Stock prices on the Jakarta Stock Exchage (in rupiah) on Sept.21, 2004

Stock prices on the Jakarta Stock Exchage (in rupiah) on Sept.21, 2004
____________________________________________________________________________
Share Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 445 0 34,044,500
Adira Dinamika 2,550 -50 3,500
AGIS Tbk 95 0 10,000
Akbar Indo Makmur 100 15 1,371,000
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 950 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 395 0 0
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,800 0 130,500
Aneka Tambang 1,375 0 6,706,500
Anta Express Tour & Travel 80 0 722,500
Anugrah Tambak 265 0 0
Apac Citra 140 -5 194,000
Apexindo Pratama 340 5 65,000
Aqua Golden 38,000 -1,500 1,000
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 10,000
Arona Binasejati 550 0 84,000
Artha Pacific 30 0 104,491,000
Artha Securities 625 25 22,500
Arwana Citramulia 285 0 0
Asahimas Flat Glass 1,900 -25 133,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,500
Asiaplast 30 0 10,000
Astra Agro Lestari 2,650 0 9,632,500
Astra Graphia Tbk 290 0 1,165,000
Astra Int'l 6,900 -50 22,276,500
Astra Otoparts Tbk 1,625 0 2,069,500
Asuransi Bina Dana 450 0 0
Asuransi Bintang 350 -10 4,658,500
Asuransi Dayin 255 0 0
Asuransi Harta Aman 75 5 52,500
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,450 50 5,482,000
Bakrie & Brothers 45 0 24,575,000
Bakrieland 250 5 22,905,000
Bank Arta Niaga 725 0 0
Bank Buana 600 -25 65,000
Bank Bumiputera 160 0 0
Bank Central Asia 2,075 75 95,080,000
Bank CIC 105 5 200,000
Bank Danamon Tbk 3,750 -50 12,157,500
Bank Danpac Tbk 1,000 25 20,000
Bank Eksekutif 140 5 70,500
Bank Global 350 0 0
Bank Int'l Indonesia 175 5 222,037,000
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 575 25 10,004,000
Bank Mandiri 1,475 25 88,491,500
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,450 0 19,000
Bank Negara 1,200 -25 142,000
Bank Niaga Tbk 350 -5 27,172,000
Bank NISP Tbk 575 25 4,656,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 290 -5 106,264,500
Bank Permata Tbk 975 -25 523,500
Bank Pikko Tbk 115 0 0
Bank Rakyat 2,025 75 32,730,000
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 55 -5 15,000
Barito Pacific 230 5 5,403,500
BAT Indonesia Tbk 8,200 0 0
Bayu Buana Tbk 80 0 0
Bentoel 110 5 6,296,000
Berlian Laju Tanker 1,000 0 1,033,000
Berlina Tbk 1,475 -25 10,000
Betonjaya Manunggal 200 0 0
BFI Finance 925 0 1,321,500
Bhakti Capital 170 0 0
Bhakti Investama 280 -5 1,000
Bhuwanatala Indah 70 0 1,618,000
Bimantara Citra Tbk 2,350 0 0
Bina Danatama 1,150 -25 1,040,000
Bintang Mitra 75 -10 4,000
Branta Mulia Tbk 725 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 36,000 0 0
Budi Acid Jaya Tbk 105 5 84,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 5 620,500
Bumi Resources Tbk 750 0 114,181,500
Bumi Teknokultura 90 -5 14,998,000
Cahaya Kalbar Tbk 240 0 0
Centex (Saham) 4,500 0 0
Central Korporindo 30 0 6,050,000
Centrin Online Tbk. 135 0 0
Centris Multi 315 -5 2,500
Charoen Pokphand 260 -10 482,500
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 0 0
Ciputra Development 430 5 10,986,000
Ciputra Surya Tbk 1,150 75 15,826,500
Citatah Industri 65 0 1,000,000
Citra Marga 525 25 653,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 360 -10 3,559,500
Colorpak Indonesia 485 10 198,500
CP. Prima Tbk 325 0 0
Daeyu Orchid 105 0 0
Danasupra 200 0 0
