Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.18, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.18, 2004
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 320 0 10,355,500
Adira Dinamika 2,575 200 8,000
AGIS Tbk 95 0 155,000
Akbar Indo Makmur 80 0 0
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 1,025 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 365 5 113,000
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,850 75 1,165,500
Aneka Tambang 1,150 0 941,000
Anta Express Tour & Travel 55 0 285,000
Anugrah Tambak 265 0 0
Apac Citra 145 -15 30,000
Apexindo Pratama 350 0 3,437,500
Aqua Golden 39,000 0 500
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 91,500
Artha Pacific 35 5 1,711,500
Artha Securities 575 25 15,000
Arwana Citramulia 270 -5 60,000
Asahimas Flat Glass 1,875 25 23,500
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 30 0 0
Astra Agro Lestari 2,275 25 387,500
Astra Graphia Tbk 275 5 157,500
Astra Int'l 5,850 50 8,641,000
Astra Otoparts Tbk 1,500 0 2,328,500
Asuransi Bina Dana 430 0 0
Asuransi Bintang 390 10 71,500
Asuransi Dayin 270 5 5,000
Asuransi Harta Aman 70 0 60,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 1,100 -25 1,153,500
Bakrie & Brothers 50 0 52,653,000
Bakrieland 225 0 2,857,500
Bank Arta Niaga 700 0 0
Bank Buana 625 0 0
Bank Bumiputera 165 0 0
Bank Central Asia 1,850 50 11,803,500
Bank CIC 95 -5 500
Bank Danamon Tbk 3,400 -50 800,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 125 0 1,000
Bank Global 340 15 55,000
Bank Int'l Indonesia 155 -5 9,267,500
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 525 0 439,000
Bank Mandiri 1,225 0 4,543,500
Bank Mayapada Tbk 150 0 0
Bank Mega Tbk 1,300 -25 2,500
Bank Negara 1,100 0 11,500
Bank Niaga Tbk 305 0 433,000
Bank NISP Tbk 525 0 210,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 275 0 762,500
Bank Permata Tbk 925 0 6,500
Bank Pikko Tbk 125 0 0
Bank Rakyat 1,675 0 6,879,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 50 0 254,500
Barito Pacific 210 5 1,692,500
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 0
Bentoel 115 0 53,500
Berlian Laju Tanker 950 0 936,000
Berlina Tbk 1,425 0 8,500
Betonjaya Manunggal 275 0 0
BFI Finance 775 0 1,000
Bhakti Capital 180 0 0
Bhakti Investama 280 -5 230,500
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,475 0 0
Bina Danatama 875 0 35,000
Bintang Mitra 75 -5 25,000
Branta Mulia Tbk 725 0 20,000
Bristol-Myers 10,500 0 0
Bristol-Myers 22,500 2,700 500
Budi Acid Jaya Tbk 105 0 260,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 10 167,000
Bumi Resources Tbk 625 25 94,771,000
Bumi Teknokultura 100 0 0
Cahaya Kalbar Tbk 225 0 0
Centex (Saham) 4,500 0 0
Central Korporindo 30 0 23,500
Centrin Online Tbk. 135 0 0
Centris Multi 335 0 9,500
Charoen Pokphand 295 -5 5,133,000
Cipendawa 40 0 0
Cipta Panelutama 675 0 0
Ciptojaya 85 15 160,500
Ciputra Development 415 0 195,000
Ciputra Surya Tbk 1,000 0 632,500
Citatah Industri 60 5 19,900,500
Citra Marga 500 0 1,106,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 275 0 1,569,000
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 105 0 295,000
Danasupra 200 0 0
Dankos Laboratories 600 0 25,000
Darya-Varia 650 0 17,500
Davomas Abadi Tbk 750 0 650,000
Daya Sakti Unggul 160 5 15,000
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 60 0 20,000
Dharmala Intiland 70 0 0
Duta Anggada Realty 170 20 40,000
Duta Pertiwi 295 0 0
Duta Pertiwi Tbk 600 0 60,000
Dynaplast Tbk 1,550 0 345,000
Dyviacom Intrabumi 175 0 0
Ekadharma Tape 170 0 0
Energi Mega Persada 325 5 5,800,500
Enseval Putra 380 -5 740,500
Equity Development 190 -15 11,000
Eratex Djaja 120 -5 5,000
Eterindo Wahanatama 140 0 1,151,000
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 525 -25 277,000
Gema Grahasarana 80 -10 70,000
Global Financindo 400 0 0
Goodyear Indonesia 4,300 150 1,000
Gowa Makassar 750 0 0
Great River 475 -50 31,000
GT Kabel Indonesia 75 0 50,500
GT Petrochem 330 0 394,000
Gudang Garam Tbk 13,300 0 56,000
H M Sampoerna Tbk 5,400 50 959,500
Hanson Industri 15 5 539,000
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 1,600 50 170,500
Hortus Danavest Tbk 50 0 125,000
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 3,150 0 0
Inco 8,200 -50 196,000
Indah Kiat Pulp & Paper 725 25 3,019,000
Indal Aluminium 170 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,525 -25 678,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 80 0 1,739,500
Indofood Sukses 625 -50 5,613,000
Indomobil Sukses 1,100 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 450 15 2,491,500
Indosat Tbk 4,100 -50 14,790,500
Indosiar Visual Mandiri 575 -25 2,978,500
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 2,377,500
Intanwijaya 330 5 47,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 180 0 0
Inter-Pacific Bank 70 0 0
Inti Indah Karya 35 0 0
