Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug 5, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug 5, 2004
_____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 675 24,038,000
Adhi Karya 330 0 4,835,000
Adira Dinamika 2,575 0 0
AGIS Tbk 95 0 1,152,500
Akbar Indo Makmur 80 0 0
Alakasa Industrindo 135 0 0
Alfa Retailindo Tbk 1,025 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 270 10 60,000
Andhi Chandra 470 0 0
Aneka Kimia Raya 1,525 0 0
Aneka Tambang 1,200 -25 2,307,500
Anta Express Tour & Travel 65 5 5,781,500
Anugrah Tambak 265 0 0
Apac Citra 145 0 0
Apexindo Pratama 300 0 34,500
Aqua Golden 39,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 218,000
Artha Pacific 35 -10 94,134,000
Artha Securities 525 0 10,000
Arwana Citramulia 265 5 294,500
Asahimas Flat Glass 1,825 -50 1,129,500
Asia Kapitalindo 270 0 0
Asiana 20 0 0
Asiaplast 35 0 0
Astra Agro Lestari 2,200 25 1,221,500
Astra Graphia Tbk 265 0 305,000
Astra Int'l 5,650 0 6,296,000
Astra Otoparts Tbk 1,250 0 29,000
Asuransi Bina Dana 430 0 0
Asuransi Bintang 380 0 0
Asuransi Dayin 270 0 0
Asuransi Harta Aman 70 -10 100,000
Asuransi Jasa Tania 450 0 2,000
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,000 -25 90,000
Bakrie & Brothers 50 0 318,581,500
Bakrieland 240 5 8,317,000
Bank Arta Niaga 700 0 0
Bank Buana 625 25 55,500
Bank Bumiputera 165 0 0
Bank Central Asia 1,900 25 12,733,000
Bank CIC 95 -5 121,000
Bank Danamon Tbk 3,325 125 8,425,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 125 0 60,000
Bank Global 320 0 25,500
Bank International 160 5 150,014,500
Bank Kesawan Tbk 190 10 24,000
Bank Lippo Tbk 525 0 6,315,500
Bank Mandiri 1,275 0 16,700,000
Bank Mayapada Tbk 150 0 0
Bank Mega Tbk 1,250 0 0
Bank Negara 1,075 0 11,000
Bank Niaga Tbk 310 5 15,159,500
Bank NISP Tbk 525 20 1,843,000
Bank Nusantara 675 25 15,000
Bank Pan Indonesia 270 -5 6,546,500
Bank Permata Tbk 950 0 34,500
Bank Pikko Tbk 135 0 0
Bank Rakyat 1,725 -25 6,505,000
Bank Swadesi Tbk 375 0 0
Bank Victoria Int 50 -5 783,000
Barito Pacific 200 0 125,000
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 7,500
Bentoel 120 0 49,345,500
Berlian Laju Tanker 975 0 404,000
Berlina Tbk 1,300 0 10,000
Betonjaya Manunggal 210 0 0
BFI Finance 750 0 453,000
Bhakti Capital 180 0 0
Bhakti Investama 250 0 50,000
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,500 100 500
Bina Danatama 925 -25 50,000
Bintang Mitra 95 0 0
Branta Mulia Tbk 725 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 16,500 0 0
Budi Acid Jaya Tbk 100 -5 211,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 -5 30,000
Bumi Resources Tbk 625 25 155,248,500
Bumi Teknokultura 140 -5 21,354,000
Cahaya Kalbar Tbk 220 0 107,500
Centex (Saham) 4,500 0 0
Central Korporindo 25 -5 300,500
Centrin Online Tbk. 155 0 0
Centris Multi 275 -20 3,000
Charoen Pokphand 240 -5 89,000
Cipendawa 40 0 0
Cipta Panelutama 675 100 1,000
Ciptojaya 75 0 0
Ciputra Development 420 10 1,228,500
Ciputra Surya Tbk 900 0 99,000
Citatah Industri 55 0 530,000
Citra Marga 500 0 381,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 275 0 1,540,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 5 535,000
Danasupra 210 0 0
Dankos Laboratories 650 25 2,896,000
Darya-Varia 650 0 248,000
Davomas Abadi Tbk 775 0 190,000
Daya Sakti Unggul 170 10 277,000
Delta Djakarta Tbk 9,700 200 5,000
Dharma Samudera 65 5 1,896,500
Dharmala Intiland 70 0 0
Duta Anggada Realty 150 0 0
Duta Pertiwi 290 -10 331,500
Duta Pertiwi Tbk 650 0 6,000
Dynaplast Tbk 1,550 25 270,000
Dyviacom Intrabumi 190 0 0
Ekadharma Tape 175 -5 169,000
Energi Mega Persada 330 -10 18,414,000
Enseval Putra 405 -5 2,772,500
Equity Development 240 0 0
Eratex Djaja 120 -30 12,500
Eterindo Wahanatama 140 5 1,235,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 600 0 0
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 500 -25 110,000
Gema Grahasarana 90 0 0
Global Financindo 400 0 0
Goodyear Indonesia 3,975 -25 36,500
Gowa Makassar 750 0 0
Great River 575 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 310 5 130,000
Gudang Garam Tbk 13,400 -500 2,507,500
H M Sampoerna Tbk 5,550 50 3,245,500
Hanson Industri 15 0 0
Hero Supermarket 1,425 -25 60,500
Hexindo Adiperkasa 1,450 25 411,500
Hortus Danavest Tbk 65 0 242,000
Hotel Sahid Jaya 140 0 9,500
Humpuss Intermoda 3,175 0 45,500
Inco 8,750 0 1,101,000
Indah Kiat Pulp & Paper 700 0 345,000
Indal Aluminium 160 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,550 -25 3,439,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 80 5 3,095,500
Indofood Sukses 700 0 61,500
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 420 0 408,500
Indosat Tbk 4,075 -25 7,106,000
Indosiar Visual Mandiri 550 0 7,500
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 1,353,500
Intanwijaya 335 -20 229,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 180 0 0
