Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.25. 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.25. 2004
___________________________________________________________________________
Shares Close Change Trading

Volume
__________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 320 10 5,225,000
Adira Dinamika 2,475 0 0
AGIS Tbk 95 0 360,000
Akbar Indo Makmur 80 0 190,000
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 1,975 0 2,039,000
Aneka Tambang 1,175 25 1,228,000
Anta Express Tour & Travel 85 0 1,838,500
Anugrah Tambak 265 0 0
Apac Citra 145 0 0
Apexindo Pratama 325 -5 163,000
Aqua Golden 38,200 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 76,500
Artha Pacific 30 0 18,016,000
Artha Securities 550 0 10,000
Arwana Citramulia 275 10 189,000
Asahimas Flat Glass 1,875 0 77,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 100,000
Astra Agro Lestari 2,275 0 471,000
Astra Graphia Tbk 255 -5 50,000
Astra Int'l 5,800 -100 4,588,000
Astra Otoparts Tbk 1,450 0 1,759,500
Asuransi Bina Dana 430 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 265 0 0
Asuransi Harta Aman 70 0 218,000
Asuransi Jasa Tania 450 0 56,000
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,100 -25 187,500
Bakrie & Brothers 45 -5 118,419,500
Bakrieland 215 0 261,500
Bank Arta Niaga 700 0 0
Bank Buana 600 0 0
Bank Bumiputera 170 0 0
Bank Central Asia 1,800 -25 1,025,500
Bank CIC 100 5 150,000
Bank Danamon Tbk 3,350 0 2,316,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 115 0 0
Bank Global 315 -5 15,000
Bank Int'l Indonesia 155 0 4,330,500
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 500 -25 6,861,500
Bank Mandiri 1,175 0 9,459,000
Bank Mayapada Tbk 105 0 0
Bank Mega Tbk 1,250 -50 1,000
Bank Negara 1,125 0 302,500
Bank Niaga Tbk 295 0 4,925,000
Bank NISP Tbk 525 -25 416,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 260 -10 14,364,500
Bank Permata Tbk 875 -25 1,026,500
Bank Pikko Tbk 125 0 0
Bank Rakyat 1,600 -50 22,767,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 50 0 260,000
Barito Pacific 210 5 109,000
BAT Indonesia Tbk 8,350 -50 141,500
Bayu Buana Tbk 90 0 0
Bentoel 110 0 300,000
Berlian Laju Tanker 950 0 393,500
Berlina Tbk 1,450 -25 115,000
Betonjaya Manunggal 275 0 0
BFI Finance 850 0 689,500
Bhakti Capital 180 0 0
Bhakti Investama 275 -5 5,000
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,400 0 10,000
Bina Danatama 875 0 10,000
Bintang Mitra 85 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 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 0 54,500
Bumi Resources Tbk 600 0 37,526,000
Bumi Teknokultura 100 0 0
Cahaya Kalbar Tbk 215 -5 333,500
Centex (Saham) 4,500 0 0
Central Korporindo 25 -5 20,000
Centrin Online Tbk. 135 0 0
Centris Multi 315 5 77,500
Charoen Pokphand 275 0 58,000
Cipendawa 40 0 0
Cipta Panelutama 675 0 0
Ciptojaya 75 0 0
Ciputra Development 390 -5 1,080,000
Ciputra Surya Tbk 975 0 1,500
Citatah Industri 55 0 75,000
Citra Marga 500 0 627,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 270 -5 1,373,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 100 0 121,000
Danasupra 200 0 0
Dankos Laboratories 575 -25 5,000
Darya-Varia 650 0 72,500
Davomas Abadi Tbk 725 0 116,000
Daya Sakti Unggul 160 0 0
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 55 0 75,000
Dharmala Intiland 70 0 0
Duta Anggada Realty 170 0 0
Duta Pertiwi 295 0 0
Duta Pertiwi Tbk 625 0 0
Dynaplast Tbk 1,475 0 0
Dyviacom Intrabumi 175 0 0
Ekadharma Tape 170 0 0
Energi Mega Persada 315 -10 6,994,000
Enseval Putra 375 -5 487,500
Equity Development 235 0 0
Eratex Djaja 140 25 25,000
Eterindo Wahanatama 140 0 846,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 255 0 10,000
Fishindo Kusuma 175 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 500 -25 13,249,000
Gema Grahasarana 85 5 32,500
Global Financindo 405 0 0
Goodyear Indonesia 4,525 325 5,000
Gowa Makassar 750 0 0
Great River 525 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 305 -5 402,000
Gudang Garam Tbk 12,750 0 1,340,000
H M Sampoerna Tbk 5,150 -50 909,500
Hanson Industri 15 0 1,000
Hero Supermarket 1,500 0 0
Hexindo Adiperkasa 1,600 25 162,000
Hortus Danavest Tbk 50 0 278,000
Hotel Sahid Jaya 135 0 0
Humpuss Intermoda 3,175 75 3,391,000
Indah Kiat Pulp & Paper 700 0 8,000
Indal Aluminium 165 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,475 -25 424,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 75 0 26,535,000
Indofood Sukses 650 -25 1,744,000
Indomobil Sukses 1,025 -25 25,000
Indonesia Prima 110 0 0
Indorama Syntetics 430 0 150,500
Indosat Tbk 4,075 0 3,516,500
Indosiar Visual Mandiri 575 25 109,000
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 1,559,000
Intanwijaya 320 0 320,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 115 0 0
Inco 7,850 -250 210,000
