Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.19, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.19, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 320 0 6,538,500
Adira Dinamika 2,425 -150 1,000
AGIS Tbk 95 0 95,000
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 405 40 424,000
Andhi Chandra 465 0 0
Aneka Kimia Raya 2,250 400 4,744,000
Aneka Tambang 1,150 0 2,404,500
Anta Express Tour & Travel 60 5 1,126,000
Anugrah Tambak 265 0 0
Apac Citra 140 -5 10,000
Apexindo Pratama 345 -5 880,500
Aqua Golden 39,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 64,000
Artha Pacific 35 0 9,307,500
Artha Securities 575 0 32,500
Arwana Citramulia 275 5 1,000
Asahimas Flat Glass 1,875 0 12,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 35 5 465,500
Astra Agro Lestari 2,250 -25 802,500
Astra Graphia Tbk 265 -10 127,000
Astra Int'l 5,800 -50 1,756,500
Astra Otoparts Tbk 1,500 0 2,062,000
Asuransi Bina Dana 430 0 0
Asuransi Bintang 390 0 0
Asuransi Dayin 265 -5 75,000
Asuransi Harta Aman 70 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 -10 5,000
Bakrie Sumatra 1,100 0 180,000
Bakrie & Brothers 50 0 15,703,500
Bakrieland 220 -5 1,430,000
Bank Arta Niaga 700 0 0
Bank Buana 625 0 0
Bank Bumiputera 165 0 0
Bank Central Asia 1,850 0 2,723,500
Bank CIC 95 0 0
Bank Danamon Tbk 3,375 -25 158,000
Bank Danpac Tbk 500 0 50,000
Bank Eksekutif 120 -5 17,500
Bank Global 340 0 0
Bank Int'l Indonesia 155 0 14,652,500
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 500 -25 42,500
Bank Mandiri 1,225 0 10,492,000
Bank Mayapada Tbk 100 -50 5,000
Bank Mega Tbk 1,300 0 0
Bank Negara 1,075 -25 194,000
Bank Niaga Tbk 305 0 1,707,000
Bank NISP Tbk 550 25 500
Bank Nusantara 675 0 0
Bank Pan Indonesia 280 5 2,903,500
Bank Permata Tbk 925 0 410,000
Bank Pikko Tbk 125 0 0
Bank Rakyat 1,675 0 12,050,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 50 0 152,500
Barito Pacific 215 5 5,506,500
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 75 0 250,000
Bentoel 115 0 2,093,500
Berlian Laju Tanker 950 0 702,500
Berlina Tbk 1,500 75 423,500
Betonjaya Manunggal 275 0 0
BFI Finance 875 100 13,447,000
Bhakti Capital 180 0 0
Bhakti Investama 280 0 105,000
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,450 -25 25,000
Bina Danatama 925 50 180,000
Bintang Mitra 75 0 0
Branta Mulia Tbk 725 0 4,000
Bristol-Myers 10,500 0 0
Bristol-Myers 27,000 4,500 500
Budi Acid Jaya Tbk 105 0 195,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 625 0 44,171,500
Bumi Teknokultura 100 0 0
Cahaya Kalbar Tbk 230 5 1,243,000
Centex (Saham) 4,500 0 0
Central Korporindo 30 0 13,000
Centrin Online Tbk. 135 0 0
Centris Multi 315 -20 50,500
Charoen Pokphand 290 -5 687,000
Cipendawa 40 0 0
Cipta Panelutama 675 0 0
Ciptojaya 80 -5 3,374,000
Ciputra Development 410 -5 585,500
Ciputra Surya Tbk 1,000 0 5,000
Citatah Industri 60 0 1,717,500
Citra Marga 500 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 280 5 2,501,000
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 105 0 105,000
Danasupra 200 0 0
Dankos Laboratories 600 0 135,500
Darya-Varia 650 0 200,000
Davomas Abadi Tbk 750 0 217,500
Daya Sakti Unggul 165 5 25,000
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 60 0 0
Dharmala Intiland 70 0 0
Duta Anggada Realty 170 0 0
Duta Pertiwi 295 0 0
Duta Pertiwi Tbk 625 25 73,500
Dynaplast Tbk 1,525 -25 50,000
Dyviacom Intrabumi 175 0 0
Ekadharma Tape 170 0 0
Energi Mega Persada 320 -5 949,500
Enseval Putra 380 0 239,500
Equity Development 190 0 0
Eratex Djaja 115 -5 5,000
Eterindo Wahanatama 145 5 1,935,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 950 0 500
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 2,990,500
Gema Grahasarana 80 0 10,000
Global Financindo 400 0 0
Goodyear Indonesia 4,350 50 1,000
Gowa Makassar 750 0 0
Great River 525 50 11,000
GT Kabel Indonesia 75 0 3,000
GT Petrochem 325 -5 232,000
Gudang Garam Tbk 13,300 0 201,500
H M Sampoerna Tbk 5,350 -50 414,000
Hanson Industri 15 0 240,500
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 1,700 100 2,991,500
Hortus Danavest Tbk 50 0 1,365,000
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 3,150 0 0
Inco 8,100 -100 324,000
Indah Kiat Pulp & Paper 725 0 1,438,500
Indal Aluminium 180 10 40,000
Indo Citra Finance 145 0 0
Indocement Tunggal 1,475 -50 2,982,000
Indoexchange Tbk 10 0 1,500
Indofarma Tbk 80 0 879,500
Indofood Sukses 650 25 2,767,500
Indomobil Sukses 1,100 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 440 -10 1,012,500
Indosat Tbk 4,125 25 4,293,000
Indosiar Visual Mandiri 575 0 2,046,000
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 2,428,000
Intanwijaya 335 5 277,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 180 0 0