Intikeramik 125 5 5,000
Intraco Penta Tbk 290 -5 70,000
Jaka Artha Graha 15 0 440,000
Jakarta Int'l Hotel 215 -5 13,000
Jakarta Kyoei Steel 75 5 54,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 -10 99,000
Jasuindo Tiga 100 0 0
Jaya Pari Steel 625 -25 226,000
Jaya Real Property 1,600 0 0
Jembo Cable Company 285 10 113,000
Kabelindo Murni Tbk 75 5 965,000
Kageo Igar Jaya Tbk 105 -5 1,583,000
Kalbe Farma Tbk 375 5 2,812,000
Karka Yasa Profilia 25 5 400,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 123,793,500
Kedaung Indah Can 195 0 0
Kedawung Setia 120 -5 25,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 155 0 543,000
Komatsu Indonesia 2,000 25 762,500
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 75 -5 122,500
Lamicitra Nusantara 60 0 0
Langgeng Makmur 70 0 0
Lapindo 475 0 38,000
Lautan Luas Tbk 265 0 471,000
Limas Stokhomindo 480 0 1,000,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,400 0 0
Lippo Cikarang Tbk 325 0 0
Lippo E-NET Tbk 45 -5 170,000
Lippo General 360 0 0
Lippo Karawaci Tbk 1,600 0 181,500
Lippo Securities 30 0 0
Makindo Tbk 1,250 0 0
Mandom Indonesia 3,200 0 15,000
Mas Murni Indonesia 50 0 215,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 295 0 0
Matahari Putra Prima 500 0 953,500
Mayora Indah Tbk 900 0 102,500
Medco Energi 1,400 0 5,403,000
Merck Tbk 21,000 500 16,500
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 0 200,000
Millennium 70 -5 25,000
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 600 0 0
Modernland Realty 80 0 201,000
Mulia Industrindo 255 5 40,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,000 0 0
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 205 -45 100,500
Multipolar Tbk 280 0 441,500
Mustika Ratu Tbk 435 10 565,000
Nipress Tbk 1,025 0 0
Pabrik Kertas Tjiwi Kimia 775 25 120,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 375 0 25,000
Palm Asia Corpora 265 0 0
Pan Brothers Tex 360 0 605,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 10,000
Panca Wiratama 30 0 0
Panin Insurance Tbk 225 5 410,000
Panin Life Tbk 105 0 163,500
Panin Sekuritas Tbk 295 0 0
Panorama 525 0 83,500
Pelangi Indah 110 -5 500
Pelayaran Tempuran 675 -25 15,500
Pembangunan Jaya 900 0 1,108,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,225 25 25,339,000
Petrosea Tbk 3,200 -50 26,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,050 -25 718,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 360 -10 3,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 175 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 0 40,000
Ramayana Lestari 3,900 -75 1,631,500
Resource Alam 215 0 0
Ricky Putra 375 0 512,500
Rig Tenders Tbk 1,000 0 0
Rimo Catur Lestari 70 5 35,000
Ristia Bintang 70 0 0
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 0 0
Saham Seri B Hanson 10 -5 1,541,500
Saham Seri B 5,000 0 0
Samudera Indonesia 2,450 0 0
Sanex Qianjiang 250 0 670,000
Sarasa Nugraha Tbk 35 0 1,100,000
Sari Husada Tbk 21,000 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 245 0 0
Semen Cibinong Tbk 300 0 213,000
Semen Gresik 9,150 150 434,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 20 0 172,500
Sinar Mas 370 0 337,500
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 35 10 2,689,000
SMART Tbk 2,600 200 4,000
Sona Topas Tourism 190 0 337,500
Sorini Corporation 800 25 146,500
Steady Safe Tbk 245 -10 400,000
Suba Indah Tbk 120 0 0
Sucaco Tbk 1,050 0 0
Sugi Samapersada 415 0 103,000
Sumalindo Lestari 110 0 25,000
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 550 0 1,190,000
Summitplast Tbk 140 0 0
Sunson Textile 130 0 280,000
Suparma Tbk 160 0 99,500
Surabaya Agung 65 0 0
Surya Citra Media 485 0 7,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 5,000
Surya Semesta 200 -10 250,000
Surya Toto 5,000 0 0
Suryainti Permata 145 0 0
Suryamas Dutamakmur 60 0 0
Tambang Batubara 700 0 0
Telkom 7,700 100 8,641,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 100 0 153,500
Tempo Scan Pacific 6,750 0 39,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 0 0
Tiga Pilar 145 0 0
Tigaraksa Satria 3,750 0 0
Timah Tbk 2,000 25 1,334,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 190 0 210,500
Trimegah Securities 135 0 52,500
Trust Finance 230 0 0
Tunas Baru Lampung 185 -5 231,500
Tunas Ridean Tbk 420 5 3,856,500
Ultra Jaya Milk Tbk 410 0 0
Unggul Indah Cahaya 2,825 0 0
Unilever Indonesia 3,650 0 477,000
United Capital 20 0 266,000
United Tractors Tbk 1,225 -25 778,000
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 5 200,500
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 60 0 1,000
____________________________________________________________________________
Composite Index : 754.25
Previous : 751.95
Total trading volume : 586,820,547
Total trading value : Rp 538.56 billion
_____________________________________________________________________________