Stock prices on the Jakarat Stock Exchange( in rupiah) on April 27, 2004

Stock prices on the Jakarat Stock Exchange( in rupiah) on April 27, 2004
__________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 25 500
Adhi Karya 440 -30 19,480,500
Adira Dinamika 2,775 25 2,044,500
AGIS Tbk 120 -5 2,492,500
Akbar Indo Makmur 85 0 125,000
Alakasa Industrindo 135 0 0
Alfa Retailindo Tbk 950 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 250 0 0
Andhi Chandra 485 10 60,000
Aneka Kimia Raya 1,400 0 0
Aneka Tambang 1,300 25 1,320,500
Anta Express Tour & Travel 75 0 0
Anugrah Tambak 265 0 0
Apac Citra 150 0 0
Apexindo Pratama 345 -10 249,500
Aqua Golden 47,550 0 0
Argha Karya Prima 675 -25 32,500
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 675 25 4,180,500
Artha Pacific 55 -5 34,648,500
Artha Securities 475 5 187,500
Arwana Citramulia 240 -60 95,500
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 2,250 25 143,000
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 35 0 160,000
Astra Agro Lestari 2,375 -75 3,305,500
Astra Graphia Tbk 305 -5 551,000
Astra Int'l 6,050 0 2,265,500
Astra Otoparts Tbk 1,550 -25 13,500
Asuransi Bina Dana 500 0 313,000
Asuransi Bintang 375 0 0
Asuransi Dayin 250 0 0
Asuransi Harta Aman 220 -5 430,000
Asuransi Jasa Tania 420 0 0
Asuransi Ramayana 825 25 4,500
Bahtera Adimina 160 0 0
Bakrie Sumatra 1,150 -25 293,500
Bakrie & Brothers 55 0 6,074,500
Bakrieland 305 0 3,221,000
Bank Arta Niaga 875 0 0
Bank Buana 675 25 78,000
Bank Bumiputera 160 0 0
Bank Central Asia 3,975 -50 5,216,000
Bank CIC 115 20 4,679,500
Bank Danamon Tbk 3,375 -50 5,920,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 135 0 1,451,500
Bank Global 105 0 0
Bank Int'l Indonesia 145 0 3,945,000
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 675 25 13,763,000
Bank Mandiri 1,550 25 23,762,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 1,225 -100 1,480,000
Bank Niaga Tbk 40 0 29,291,500
Bank NISP Tbk 555 75 20,651,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 370 5 13,097,500
Bank Permata Tbk 40 0 388,000
Bank Pikko Tbk 175 0 0
Bank Rakyat 1,850 75 16,022,500
Bank Swadesi Tbk 350 0 0
Bank Victoria Int 55 5 8,795,500
Barito Pacific 305 -10 778,000
BAT Indonesia Tbk 9,550 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
Bentoel 120 0 5,378,500
Berlian Laju Tanker 1,025 0 1,376,500
Berlina Tbk 1,375 25 80,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,100 0 1,929,500
Bhakti Capital 180 0 0
Bhakti Investama 370 5 1,010,500
Bhuwanatala Indah 90 0 2,662,500
Bimantara Citra Tbk 3,400 -100 46,500
Bina Danatama 1,275 -50 891,500
Bintang Mitra 100 0 0
Branta Mulia Tbk 975 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Budi Acid Jaya Tbk 100 -5 845,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 155 10 2,578,000
Bumi Resources Tbk 575 0 35,766,000
Cahaya Kalbar Tbk 235 -10 300,000
Centex (Saham 4,200 0 0
Central Korporindo 30 5 357,500
Centrin Online Tbk. 170 0 0
Centris Multi 305 0 0
Charoen Pokphand 285 0 78,000
Cipendawa 145 35 500
Cipta Panelutama 675 0 0
Ciptojaya 95 0 0
Ciputra Development 430 -5 138,500
Ciputra Surya Tbk 1,150 0 32,500
Citatah Industri 85 5 986,000
Citra Marga 480 0 57,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 370 -5 9,040,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 275 0 0
Daeyu Orchid 80 0 0
Danasupra 150 0 0
Dankos Laboratories 750 50 6,807,000