Dankos Laboratories 625 0 2,377,500
Darya-Varia 650 0 0
Davomas Abadi Tbk 800 25 1,005,500
Daya Sakti Unggul 150 -20 500
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 55 -5 51,000
Dharmala Intiland 80 0 424,000
Duta Anggada Realty 125 0 0
Duta Pertiwi 260 0 6,500
Duta Pertiwi Tbk 650 0 3,503,500
Dynaplast Tbk 1,475 0 439,000
Dyviacom Intrabumi 170 0 0
Ekadharma Tape 200 0 51,500
Energi Mega Persada 455 45 108,054,500
Enseval Putra 420 0 8,930,000
Equity Development 155 25 1,000
Eratex Djaja 125 0 0
Eterindo Wahanatama 140 0 718,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 600 0 265,000
Fast Food Indonesia 950 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 0 5,341,500
Gema Grahasarana 90 0 0
Global Financindo 400 0 0
Goodyear Indonesia 4,600 250 9,500
Gowa Makassar 750 0 0
Great River 475 -75 12,500
GT Kabel Indonesia 75 0 65,500
GT Petrochem 325 5 550,500
Gudang Garam Tbk 13,150 -250 2,116,000
H M Sampoerna Tbk 5,900 0 5,740,500
Hanson Industri 15 0 1,000
Hero Supermarket 1,625 0 292,000
Hexindo Adiperkasa 1,700 25 711,000
Hortus Danavest Tbk 45 0 75,000
Hotel Sahid Jaya 130 0 12,500
Humpuss Intermoda 3,125 0 12,013,500
Inco 9,900 450 3,338,500
Indah Kiat Pulp & Paper 800 0 11,490,500
Indal Aluminium 175 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 2,025 100 12,425,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 100 0 18,752,500
Indofood Sukses 725 -25 16,069,000
Indomobil Sukses 975 0 1,000
Indonesia Prima 110 0 0
Indorama Syntetics 550 0 2,384,500
Indosat Tbk 4,375 75 22,055,500
Indosiar Visual Mandiri 625 25 9,301,500
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 1,020,500
Intanwijaya 325 5 100,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 115 0 0
Inter-Pacific Bank 125 10 245,000
Inti Indah Karya 40 0 52,500
Intikeramik 120 0 65,000
Intraco Penta Tbk 275 5 11,000
Jaka Artha Graha 15 -5 150,000
Jakarta Int'l Hotel 225 0 15,823,500
Jakarta Kyoei Steel 75 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 10 20,000
Jasuindo Tiga 100 0 0
Jaya Pari Steel 800 25 614,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 280 0 0
Kabelindo Murni Tbk 70 0 40,000
Kageo Igar Jaya Tbk 110 -5 1,405,000
Kalbe Farma Tbk 420 -5 61,319,500
Karka Yasa Profilia 20 0 1,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 0 38,141,500
Kedaung Indah Can 195 0 0
Kedawung Setia 130 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 0 4,617,500
Komatsu Indonesia 2,275 50 71,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 -15 10,000
Kridaperdana 90 5 50,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 40 0 0
Lapindo 450 0 54,500
Lautan Luas Tbk 260 -5 260,000
Limas Stokhomindo 600 -50 419,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,300 0 0
Lippo Cikarang Tbk 330 0 0
Lippo E-NET Tbk 55 0 4,427,000
Lippo General 350 0 0
Lippo Karawaci Tbk 1,675 0 994,000
Lippo Securities 30 -5 22,000
Makindo Tbk 1,225 0 0
Mandom Indonesia 3,300 50 50,000
Mas Murni Indonesia 45 0 50,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 260 0 32,500
Matahari Putra Prima 625 25 9,441,500
Mayora Indah Tbk 900 25 940,000
Medco Energi 1,525 50 565,500
Merck Tbk 20,900 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 0 1,010,000
Millennium 85 0 0
Mitra Rajasa Tbk 110 5 50,500
Modern Photo Film 550 0 0
Modernland Realty 80 0 0
Mulia Industrindo 250 -10 2,500
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 0
