Tbk 875 25 434,000 Daya Sakti Unggul 300 0 131,000 Delta Djakarta Tbk 11,000 0 0 Dharma Samudera 65 0 250,000 Dharmala Intiland 75 0 122,500 Duta Anggada Realty 190 0 0 Duta Pertiwi 750 75 588,500 Duta Pertiwi Tbk 750 0 158,000 Dynaplast Tbk 1,525 0 170,000 Dyviacom Intrabumi 155 10 2,500 Ekadharma Tape 200 0 80,000 Energi Mega Persada 550 -25 4,141,500 Enseval Putra 445 -5 675,000 Equity Development 175 0 0 Eratex Djaja 175 0 0 Eterindo Wahanatama 155 -5 1,103,000 Ever Shine Textile 100 0 0 Fajar Surya Wisesa 800 0 150,000 Fast Food Indonesia 675 0 0 Fatrapolindo Nusa 255 0 0 Fishindo Kusuma 175 0 0 Fortune Indonesia 300 0 0 Fortune Mate 65 0 0 Gajah Tunggal Tbk 550 -25 520,000 Gema Grahasarana 120 0 25,000 Global Financindo 500 0 0 Goodyear Indonesia 6,500 0 0 Gowa Makassar 750 0 0 Great River 550 0 0 GT Kabel Indonesia 75 5 500 GT Petrochem 335 0 4,049,000 Gudang Garam Tbk 12,600 50 903,000 H M Sampoerna Tbk 5,950 100 9,166,500 Hanson 15 0 0 Hero Supermarket 1,800 0 5,000 Hexindo Adiperkasa 1,975 -25 196,000 Hortus Danavest Tbk 45 0 0 Hotel Sahid Jaya 150 0 0 Humpuss Intermoda 2,900 0 0 Inco 10,600 100 349,000 Indah Kiat Pulp & Paper 850 0 5,956,500 Indal Aluminium 215 10 25,000 Indo Citra Finance 95 0 0 Indocement Tunggal 1,900 -25 1,552,000 Indoexchange Tbk 10 0 100,000 Indofarma Tbk 110 0 12,757,000 Indofood Sukses 675 -25 2,810,500 Indomobil Sukses 1,025 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 575 0 548,000 Indosat Tbk 4,550 100 9,210,500 Indosiar Karya 675 25 752,000 Indospring Tbk 700 0 0 Infoasia Teknologi 550 0 1,066,500 Intanwijaya 470 0 2,122,000 Integrasi Teknologi 50 0 0 Inter Delta Tbk 200 0 0 Inter-Pacific Bank 115 0 0 Inti Indah Karya 45 0 26,000 Intikeramik 135 0 0 Intraco Penta Tbk 295 0 0 Jaka Artha Graha 15 0 0 Jakarta Int'l Hotel 260 -10 3,724,500 Jakarta Kyoei Steel 80 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 180 0 0 Jasuindo Tiga 115 0 0 Jaya Pari Steel 1,050 50 196,000 Jaya Real Property 1,850 0 0 Jembo Cable Company 315 10 25,000 Kabelindo Murni Tbk 75 0 0 Kageo Igar Jaya Tbk 115 0 0 Kalbe Farma Tbk 450 -5 7,833,000 Karka Yasa Profilia 30 5 500 Karwell Indonesia 410 0 0 Kasogi 25 0 0 Kawasan Industri 100 0 15,799,500 Kedaung Indah Can 200 0 0 Kedawung Setia 140 0 0 Kimia Farma Tbk 195 15 22,692,000 Komatsu Indonesia 2,150 0 49,000 Kopitime Dot Com 5 0 0 Kresna Graha 115 0 0 Kridaperdana 90 5 317,000 Lamicitra Nusantara 75 0 0 Langgeng Makmur 70 0 0 Lapindo 435 0 0 Lautan Luas Tbk 365 10 4,477,000 Limas Stokhomindo 750 0 20,000 Lion Mesh P. Tbk 1,150 0 0 Lion Metal Works 1,700 0 0 Lippo Cikarang Tbk 370 0 14,500 Lippo E-NET Tbk 45 -5 50,000 Lippo General 420 0 0 Lippo Karawaci Tbk 1,675 0 88,500 Lippo Securities 30 0 25,000 Makindo Tbk 900 0 0 Mandom Indonesia 3,800 -50 26,500 Mas Murni Indonesia 45 5 303,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 270 0 0 Matahari Putra 525 -25 529,500 Mayora Indah Tbk 925 25 12,500 Medco Energi 1,850 25 2,375,000 Merck Tbk 20,100 -200 500 Metamedia 70 0 0 Metro Supermarket 975 0 0 Metrodata 85 0 4,203,000 Millennium 90 -10 87,000 Mitra Rajasa Tbk 145 -15 38,143,500 Modern Photo Film 625 25 371,500 Modernland Realty 90 0 85,000 Mulia Industrindo 270 5 65,000 Mulialand Tbk 675 0 0 Multi Agro Persada 1,000 0 0 Multi Bintang 38,500 0 0 