Darya-Varia 775 25 500
Davomas Abadi Tbk 525 0 577,500
Daya Sakti Unggul 185 5 387,500
Delta Djakarta Tbk 9,800 -100 7,500
Dharma Samudera 65 0 35,000
Dharmala Intiland 95 0 3,485,500
Duta Anggada Realty 140 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 675 0 4,612,000
Dynaplast Tbk 1,750 25 19,000
Dyviacom Intrabumi 270 10 432,500
Ekadharma Tape 150 5 250,000
Enseval Putra 550 25 2,487,500
Equity Development 250 0 0
Eratex Djaja 155 0 0
Eterindo Wahanatama 190 0 94,000
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 750 -25 42,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 310 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 260 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 600 0 20,624,500
Gema Grahasarana 90 0 0
Global Financindo 850 0 0
Goodyear Indonesia 4,075 0 0
Gowa Makassar 650 0 0
Great River 400 -5 17,500
GT Kabel Indonesia 85 5 525,000
GT Petrochem 420 15 1,690,000
Gudang Garam Tbk 14,700 100 859,000
H M Sampoerna Tbk 5,300 200 2,873,500
Hanson Industri 15 5 500
Hero Supermarket 975 0 0
Hexindo Adiperkasa 1,425 0 124,000
Hortus Danavest Tbk 215 -5 7,297,000
Hotel Sahid Jaya 185 20 220,000
Humpuss Intermoda 2,650 25 572,500
Inco 38,900 2,350 524,000
Indah Kiat Pulp & Paper 800 0 2,030,000
Indal Aluminium 155 -10 50,000
Indo Citra Finance 145 0 0
Indocement Tunggal 1,975 -50 3,105,500
Indoexchange Tbk 15 0 0
Indofarma Tbk 160 0 0
Indofood Sukses 775 25 2,263,000
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 460 0 5,805,500
Indosat Tbk 4,475 25 6,948,000
Indosiar Visual Mandiri 550 0 100,500
Indospring Tbk 650 -75 11,000
Infoasia Teknologi 550 0 2,373,000
Intanwijaya 295 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 150 -5 10,000
Inter-Pacific Bank 45 0 0
Inti Indah Karya 55 0 79,000
Intikeramik 115 0 500
Intraco Penta Tbk 285 0 0
Jaka Artha Graha 20 0 350,000
Jakarta Int'l Hotel 650 25 1,225,500
Jakarta Kyoei Steel 110 -5 187,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 200 25 76,000
Jasuindo Tiga 230 20 21,000
Jaya Pari Steel 355 0 5,000
Jaya Real Property 1,875 75 9,000
Jembo Cable Company 210 -15 3,000
Kabelindo Murni Tbk 75 0 500,000
Kageo Igar Jaya Tbk 130 5 150,500
Kalbe Farma Tbk 480 5 5,282,000
Karka Yasa Profilia 35 0 1,101,000
Karwell Indonesia 420 0 0
Kasogi 25 0 0
Kawasan Industri 85 -5 75,620,000
Kedaung Indah Can 195 0 0
Kedawung Setia 155 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 0 777,500
Komatsu Indonesia 1,300 0 10,500
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 0
Kridaperdana 85 0 49,000
Lamicitra Nusantara 95 0 0
Langgeng Makmur 50 0 0
Lapindo 525 0 10,000
Lautan Luas Tbk 275 0 156,000
Limas Stokhomindo 950 -25 120,500
Lion Mesh P. Tbk 875 0 0
Lion Metal Works 1,050 0 0
Lippo Cikarang Tbk 360 0 322,500
Lippo E-NET Tbk 45 0 3,270,000
Lippo General 300 0 2,500
Lippo Karawaci Tbk 725 75 150,000
Lippo Land 700 0 0
Lippo Securities 30 0 15,000
Makindo Tbk 1,100 0 0
Mandom Indonesia 2,950 0 0
Mas Murni Indonesia 35 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 370 10 64,000
Matahari Putra Prima 700 0 3,893,000
Mayora Indah Tbk 1,000 0 713,500
Medco Energi 1,500 0 115,500
Merck Tbk 21,000 0 0
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 95 -5 537,500
Millennium 70 0 25,000
Mitra Rajasa Tbk 125 -5 65,000
Modern Photo Film 650 0 10,000
Modernland Realty 75 0 0
Mulia Industrindo 250 -5 510,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 41,200 0 0
