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 ___________________________________________________________________________