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 _____________________________________________________________________________