Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.23, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.23, 2005
______________________________________________________________________________
Shares Close Change Trading

Volume
_______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,510 -190 1,000
Adhi Karya 570 -20 5,608,500
Adira Dinamika 2,200 50 99,500
AGIS Tbk 90 5 582,000
Akbar Indo Makmur 255 0 13,500
AKR Corporindo Tbk 1,250 0 990,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,050 0 0
Alumindo Light 415 -20 317,500
Andhi Chandra 425 0 0
Aneka Kemasindo 85 -5 10,500
Aneka Tambang 2,100 -50 1,520,000
Anta Express Tour & Travel 80 0 415,000
Anugrah Tambak 300 0 0
Apac Citra 135 5 50,000
Apexindo Pratama 600 0 65,500
Aqua Golden 50,000 -9,000 2,500
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 800 20 26,000
Arpeni Pratama 640 -10 1,331,000
Artha Pacific 120 0 78,000
Artha Securities 460 -5 875,000
Arwana Citramulia 290 -10 51,000
Asahimas Flat Glass 2,600 25 500
Asia Grain 25 0 0
Asia Kapitalindo 265 0 0
Asiaplast 30 0 2,800,500
Astra Agro Lestari 3,825 50 1,098,500
Astra Graphia Tbk 290 -15 3,236,500
Astra Int'l 10,300 -100 8,202,000
Astra Otoparts Tbk 2,800 -200 94,000
Asuransi Bina Dana 360 0 0
Asuransi Bintang 690 0 0
Asuransi Dayin 270 0 0
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 1,100 0 0
Bahtera Adimina 150 0 495,000
Bakrie Sumatra 385 0 1,443,000
Bakrie & Brothers 115 0 214,372,500
Bakrieland 290 -5 9,907,500
Bank Arta Niaga 860 0 0
Bank Buana 940 10 501,000
Bank Bumiputera 150 0 0
Bank Central Asia 3,300 0 21,071,500
Bank Century Tbk 95 0 2,351,500
Bank Danamon Tbk 4,425 -25 7,578,500
Bank Eksekutif 80 0 0
Bank Int'l Indonesia 165 5 66,695,000
Bank Kesawan Tbk 330 0 0
Bank Lippo Tbk 1,490 0 6,135,000
Bank Mandiri 1,510 -40 19,708,000
Bank Mayapada Tbk 115 0 0
Bank Mega Tbk 1,800 10 1,000
Bank Negara 1,570 40 6,000
Bank Niaga Tbk 480 -20 7,949,500
Bank NISP Tbk 900 10 15,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 460 -15 15,190,000
Bank Permata Tbk 630 0 4,969,500
Bank Rakyat 2,550 -125 51,543,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 95 0 2,847,500
Barito Pacific 600 -20 1,020,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 100 0 0
Bentoel 120 0 30,000
Berlian Laju Tanker 800 -10 7,778,000
Berlina Tbk 1,270 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,070 0 25,000
Bhakti Capital 230 0 0
Bhakti Investama 200 0 201,000
Bhuwanatala Indah 75 -5 445,000
Bimantara Citra Tbk 2,000 10 128,000
Bina Danatama 1,400 0 0
Bintang Mitra 75 0 0
Branta Mulia Tbk 1,300 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 100 0 2,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 20,500
Bumi Resources Tbk 820 -10 31,791,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 520 0 0
Centex (Saham) 3,900 -600 2,500
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 455 0 0
Charoen Pokphand 320 -10 561,000
Cipendawa 450 0 0
Cipta Panelutama 400 0 0
Ciptojaya 70 0 0
Ciputra Development 360 -20 398,500
Ciputra Surya Tbk 405 -20 45,468,500
Citatah Industri 55 0 462,500
Citra Marga 910 -30 10,527,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 285 0 8,777,000
Colorpak Indonesia 435 -10 460,000
Daeyu Orchid 490 -10 15,772,500
Danasupra 350 0 0
Dankos Laboratories 1,050 -30 25,500
Darya-Varia 560 -30 8,000
Davomas Abadi Tbk 105 -5 42,500
Daya Sakti Unggul 350 20 1,000