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 150 0 0
Multipolar Tbk 305 0 12,706,500
Mustika Ratu Tbk 425 0 59,000
Nipress Tbk 1,075 0 0
Pabrik Kertas Tjiwi Kimia 900 25 3,505,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 390 10 2,500
Palm Asia Corpora 485 55 99,405,000
Pan Brothers Tex 380 5 2,085,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 275 0 2,881,000
Panin Life Tbk 130 10 24,568,000
Panin Sekuritas Tbk 295 0 0
Panorama 525 0 59,500
Pelangi Indah 110 0 0
Pelayaran Tempuran 600 -25 12,000
Pembangunan Jaya 925 0 1,364,500
Perdana Bangun 275 0 0
Perusahaan Gas 1,150 0 3,821,500
Petrosea Tbk 3,000 -75 145,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,150 0 2,866,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 430 5 347,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 190 5 10,000
Pudjiadi & Sons 850 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 -5 1,015,000
Ramayana Lestari 4,325 0 3,892,000
Resource Alam 235 0 0
Ricky Putra 355 0 0
Rig Tenders Tbk 950 0 1,000
Rimo Catur Lestari 70 -5 535,000
Ristia Bintang 75 0 32,000
Roda Panggon 120 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 35 5 500
Saham Seri B Hanson 10 0 350,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,725 0 0
Sanex Qianjiang 260 0 305,000
Sarasa Nugraha Tbk 30 0 55,000
Sari Husada Tbk 2,075 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 305 5 78,000
Semen Cibinong Tbk 350 15 89,579,500
Semen Gresik 10,250 -150 422,000
Sepatu Bata Tbk 14,850 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 20 5 1,500
Sinar Mas 375 5 762,500
Siwani Makmur Tbk 225 0 785,500
Siwani Trimitra Tbk 30 0 110,000
SMART Tbk 2,900 200 61,500
Sona Topas Tourism 220 0 336,000
Sorini Corporation 850 0 86,500
Steady Safe Tbk 250 10 300,000
Suba Indah Tbk 115 5 10,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 435 0 567,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 450 0 0
Summarecon Agung 600 -25 4,057,000
Summitplast Tbk 140 0 0
Sunson Textile 115 5 50,000
Suparma Tbk 160 0 101,500
Surabaya Agung 65 0 0
Surya Citra Media 550 25 3,802,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 225 0 685,000
Surya Toto 5,000 0 0
Suryainti Permata 155 5 50,000
Suryamas Dutamakmur 60 0 0
Tambang Batubara 850 50 20,224,000
Telkom 8,450 300 41,431,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 95 -5 3,500
Tempo Scan Pacific 6,900 50 44,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 205 -5 500
Tiga Pilar 110 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,075 -25 2,199,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 5,000
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 195 0 2,440,000
Trimegah Securities 165 -10 46,912,000
Trust Finance 225 -10 25,000
Tunas Baru Lampung 195 0 1,028,500
Tunas Ridean Tbk 455 -5 3,631,000
Ultra Jaya Milk Tbk 400 20 31,000
Unggul Indah Cahaya 2,375 0 0
Unilever Indonesia 3,450 -25 12,824,000
United Capital 25 0 595,000
United Tractors Tbk 1,475 0 14,753,500
Voksel Electric Tbk 95 0 30,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 -5 50,000
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 60 0 2,540,500
_____________________________________________________________________________
Composite Index : 823.85
Previous : 814.62
Total trading volume : 1,976,160,500
Total trading value : Rp 1.967 trillion
______________________________________________________________________________