Multi Prima 1,275 0 0 Multibreeder 175 0 0 Multipolar Tbk 310 0 1,825,500 Mustika Ratu Tbk 410 0 1,036,500 Nipress Tbk 1,100 0 0 Pabrik Kertas Tjiwi Kimia 1,425 0 1,802,500 Pacific Utama Tbk 75 0 0 Pakuwon Jati Tbk 350 -5 100,000 Palm Asia Corpora 455 45 57,924,500 Pan Brothers Tex 380 5 1,421,000 Panasia Indosyntec 500 0 25,500 Panasia Filament 100 0 0 Panca Wiratama 40 0 0 Panin Insurance Tbk 285 10 132,500 Panin Life Tbk 135 0 315,500 Panin Sekuritas Tbk 290 0 0 Panorama 525 0 29,500 Pelangi Indah 110 0 0 Pelayaran Tempuran 650 0 0 Pembangunan Jaya 950 0 2,062,000 Perdana Bangun 265 0 0 Perusahaan Gas 1,200 0 967,000 Petrosea Tbk 4,250 -25 9,500 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,700 0 0 Polysindo Eka 45 0 65,500 Pool Advista 625 0 0 PP London Sumatera 1,250 25 4,218,500 Prasidha Aneka 105 0 0 Prima Alloy Steel 875 -25 36,500 Primarindo Asia 1,175 0 0 Pudjiadi Prestige 250 0 0 Pudjiadi & Sons 925 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 70 5 238,000 Ramayana Lestari 850 0 205,500 Resource Alam 410 0 0 Ricky Putra 350 0 33,000 Rig Tenders Tbk 925 -25 25,000 Rimo Catur Lestari 70 -5 5,000 Ristia Bintang 75 0 0 Roda Panggon 100 0 0 Roda Vivatex Tbk 825 0 0 Ryane Adibusana Tbk 30 0 0 Saham Seri B 5,000 0 0 Saham Seri B Hanson 10 0 0 Samudera Indonesia 3,000 0 0 Sanex Qianjiang 320 15 3,091,000 Sarasa Nugraha Tbk 25 0 0 Sari Husada Tbk 2,000 0 0 Schering Plough 12,000 0 0 Sekar Laut Tbk 450 0 0 Selamat Sempurna 320 -10 193,000 Semen Cibinong Tbk 410 0 2,233,000 Semen Gresik 10,800 350 100,000 Sepatu Bata Tbk 14,000 0 0 Siantar TOP Tbk 180 0 0 Sierad Produce Tbk 145 0 1,002,500 Sinar Mas 395 0 95,000 Siwani Makmur Tbk 225 0 0 Siwani Trimitra Tbk 55 5 1,140,500 SMART Tbk 2,800 0 0 Sona Topas Tourism 280 0 192,500 Sorini Corporation 1,000 75 999,000 Steady Safe Tbk 225 0 0 Suba Indah Tbk 100 0 175,000 Sucaco Tbk 1,025 0 0 Sugi Samapersada 460 5 1,995,000 Sumalindo Lestari 320 20 338,000 Sumi Indo Kabel Tbk 460 0 0 Summarecon Agung 575 0 78,000 Summitplast Tbk 150 0 0 Sunson Textile 125 0 125,000 Suparma Tbk 175 0 0 Surabaya Agung 65 0 0 Surya Citra Media 650 25 2,977,000 Surya Dumai 375 0 0 Surya Hidup Satwa 1,325 0 0 Surya Intrindo 200 0 0 Surya Semesta 355 -5 676,500 Surya Toto 5,000 0 0 Suryainti Permata 175 0 112,500 Suryamas Dutamakmur 70 0 0 Tambang Batubara 875 0 12,031,500 Telkom 4,200 25 16,758,000 Tembaga Mulia 2,500 0 0 Tempo Inti Media 110 0 0 Tempo Scan Pacific 7,300 50 11,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 250 5 10,000 Tiga Pilar 95 0 0 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,100 25 71,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 160 0 240,000 Toko Gunung Agung 270 0 0 Trias Sentosa Tbk 210 0 1,942,500 Trimegah Securities 160 5 4,004,000 Trust Finance 300 0 50,000 Tunas Baru Lampung 205 5 1,270,000 Tunas Ridean Tbk 465 5 585,000 Ultra Jaya Milk Tbk 445 0 0 Unggul Indah Cahaya 2,400 0 0 Unilever Indonesia 3,175 -25 1,119,000 United Capital 30 5 76,284,500 United Tractors Tbk 1,675 0 7,469,000 Voksel Electric Tbk 105 0 0 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 40 0 0 Wicaksana Overseas 160 0 0 Zebra Nusantara Tbk 65 0 0

Composite Index : 849.18 Previous : 841.35 Total trading volume : 1,060,205,169 Total trading value : Rp 927.93 billion