Delta Djakarta Tbk 21,000 0 5,000
Dharma Samudera 70 -5 1,374,000
Dharmala Intiland 255 5 5,247,500
Duta Anggada Realty 200 0 0
Duta Pertiwi 1,050 130 81,500
Duta Pertiwi Tbk 800 -20 81,500
Dynaplast Tbk 1,120 -30 325,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 320 0 0
Energi Mega Persada 780 -20 31,075,500
Enseval Putra 640 0 994,500
Equity Development 55 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 165 -5 320,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,000 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 225 0 0
Fishindo Kusuma 250 0 52,500
Fortune Indonesia 140 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 590 -20 11,736,500
Gema Grahasarana 105 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,400 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 65 0 25,000
GT Petrochem 345 -25 4,038,000
Gudang Garam Tbk 11,000 -400 891,500
H M Sampoerna Tbk 8,300 150 957,500
Hanson 25 0 0
Hero Supermarket 3,000 0 56,000
Hexindo Adiperkasa 6,050 50 5,500
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 3,100 0 0
Indah Kiat Pulp & Paper 1,030 -30 29,664,000
Indal Aluminium 180 0 0
Indo Citra Finance 140 0 0
Indocement Tunggal 3,125 -25 3,418,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 120 0 970,500
Indofood Sukses 860 10 25,990,500
Indomobil Sukses 850 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 460 -10 118,000
Indosat Tbk 5,300 50 3,049,000
Indosiar Karya 445 10 139,000
Indospring Tbk 700 0 0
Infoasia Teknologi 470 0 0
Intanwijaya 420 -5 209,500
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
International 14,900 0 295,500
Inter-Pacific Bank 55 0 21,224,500
Inti Kapuas Arowana 180 -10 1,556,500
Intikeramik 110 10 7,000
Intraco Penta Tbk 690 0 615,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 540 -30 3,369,000
Jakarta Kyoei Steel 65 0 300,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 195 5 80,000
Jasuindo Tiga 55 0 0
Jaya Pari Steel 950 -50 8,000
Jaya Real Property 1,850 50 156,000
Jembo Cable Company 390 0 0
Kabelindo Murni Tbk 75 -5 100,000
Kageo Igar Jaya Tbk 115 -5 567,500
Kalbe Farma Tbk 830 -30 7,179,000
Karka Yasa Profilia 25 -5 110,000
Karwell Indonesia 465 -5 5,500
Kasogi 25 0 0
Kawasan Industri 120 -5 14,161,500
Kedaung Indah Can 150 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 155 -10 9,694,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 45 0 88,000
Kresna Graha 115 0 162,500
Kridaperdana 90 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 180 -10 22,000
Lapindo 500 0 0
Lautan Luas Tbk 490 -20 1,737,500
Limas Stokhomindo 85 0 1,734,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,800 -200 1,000
Lippo Cikarang Tbk 250 -50 10,000
Lippo E-NET Tbk 320 10 197,000
Lippo General 480 0 0
Lippo Karawaci Tbk 1,630 0 1,521,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandom Indonesia 4,800 -50 10,000
Mas Murni Indonesia 60 -5 282,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 160 -10 31,000
Matahari Putra Prima 790 -30 16,581,000
Mayora Indah Tbk 880 -10 5,000
Medco Energi 3,125 0 7,948,000
Merck Tbk 24,700 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 0 450,000
Millennium 75 0 0
Mitra Adiperkasa 1,170 60 16,500
Mitra Rajasa Tbk 55 0 0
Modern Photo Film 510 0 0
Modernland Realty 245 0 8,985,000
Mulia Industrindo 210 -10 87,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,400 0 0
Multi Prima 500 0 0
