Stock prices on the Jakarta Stock Exchange ( in rupiah) on Aug.20, 2004

Stock prices on the Jakarta Stock Exchange ( in rupiah) on Aug.20, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 320 0 2,645,500
Adira Dinamika 2,425 0 0
AGIS Tbk 95 0 25,000
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 0 0
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,950 -300 1,657,500
Aneka Tambang 1,175 25 2,502,000
Anta Express Tour & Travel 65 5 6,250,000
Anugrah Tambak 265 0 0
Apac Citra 140 0 130,000
Apexindo Pratama 345 0 307,000
Aqua Golden 39,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 73,000
Artha Pacific 35 0 302,500
Artha Securities 575 0 10,000
Arwana Citramulia 275 0 0
Asahimas Flat Glass 1,875 0 5,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,500
Asiaplast 35 0 77,000
Astra Agro Lestari 2,275 25 493,500
Astra Graphia Tbk 265 0 1,197,500
Astra Int'l 5,750 -50 4,015,000
Astra Otoparts Tbk 1,475 -25 405,500
Asuransi Bina Dana 430 0 0
Asuransi Bintang 375 -15 170,000
Asuransi Dayin 260 -5 17,000
Asuransi Harta Aman 70 0 13,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,175 75 2,874,500
Bakrie & Brothers 45 -5 708,500
Bakrieland 220 0 572,500
Bank Arta Niaga 700 0 0
Bank Buana 625 0 369,000
Bank Bumiputera 165 0 0
Bank Central Asia 1,825 -25 317,000
Bank CIC 95 0 500
Bank Danamon Tbk 3,375 0 252,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 125 5 20,500
Bank Global 340 0 0
Bank Int'l Indonesia 155 0 38,496,000
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 525 25 18,000
Bank Mandiri 1,225 0 3,517,000
Bank Mayapada Tbk 105 5 40,000
Bank Mega Tbk 1,300 0 0
Bank Negara 1,075 0 124,000
Bank Niaga Tbk 305 0 3,183,500
Bank NISP Tbk 525 -25 82,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 275 -5 11,859,500
Bank Permata Tbk 925 0 3,000
Bank Pikko Tbk 125 0 0
Bank Rakyat 1,675 0 184,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 50 0 759,500
Barito Pacific 210 -5 638,500
BAT Indonesia Tbk 8,350 0 8,000
Bayu Buana Tbk 75 0 0
Bentoel 115 0 3,070,000
Berlian Laju Tanker 950 0 1,053,500
Berlina Tbk 1,550 50 3,277,000
Betonjaya Manunggal 275 0 0
BFI Finance 875 0 2,017,500
Bhakti Capital 180 0 0
Bhakti Investama 280 0 148,500
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,450 0 25,000
Bina Danatama 900 -25 15,000
Bintang Mitra 75 0 0
Branta Mulia Tbk 725 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 27,000 0 0
Budi Acid Jaya Tbk 105 0 50,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 625 0 7,048,500
Bumi Teknokultura 100 0 0
Cahaya Kalbar Tbk 230 0 50,000
Centex (Saham) 4,500 0 0
Central Korporindo 25 -5 100,000
Centrin Online Tbk. 135 0 0
Centris Multi 325 10 7,000
Charoen Pokphand 280 -10 457,000
Cipendawa 40 0 0
Cipta Panelutama 675 0 0
Ciptojaya 75 -5 100,000
Ciputra Development 405 -5 705,000
Ciputra Surya Tbk 1,000 0 851,500
Citatah Industri 60 0 0
Citra Marga 500 0 189,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 280 0 567,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 105 0 72,000
Danasupra 200 0 0
Dankos Laboratories 600 0 628,000
Darya-Varia 650 0 0
Davomas Abadi Tbk 725 -25 147,500
Daya Sakti Unggul 170 5 10,000
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 55 -5 60,000
Dharmala Intiland 70 0 95,000
Duta Anggada Realty 170 0 0
Duta Pertiwi 295 0 0
Duta Pertiwi Tbk 625 0 0
Dynaplast Tbk 1,525 0 145,000
Dyviacom Intrabumi 175 0 0
Ekadharma Tape 170 0 76,000
Energi Mega Persada 325 5 7,473,000
Enseval Putra 395 15 1,583,500
Equity Development 235 45 500
Eratex Djaja 115 0 10,000
Eterindo Wahanatama 150 5 1,075,500
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 0 1,185,000
Gema Grahasarana 80 0 0
Global Financindo 400 0 0
Goodyear Indonesia 4,300 -50 6,000
Gowa Makassar 750 0 0
Great River 525 0 0
GT Kabel Indonesia 75 0 60,000
GT Petrochem 320 -5 342,500
Gudang Garam Tbk 13,100 -200 465,500
H M Sampoerna Tbk 5,200 -150 3,536,000
Hanson Industri 15 0 0
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 1,675 -25 493,000
Hortus Danavest Tbk 55 5 10,500
Hotel Sahid Jaya 135 5 15,000
Humpuss Intermoda 3,150 0 2,500
Inco 8,150 50 266,000
Indah Kiat Pulp & Paper 700 -25 4,348,500
Indal Aluminium 170 -10 15,000
Indo Citra Finance 145 0 0
Indocement Tunggal 1,500 25 3,240,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 75 -5 988,000
Indofood Sukses 675 25 1,291,500
Indomobil Sukses 1,050 -50 25,000
Indonesia Prima 110 0 0
Indorama Syntetics 445 5 1,172,500
Indosat Tbk 4,125 0 1,604,000
Indosiar Visual Mandiri 575 0 748,500
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 2,479,000
Intanwijaya 335 0 102,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 170 -10 3,500
Inter-Pacific Bank 65 -5 228,500
Inti Indah Karya 45 10 1,013,500
Intikeramik 120 0 0
