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 ___________________________________________________________________________