Multibreeder 275 0 0
Multipolar Tbk 170 0 18,139,000
Multistrada Arah 155 0 646,000
Mustika Ratu Tbk 335 -5 50,000
New Century 60 0 2,419,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,850 -100 4,208,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 450 -15 30,000
Palm Asia Corpora 820 0 7,491,500
Pan Brothers Tex 345 -5 275,000
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 135 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 310 -5 372,500
Panin Life Tbk 180 -10 23,144,000
Panin Sekuritas Tbk 325 5 2,000
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 930 0 65,000
Pembangunan Jaya 900 50 216,000
Perdana Bangun 130 0 0
Perusahaan Gas 3,350 -25 6,295,500
Petrosea Tbk 5,000 100 10,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,075 25 3,855,000
Prasidha Aneka 110 0 0
Prima Alloy Steel 670 -50 20,000
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 230 0 0
Pudjiadi & Sons 720 0 0
Pyridam Farma Tbk 55 0 0
Ramayana Lestari 800 -40 4,254,500
Reliance Securities 250 -5 500,000
Resource Alam 300 0 0
Ricky Putra 320 0 0
Rig Tenders Tbk 960 0 165,500
Rimo Catur Lestari 70 -5 300,000
Ristia Bintang 85 0 0
Roda Panggon 60 -10 2,500
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 6,500 -200 394,500
Sanex Qianjiang 80 0 0
Sarasa Nugraha Tbk 35 0 18,175,500
Sari Husada Tbk 3,100 -50 59,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 330 0 0
Semen Cibinong Tbk 435 0 15,564,000
Semen Gresik 17,100 -1,000 14,500
Sepatu Bata Tbk 14,100 -400 1,000
Siantar TOP Tbk 155 0 85,000
Sierad Produce Tbk 75 0 6,000
Sinar Mas 370 10 12,000
Siwani Makmur Tbk 235 -5 1,750,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,050 0 0
Sona Topas Tourism 155 0 0
Sorini Corporation 1,040 0 58,500
Steady Safe Tbk 295 0 0
Suba Indah Tbk 190 0 116,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 980 0 5,244,000
Sumi Indo Kabel Tbk 480 0 0
Summarecon Agung 870 -30 4,111,000
Summitplast Tbk 150 0 25,000
Sunson Textile 340 -5 525,000
Suparma Tbk 225 -5 10,500
Surabaya Agung 400 0 0
Surya Citra Media 770 0 43,500
Surya Dumai 360 0 0
Surya Intrindo 160 0 0
Surya Semesta 365 -15 304,500
Surya Toto 6,000 0 0
Suryainti Permata 370 0 0
Suryamas Dutamakmur 120 0 0
Tambang Batubara 1,780 20 4,522,000
Telkom 5,050 -50 15,337,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 75 0 0
Tempo Scan Pacific 6,400 -50 208,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 370 0 0
Tiga Pilar 190 10 711,500
Tigaraksa Satria 3,000 0 0
Timah Tbk 1,800 -30 830,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 125 0 25,000
Toko Gunung Agung 255 0 0
Trias Sentosa Tbk 160 -5 547,500
Trimegah Securities 155 -5 894,000
Trust Finance 310 0 0
Tunas Baru Lampung 180 -10 635,500
Tunas Ridean Tbk 750 -20 62,500
Ultra Jaya Milk Tbk 290 0 0
Unggul Indah Cahaya 3,500 200 3,500
Unilever Indonesia 4,500 75 1,944,000
United Capital 170 0 114,500
United Tractors Tbk 3,875 -50 7,049,500
Voksel Electric Tbk 470 20 9,500
Wahana Ottomitra 620 -10 312,000
Wahana Phonix 30 -5 72,500
Wicaksana Overseas 160 0 0
Yulie Sekurindo Tbk 115 0 0
Zebra Nusantara Tbk 65 0 11,000
______________________________________________________________________________
Composite Index : 1,066.09
Previous : 1,076.35
Total trading volume : 4,612,046,168
Total trading value : Rp 1.247 trillion
_______________________________________________________________________________