Inter-Pacific Bank 80 0 0
Inti Indah Karya 40 0 37,500
Intikeramik 110 0 129,000
Intraco Penta Tbk 265 0 0
Jaka Artha Graha 15 0 1,190,000
Jakarta Int'l Hotel 230 -5 204,000
Jakarta Kyoei Steel 70 -5 296,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 15 5,000
Jasuindo Tiga 105 10 2,000
Jaya Pari Steel 430 -10 91,500
Jaya Real Property 1,675 0 0
Jembo Cable Company 215 -5 444,500
Kabelindo Murni Tbk 65 0 20,500
Kageo Igar Jaya Tbk 110 -5 150,000
Kalbe Farma Tbk 385 -5 5,193,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 400 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 13,440,500
Kedaung Indah Can 195 0 0
Kedawung Setia 130 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 0 1,651,000
Komatsu Indonesia 1,700 -25 19,500
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 50,000
Kridaperdana 80 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 70 0 0
Lapindo 500 0 109,500
Lautan Luas Tbk 235 0 10,000
Limas Stokhomindo 475 5 11,500
Lion Mesh P. Tbk 1,400 225 2,000
Lion Metal Works 1,350 150 74,500
Lippo Cikarang Tbk 310 -50 19,500
Lippo E-NET Tbk 55 5 143,000
Lippo General 380 0 0
Lippo Karawaci Tbk 1,525 0 222,500
Lippo Securities 30 0 485,500
Makindo Tbk 900 0 0
Mandom Indonesia 3,350 275 531,500
Mas Murni Indonesia 50 -5 60,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 265 -5 7,500
Matahari Putra Prima 525 -25 362,500
Mayora Indah Tbk 900 0 590,000
Medco Energi 1,275 0 640,000
Merck Tbk 21,500 0 0
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 75 0 1,458,000
Millennium 70 0 0
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 600 -100 10,000
Modernland Realty 80 0 35,000
Mulia Industrindo 250 0 29,000
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 250 0 0
Multipolar Tbk 290 0 932,500
Mustika Ratu Tbk 420 15 1,456,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 700 -25 65,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 370 0 0
Palm Asia Corpora 265 5 38,520,000
Pan Brothers Tex 360 0 585,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 25 0 0
Panin Insurance Tbk 220 10 2,277,000
Panin Life Tbk 110 10 50,588,500
Panin Sekuritas Tbk 315 0 0
Panorama 525 0 109,000
Pelangi Indah 135 10 5,000
Pelayaran Tempuran 650 0 0
Pembangunan Jaya 975 0 277,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,175 0 3,685,000
Petrosea Tbk 2,600 350 149,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,100 0 238,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 375 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 170 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 0 350,500
Ramayana Lestari 4,325 -25 418,500
Resource Alam 225 0 0
Ricky Putra 385 0 24,500
Rig Tenders Tbk 9,900 1,300 16,000
Rimo Catur Lestari 70 -5 1,825,000
Ristia Bintang 75 0 0
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 15 500
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,400 0 0
Sanex Qianjiang 245 -5 292,500
Sarasa Nugraha Tbk 35 0 1,347,500
Sari Husada Tbk 21,200 0 500
Schering Plough 10,400 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 240 -15 20,000
Semen Cibinong Tbk 305 0 1,610,000
Semen Gresik 8,300 100 554,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 25 5 3,776,000
Sinar Mas 385 0 3,394,500
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 35 5 900,000
SMART Tbk 2,600 400 302,000
Sona Topas Tourism 190 5 337,500
Sorini Corporation 700 -25 32,500
Steady Safe Tbk 200 5 5,000
Suba Indah Tbk 125 0 7,936,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 425 5 255,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 550 0 0
Summitplast Tbk 150 -15 25,000
Sunson Textile 95 0 106,000
Suparma Tbk 170 0 0
Surabaya Agung 65 0 0
Surya Citra Media 485 0 130,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 210 0 0
Surya Toto 5,000 0 0
Suryainti Permata 140 0 75,000
Suryamas Dutamakmur 60 0 0
Tambang Batubara 700 -25 544,500
Telkom 7,650 0 1,359,500
Tembaga Mulia 2,100 0 0
Tempo Inti Media 65 20 5,000
Tempo Scan Pacific 6,750 0 34,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 215 0 0
Tiga Pilar 160 -20 70,000
Tigaraksa Satria 3,750 0 0
Timah Tbk 2,025 25 647,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 195 0 652,500
Trimegah Securities 135 0 1,499,000
Trust Finance 220 0 0
Tunas Baru Lampung 185 -5 2,485,000
Tunas Ridean Tbk 375 10 17,901,000
Ultra Jaya Milk Tbk 415 0 0
Unggul Indah Cahaya 2,825 0 0
Unilever Indonesia 3,825 -25 179,000
United Capital 25 0 1,007,500
United Tractors Tbk 1,200 25 8,382,000
Voksel Electric Tbk 95 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 190 -20 76,500
Zebra Nusantara Tbk 70 0 8,000
____________________________________________________________________________
Composite Index : 758.30
Previous : 757.29
Total trading volume : 1,324,157,013
Total trading value : Rp 617.87 billion
______________________________________________________________________________