Stock prices on The Jakarta Stock Exchange (in rupiah) on Aug 9, 2004

Stock prices on The Jakarta Stock Exchange (in rupiah) on Aug 9, 2004
____________________________________________________________________________
Shares Clsoe Change Trading

Volume
__________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 315 -5 1,672,500
Adira Dinamika 2,575 50 21,000
AGIS Tbk 95 0 200,000
Akbar Indo Makmur 80 0 104,000
Alakasa Industrindo 135 0 0
Alfa Retailindo Tbk 1,025 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 320 5 283,500
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,550 -25 2,000
Aneka Tambang 1,125 25 1,594,000
Anta Express Tour & Travel 60 -5 3,146,000
Anugrah Tambak 265 0 0
Apac Citra 140 0 0
Apexindo Pratama 295 -10 34,500
Aqua Golden 39,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 126,500
Artha Pacific 35 0 204,679,000
Artha Securities 550 0 0
Arwana Citramulia 270 0 0
Asahimas Flat Glass 1,850 0 0
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 30 0 0
Astra Agro Lestari 2,175 0 193,000
Astra Graphia Tbk 270 0 163,000
Astra Int'l 5,600 -50 3,422,000
Astra Otoparts Tbk 1,525 0 5,495,000
Asuransi Bina Dana 430 0 0
Asuransi Bintang 385 -5 20,500
Asuransi Dayin 265 0 0
Asuransi Harta Aman 70 0 520,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 1,025 25 4,500
Bakrie & Brothers 50 0 336,000
Bakrieland 230 0 1,580,000
Bank Arta Niaga 700 0 0
Bank Buana 600 0 0
Bank Bumiputera 165 0 0
Bank Central Asia 1,825 -50 18,233,000
Bank CIC 100 0 0
Bank Danamon Tbk 3,275 -50 5,871,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 125 0 72,500
Bank Global 325 5 47,500
Bank Int'l Indonesia 160 0 43,812,000
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 500 -25 1,420,500
Bank Mandiri 1,225 -25 12,528,500
Bank Mayapada Tbk 150 0 0
Bank Mega Tbk 1,325 0 0
Bank Negara 1,075 0 67,000
Bank Niaga Tbk 305 5 892,500
Bank NISP Tbk 575 25 2,490,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 270 0 3,706,500
Bank Permata Tbk 950 0 28,500
Bank Pikko Tbk 135 0 0
Bank Rakyat 1,675 -25 7,640,000
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 55 10 874,000
Barito Pacific 195 -5 842,500
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 0
Bentoel 115 -5 15,005,000
Berlian Laju Tanker 950 0 366,000
Berlina Tbk 1,375 25 33,000
Betonjaya Manunggal 210 0 0
BFI Finance 750 -25 170,000
Bhakti Capital 180 0 0
Bhakti Investama 245 0 0
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,475 25 25,000
Bina Danatama 925 25 1,000
Bintang Mitra 80 0 25,000
Branta Mulia Tbk 725 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 16,500 0 0
Budi Acid Jaya Tbk 105 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 625 25 1,901,500
Bumi Teknokultura 130 0 272,500
Cahaya Kalbar Tbk 220 0 30,000
Centex (Saham) 4,500 0 0
Central Korporindo 30 0 21,000
Centrin Online Tbk. 155 0 0
Centris Multi 315 15 15,000
Charoen Pokphand 250 10 166,000
Cipendawa 40 0 0
Cipta Panelutama 675 0 0
Ciptojaya 65 0 0
Ciputra Development 405 -10 1,000,000
Ciputra Surya Tbk 950 -25 192,500
Citatah Industri 55 0 1,809,000
Citra Marga 500 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 265 0 392,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 0 0
Danasupra 200 0 0
Dankos Laboratories 625 -25 5,000
Darya-Varia 650 0 160,000
Davomas Abadi Tbk 775 25 75,500
Daya Sakti Unggul 175 5 108,500
Delta Djakarta Tbk 9,500 -500 4,000
Dharma Samudera 55 -5 100,000
Dharmala Intiland 70 0 0
Duta Anggada Realty 150 0 0
Duta Pertiwi 300 0 0
Duta Pertiwi Tbk 625 0 14,000
Dynaplast Tbk 1,500 -50 205,500
Dyviacom Intrabumi 195 5 25,000
Ekadharma Tape 175 0 10,000
Energi Mega Persada 325 -5 12,113,000
Enseval Putra 395 0 66,500
Equity Development 240 0 0
Eratex Djaja 145 5 101,500
Eterindo Wahanatama 140 0 250,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 550 -50 2,500
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 525 0 100,000
Gema Grahasarana 90 0 0
Global Financindo 400 0 0
Goodyear Indonesia 4,075 -25 1,000
Gowa Makassar 750 0 0
Great River 600 0 0
GT Kabel Indonesia 75 0 0
GT Petrochem 330 0 185,000
Gudang Garam Tbk 13,500 150 181,000
H M Sampoerna Tbk 5,350 -200 2,008,000
Hanson Industri 10 0 0
Hero Supermarket 1,300 -150 11,500
Hexindo Adiperkasa 1,600 25 4,051,000
Hortus Danavest Tbk 65 5 236,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 3,150 0 63,000
Inco 8,400 -200 161,500
Indah Kiat Pulp & Paper 725 0 1,870,000
Indal Aluminium 155 -10 25,000
Indo Citra Finance 145 0 0
Indocement Tunggal 1,525 -50 9,404,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 80 0 401,500
Indofood Sukses 700 0 454,000
Indomobil Sukses 1,200 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 430 -5 105,000
Indosat Tbk 4,050 25 3,824,000
Indosiar Visual Mandiri 575 50 1,163,500
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 2,129,500