Multi Prima 1,025 0 0
Multibreeder 350 0 0
Multipolar Tbk 325 -5 11,932,000
Mustika Ratu Tbk 455 0 75,000
Nipress Tbk 1,550 0 0
Pabrik Kertas Tjiwi Kimia 800 0 181,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 435 0 0
Palm Asia Corpora 400 0 0
Pan Brothers Tex 360 0 956,500
Panasia Indosyntec 300 0 0
Panasia Filament 55 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 335 5 245,500
Panin Life Tbk 150 5 108,000
Panin Sekuritas Tbk 400 45 500
Panorama 550 0 246,500
Pelangi Indah 190 0 0
Pelayaran Tempuran 650 0 25,000
Perdana Bangun 265 0 0
Perusahaan Gas 1,300 -25 306,500
Petrosea Tbk 2,250 -50 12,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,900 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,575 -25 1,659,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 205 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 60 0 200,000
Ramayana Lestari 5,300 300 162,000
Resource Alam 155 0 0
Ricky Putra 335 -5 326,000
Rig Tenders Tbk 6,300 100 5,000
Rimo Catur Lestari 85 0 15,000
Ristia Bintang 90 0 0
Roda Panggon 120 0 40,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 35 5 43,000
Saham Seri B Hanson 10 -5 500,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,600 0 5,000
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 20,000 2,000 1,500
Schering Plough 10,400 0 0
Sekar Laut Tbk 500 0 0
Selamat Sempurna 305 25 1,430,500
Semen Cibinong Tbk 395 -5 5,453,500
Semen Gresik 10,200 -50 51,000
Sepatu Bata Tbk 17,500 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 25 5 208,000
Siloam Health Care 150 0 0
Sinar Mas 385 5 246,500
Siwani Makmur Tbk 240 10 10,000
Siwani Trimitra Tbk 35 0 0
SMART Tbk 2,900 0 0
Sona Topas Tourism 135 0 164,000
Sorini Corporation 775 0 0
Steady Safe Tbk 320 5 43,000
Suba Indah Tbk 140 0 2,176,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 455 5 505,000
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 600 0 267,000
Summitplast Tbk 135 0 0
Sunson Textile 120 5 55,000
Suparma Tbk 185 0 170,000
Surabaya Agung 65 0 0
Surya Citra Media 575 0 1,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,050 -50 500
Surya Intrindo 200 0 12,500
Surya Semesta 295 5 77,500
Surya Toto 5,000 0 0
Suryainti Permata 170 0 237,500
Suryamas Dutamakmur 50 -30 2,500
Tambang Batubara 850 0 308,000
Telkom 8,600 -100 5,622,500
Tembaga Mulia 2,300 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 7,100 100 222,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 245 0 0
Tiga Pilar 205 0 10,000
Tigaraksa Satria 3,400 0 0
Timah Tbk 2,475 0 1,691,000
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 130 0 0
Toko Gunung Agung 255 -35 500
Trias Sentosa Tbk 230 0 3,717,500
Trimegah Securities 165 5 4,486,000
Trust Finance 225 0 0
Tunas Baru Lampung 180 0 355,000
Tunas Ridean Tbk 350 -5 101,000
Ultra Jaya Milk Tbk 450 -5 472,000
Unggul Indah Cahaya 2,275 125 3,000
Unilever Indonesia 3,700 50 2,896,000
United Capital 70 0 152,000
United Tractors Tbk 1,700 50 3,008,500
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 0
Wicaksana Overseas 295 0 0
Zebra Nusantara Tbk 75 0 1,745,000
____________________________________________________________________________
Composite Index : 818.15
Previous : 811.74
Total trading volume : 1,650,942,161
Total trading value : Rp 1.124 trillion
_____________________________________________________________________________