Inter-Pacific Bank 70 0 0
Inti Indah Karya 35 0 0
Intikeramik 120 -5 19,500
Intraco Penta Tbk 290 0 80,500
Jaka Artha Graha 15 0 147,500
Jakarta Int'l Hotel 215 0 1,250,500
Jakarta Kyoei Steel 80 5 135,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 190 5 15,000
Jasuindo Tiga 100 0 0
Jaya Pari Steel 750 125 3,371,500
Jaya Real Property 1,600 0 0
Jembo Cable Company 310 25 891,500
Kabelindo Murni Tbk 70 -5 500
Kageo Igar Jaya Tbk 105 0 0
Kalbe Farma Tbk 370 -5 5,997,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 54,620,500
Kedaung Indah Can 195 0 0
Kedawung Setia 125 5 37,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 -5 2,385,000
Komatsu Indonesia 2,050 50 1,536,000
Kopitime Dot Com 5 0 0
Kresna Graha 115 0 0
Kridaperdana 75 0 0
Lamicitra Nusantara 85 25 500
Langgeng Makmur 70 0 0
Lapindo 475 0 64,000
Lautan Luas Tbk 265 0 1,723,000
Limas Stokhomindo 500 20 5,252,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,400 0 2,500
Lippo Cikarang Tbk 325 0 0
Lippo E-NET Tbk 50 5 101,000
Lippo General 365 5 9,000
Lippo Karawaci Tbk 1,600 0 175,500
Lippo Securities 30 0 0
Makindo Tbk 1,250 0 0
Mandom Indonesia 3,200 0 50,000
Mas Murni Indonesia 50 0 25,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 295 0 0
Matahari Putra Prima 500 0 253,000
Mayora Indah Tbk 925 25 2,500
Medco Energi 1,400 0 2,736,000
Merck Tbk 20,700 -300 110,000
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 0 280,000
Millennium 70 0 0
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 600 0 0
Modernland Realty 80 0 613,500
Mulia Industrindo 250 -5 400,000
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 155 -50 203,500
Multipolar Tbk 280 0 106,000
Mustika Ratu Tbk 430 -5 3,760,500
Nipress Tbk 1,025 0 0
Pabrik Kertas Tjiwi Kimia 750 -25 303,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 350 -25 267,500
Palm Asia Corpora 265 0 0
Pan Brothers Tex 360 0 285,000
Panasia Indosyntec 500 0 10,000
Panasia Filament 100 0 11,500
Panca Wiratama 30 0 0
Panin Insurance Tbk 225 0 367,500
Panin Life Tbk 105 0 1,741,000
Panin Sekuritas Tbk 295 0 0
Panorama 525 0 81,000
Pelangi Indah 110 0 0
Pelayaran Tempuran 675 0 0
Pembangunan Jaya 900 0 2,825,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,200 -25 47,659,000
Petrosea Tbk 3,175 -25 13,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,050 0 26,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 395 35 13,500
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 0 117,500
Ramayana Lestari 3,850 -50 1,868,500
Resource Alam 215 0 0
Ricky Putra 370 -5 200,500
Rig Tenders Tbk 1,000 0 0
Rimo Catur Lestari 70 0 47,000
Ristia Bintang 65 -5 17,500
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 0 0
Saham Seri B Hanson 15 5 1,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,800 350 4,500
Sanex Qianjiang 255 5 150,000
Sarasa Nugraha Tbk 35 0 2,275,000
Sari Husada Tbk 21,000 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 250 5 500
Semen Cibinong Tbk 300 0 251,000
Semen Gresik 9,250 100 296,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 15 -5 15,000
Sinar Mas 370 0 96,000
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 35 0 620,000
SMART Tbk 2,700 100 2,500
Sona Topas Tourism 195 5 540,000
Sorini Corporation 1,025 225 3,901,500
Steady Safe Tbk 245 0 0
Suba Indah Tbk 115 -5 88,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 415 0 54,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 550 0 515,000
Summitplast Tbk 140 0 0
Sunson Textile 125 -5 120,000
Suparma Tbk 160 0 15,000
Surabaya Agung 65 0 0
Surya Citra Media 485 0 8,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 200 0 3,500
Surya Toto 5,000 0 0
Suryainti Permata 145 0 0
Suryamas Dutamakmur 60 0 0
Tambang Batubara 700 0 76,000
Telkom 7,750 50 5,662,500
Tembaga Mulia 2,000 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 6,750 0 13,500
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 3,700 -50 2,000
Timah Tbk 2,000 0 327,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 190 0 345,000
Trimegah Securities 140 5 875,500
Trust Finance 235 5 141,000
Tunas Baru Lampung 185 0 636,000
Tunas Ridean Tbk 420 0 1,388,000
Ultra Jaya Milk Tbk 380 -30 17,500
Unggul Indah Cahaya 2,825 0 0
Unilever Indonesia 3,650 0 747,000
United Capital 25 5 2,653,500
United Tractors Tbk 1,225 0 674,500
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 180 0 5,000
Zebra Nusantara Tbk 60 0 525,000
____________________________________________________________________________
Composite Index : 753.68
Previous : 754.25
Total trading volume : 426,921,450
Total trading value : Rp 391.88 billion
_____________________________________________________________________________