Intanwijaya 325 -10 80,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 180 0 0
Inter-Pacific Bank 80 0 0
Inti Indah Karya 40 0 0
Intikeramik 110 0 65,000
Intraco Penta Tbk 305 15 143,500
Jaka Artha Graha 15 0 450,000
Jakarta Int'l Hotel 220 -5 125,000
Jakarta Kyoei Steel 75 5 20,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 0 0
Jasuindo Tiga 100 0 0
Jaya Pari Steel 495 35 346,000
Jaya Real Property 1,600 0 0
Jembo Cable Company 250 -20 120,000
Kabelindo Murni Tbk 65 0 0
Kageo Igar Jaya Tbk 105 0 243,500
Kalbe Farma Tbk 370 -10 3,131,500
Karka Yasa Profilia 20 0 150,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 -5 43,817,500
Kedaung Indah Can 195 0 0
Kedawung Setia 125 0 25,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 -5 221,500
Komatsu Indonesia 1,800 25 591,000
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 75 -5 100,000
Lamicitra Nusantara 60 0 0
Langgeng Makmur 70 0 0
Lapindo 500 0 58,500
Lautan Luas Tbk 235 -5 80,000
Limas Stokhomindo 470 0 27,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,350 0 0
Lippo Cikarang Tbk 320 0 0
Lippo E-NET Tbk 55 0 11,000
Lippo General 385 10 69,000
Lippo Karawaci Tbk 1,625 0 559,000
Lippo Securities 35 0 500
Makindo Tbk 1,100 0 0
Mandom Indonesia 3,200 -25 500
Mas Murni Indonesia 55 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 285 15 13,500
Matahari Putra Prima 550 0 0
Mayora Indah Tbk 900 -25 64,000
Medco Energi 1,275 -25 41,500
Merck Tbk 21,600 0 0
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 5 25,000
Millennium 75 0 0
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 600 -75 140,000
Modernland Realty 80 0 15,500
Mulia Industrindo 255 0 0
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 280 -5 1,175,000
Mustika Ratu Tbk 405 -10 11,000
Nipress Tbk 1,150 150 5,000
Pabrik Kertas Tjiwi Kimia 750 0 1,884,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 375 0 0
Palm Asia Corpora 265 0 0
Pan Brothers Tex 360 0 580,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 225 0 412,500
Panin Life Tbk 110 0 8,236,500
Panin Sekuritas Tbk 255 0 0
Panorama 525 0 65,500
Pelangi Indah 145 0 0
Pelayaran Tempuran 700 0 0
Pembangunan Jaya 950 -25 390,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,175 0 4,124,000
Petrosea Tbk 3,125 75 52,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,075 0 956,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 375 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 165 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 0 368,500
Ramayana Lestari 3,900 -25 862,500
Resource Alam 230 0 0
Ricky Putra 390 0 52,500
Rig Tenders Tbk 9,900 600 1,000
Rimo Catur Lestari 70 0 60,000
Ristia Bintang 75 0 0
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,350 -250 1,500
Sanex Qianjiang 245 0 1,785,000
Sarasa Nugraha Tbk 30 -5 125,000
Sari Husada Tbk 21,200 0 0
Schering Plough 10,400 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 265 10 5,500
Semen Cibinong Tbk 300 0 210,500
Semen Gresik 8,450 100 664,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 170 0 0
Sierad Produce Tbk 20 0 0
Sinar Mas 395 5 4,197,000
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 30 0 564,000
SMART Tbk 2,600 0 0
Sona Topas Tourism 185 10 548,000
Sorini Corporation 725 0 0
Steady Safe Tbk 215 10 363,500
Suba Indah Tbk 120 0 2,639,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 420 0 47,500
Sumalindo Lestari 100 0 150,000
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 525 0 155,000
Summitplast Tbk 150 0 0
Sunson Textile 105 0 109,000
Suparma Tbk 160 -5 29,000
Surabaya Agung 65 0 0
Surya Citra Media 485 -10 80,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 -5 5,000
Surya Semesta 210 0 0
Surya Toto 5,000 0 0
Suryainti Permata 145 0 201,000
Suryamas Dutamakmur 60 0 0
Tambang Batubara 700 0 426,000
Telkom 7,650 100 7,897,000
Tembaga Mulia 2,100 0 0
Tempo Inti Media 60 -15 10,000
Tempo Scan Pacific 6,700 0 46,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 0 0
Tiga Pilar 105 -20 500
Tigaraksa Satria 3,750 0 0
Timah Tbk 1,975 0 677,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 190 0 3,500
Trimegah Securities 140 0 0
Trust Finance 225 5 125,000
Tunas Baru Lampung 180 -5 315,000
Tunas Ridean Tbk 395 10 9,951,500
Ultra Jaya Milk Tbk 380 -35 10,000
Unggul Indah Cahaya 2,825 0 0
Unilever Indonesia 3,675 -125 5,010,000
United Capital 25 0 1,237,500
United Tractors Tbk 1,250 0 4,233,000
Voksel Electric Tbk 80 -15 15,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 0
Wicaksana Overseas 210 0 0
Zebra Nusantara Tbk 65 5 1,071,500
___________________________________________________________________________
Composite Index : 750.04
Previous : 753.93
Total trading volume : 538,096,071
Total trading value : Rp 396.39 billion
___________________________________________________________________________