Intraco Penta Tbk 290 0 0
Jaka Artha Graha 15 0 423,000
Jakarta Int'l Hotel 210 -5 412,500
Jakarta Kyoei Steel 75 -5 135,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 190 0 0
Jasuindo Tiga 100 0 0
Jaya Pari Steel 725 -25 2,622,000
Jaya Real Property 1,600 0 0
Jembo Cable Company 285 -25 2,890,000
Kabelindo Murni Tbk 75 5 175,000
Kageo Igar Jaya Tbk 110 5 41,500
Kalbe Farma Tbk 375 5 15,150,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 6,553,000
Kedaung Indah Can 195 0 0
Kedawung Setia 125 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 0 295,500
Komatsu Indonesia 2,025 -25 473,500
Kopitime Dot Com 5 0 0
Kresna Graha 105 -10 10,000
Kridaperdana 75 0 352,500
Lamicitra Nusantara 85 0 0
Langgeng Makmur 70 0 0
Lapindo 475 0 59,000
Lautan Luas Tbk 265 0 345,500
Limas Stokhomindo 500 0 122,500
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,325 -75 1,000
Lippo Cikarang Tbk 300 -25 2,500
Lippo E-NET Tbk 50 0 1,225,500
Lippo General 365 0 11,000
Lippo Karawaci Tbk 1,575 -25 446,500
Lippo Securities 30 0 700,000
Makindo Tbk 1,250 0 0
Mandom Indonesia 3,225 25 5,500
Mas Murni Indonesia 50 0 7,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 275 -20 60,000
Matahari Putra Prima 500 0 10,000
Mayora Indah Tbk 900 -25 25,000
Medco Energi 1,400 0 1,076,500
Merck Tbk 20,700 0 0
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 0 450,000
Millennium 70 0 0
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 575 -25 57,500
Modernland Realty 80 0 0
Mulia Industrindo 250 0 55,000
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 160 5 281,000
Multipolar Tbk 280 0 310,500
Mustika Ratu Tbk 430 0 265,000
Nipress Tbk 1,025 0 0
Pabrik Kertas Tjiwi Kimia 750 0 408,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 350 0 0
Palm Asia Corpora 355 90 32,505,500
Pan Brothers Tex 350 -10 385,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 230 5 1,694,000
Panin Life Tbk 105 0 12,094,000
Panin Sekuritas Tbk 295 0 0
Panorama 525 0 71,000
Pelangi Indah 125 15 500
Pelayaran Tempuran 675 0 0
Pembangunan Jaya 900 0 27,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,200 0 1,021,500
Petrosea Tbk 3,175 0 111,000
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 25 810,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 375 -20 5,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 180 5 11,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 0 25,000
Ramayana Lestari 3,800 -50 1,258,000
Resource Alam 215 0 0
Ricky Putra 370 0 0
Rig Tenders Tbk 1,000 0 0
Rimo Catur Lestari 70 0 50,000
Ristia Bintang 65 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 1,000,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,800 0 49,500
Sanex Qianjiang 250 -5 100,000
Sarasa Nugraha Tbk 35 0 300,000
Sari Husada Tbk 21,000 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 250 0 0
Semen Cibinong Tbk 295 -5 855,500
Semen Gresik 9,500 250 425,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 20 5 500
Sinar Mas 365 -5 180,000
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 30 -5 1,205,000
SMART Tbk 2,700 0 0
Sona Topas Tourism 190 -5 11,000
Sorini Corporation 950 -75 4,767,500
Steady Safe Tbk 215 -30 1,000
Suba Indah Tbk 125 10 3,148,500
Sucaco Tbk 1,050 0 0
Sugi Samapersada 415 0 81,000
Sumalindo Lestari 110 0 25,500
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 525 -25 8,000
Summitplast Tbk 140 0 20,000
Sunson Textile 120 -5 176,000
Suparma Tbk 160 0 0
Surabaya Agung 65 0 0
Surya Citra Media 485 0 26,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 200 0 0
Surya Toto 5,000 0 0
Suryainti Permata 140 -5 205,000
Suryamas Dutamakmur 60 0 0
Tambang Batubara 700 0 71,000
Telkom 7,700 -50 6,229,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 90 -10 26,000
Tempo Scan Pacific 6,800 50 10,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 0 0
Tiga Pilar 140 -5 50,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 1,975 -25 303,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 115 -5 5,500
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 190 0 247,500
Trimegah Securities 135 -5 1,467,500
Trust Finance 235 0 0
Tunas Baru Lampung 185 0 105,000
Tunas Ridean Tbk 415 -5 308,000
Ultra Jaya Milk Tbk 380 0 0
Unggul Indah Cahaya 2,825 0 0
Unilever Indonesia 3,625 -25 1,980,500
United Capital 20 -5 25,000
United Tractors Tbk 1,225 0 259,000
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 575,000
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 60 0 31,000
___________________________________________________________________________
Composite Index : 750.47
Previous : 753.68
Total trading volume : 324,184,500
Total trading value : Rp 282.49 billion
___________________________________________________________________________