Inter-Pacific Bank 70 0 5,000
Inti Indah Karya 40 0 60,000
Intikeramik 115 0 0
Intraco Penta Tbk 290 20 500
Jaka Artha Graha 10 0 0
Jakarta Int'l Hotel 210 0 1,272,500
Jakarta Kyoei Steel 70 0 50,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 0
Jasuindo Tiga 100 0 0
Jaya Pari Steel 700 0 126,500
Jaya Real Property 1,600 0 0
Jembo Cable Company 275 0 69,500
Kabelindo Murni Tbk 70 -5 50,000
Kageo Igar Jaya Tbk 105 0 60,000
Kalbe Farma Tbk 380 5 7,344,500
Karka Yasa Profilia 20 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 0 113,500
Kedaung Indah Can 195 0 0
Kedawung Setia 125 -5 7,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 0 475,000
Komatsu Indonesia 2,000 0 125,000
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 0
Kridaperdana 85 5 278,500
Lamicitra Nusantara 80 0 0
Langgeng Makmur 70 0 0
Lapindo 475 25 55,500
Lautan Luas Tbk 265 5 2,500
Limas Stokhomindo 500 0 540,500
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,325 0 0
Lippo Cikarang Tbk 305 -5 9,000
Lippo E-NET Tbk 50 0 3,000
Lippo General 365 0 0
Lippo Karawaci Tbk 1,575 25 492,000
Lippo Securities 30 0 254,000
Makindo Tbk 1,250 0 0
Mandom Indonesia 3,250 0 78,000
Mas Murni Indonesia 50 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 275 0 0
Matahari Putra Prima 500 0 66,500
Mayora Indah Tbk 900 25 25,500
Medco Energi 1,350 -50 20,500
Merck Tbk 20,600 -100 17,000
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 5 365,000
Millennium 70 0 0
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 550 -25 74,500
Modernland Realty 80 0 0
Mulia Industrindo 240 -5 12,500
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 1,500
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 160 -20 16,500
Multipolar Tbk 280 0 2,074,500
Mustika Ratu Tbk 425 0 355,000
Nipress Tbk 1,025 0 0
Pabrik Kertas Tjiwi Kimia 750 25 120,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 375 0 0
Palm Asia Corpora 315 -15 9,522,500
Pan Brothers Tex 355 0 392,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 225 0 719,000
Panin Life Tbk 105 -5 4,155,500
Panin Sekuritas Tbk 295 0 0
Panorama 525 0 65,000
Pelangi Indah 110 0 0
Pelayaran Tempuran 650 0 25,500
Pembangunan Jaya 950 50 3,977,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,175 25 622,500
Petrosea Tbk 3,150 225 283,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,000 -25 495,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 365 0 28,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 170 -10 75,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 0 45,000
Ramayana Lestari 3,725 -25 336,500
Resource Alam 220 5 5,000
Ricky Putra 370 0 0
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 0 10,000
Ristia Bintang 65 0 0
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 70 20 500
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,700 -200 1,000
Sanex Qianjiang 250 0 721,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 21,000 0 0
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 250 0 0
Semen Cibinong Tbk 285 -10 842,000
Semen Gresik 9,750 -100 57,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 20 0 0
Sinar Mas 355 -5 25,000
Siwani Makmur Tbk 160 -40 42,500
Siwani Trimitra Tbk 35 5 525,000
SMART Tbk 2,700 0 0
Sona Topas Tourism 195 0 0
Sorini Corporation 825 -25 506,000
Steady Safe Tbk 240 10 887,000
Suba Indah Tbk 115 0 0
Sucaco Tbk 1,050 0 0
Sugi Samapersada 415 0 143,000
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 525 0 97,500
Summitplast Tbk 140 0 0
Sunson Textile 120 -5 150,000
Suparma Tbk 160 0 75,000
Surabaya Agung 65 0 0
Surya Citra Media 480 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 195 -5 1,000
Surya Toto 5,000 0 0
Suryainti Permata 140 0 0
Suryamas Dutamakmur 60 0 0
Tambang Batubara 700 0 1,107,000
Telkom 7,300 -100 4,326,500
Tembaga Mulia 2,000 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 6,750 0 209,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 0 0
Tiga Pilar 135 -5 20,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 1,900 -75 2,264,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 180 -5 1,000,000
Trimegah Securities 135 0 6,813,500
Trust Finance 230 -5 90,000
Tunas Baru Lampung 175 0 615,000
Tunas Ridean Tbk 405 0 895,500
Ultra Jaya Milk Tbk 410 40 500
Unggul Indah Cahaya 2,125 0 0
Unilever Indonesia 3,300 -100 13,526,000
United Capital 25 5 111,500
United Tractors Tbk 1,225 0 3,622,000
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 25 -5 125,000
Wicaksana Overseas 180 0 26,500
Zebra Nusantara Tbk 65 5 14,210,000
_____________________________________________________________________________
Composite Index : 731.71
Previous : 738.86
Total trading volume : 539,492,000
Total trading value : Rp 383.98 billion
______________________________________________________________________________