Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.28,2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.28,2003
______________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 -125 8,000
Adindo Foresta 50 0 0
AGIS Tbk 105 5 3,888,000
Akbar Indo Makmur 130 0 0
Alakasa Industrindo 145 0 0
Alfa Retailindo Tbk 950 -25 196,500
Alter Abadi Tbk 20 0 5,874,000
Alumindo Light 205 0 85,000
Andhi Chandra 480 0 0
Aneka Kimia Raya 875 25 221,500
Aneka Tambang 850 -25 721,000
Anta Express Tour & Travel 150 0 0
Anugrah Tambak 80 0 0
Apac Citra 175 5 641,500
Apexindo Pratama 365 -5 434,500
Aqua Golden 52,400 0 0
Argha Karya Prima 320 10 20,000
Argo Pantes Tbk 700 0 0
Arona Binasejati 875 25 5,694,000
Artha Pacific 1,250 0 0
Artha Securities 370 -10 139,000
Arwana Citramulia 125 0 7,586,000
Aryaduta Hotels Tbk 115 0 0
Asahimas Flat Glass 1,350 25 525,000
Asia Intiselera Tbk 225 0 17,500
Asia Kapitalindo 390 -5 4,000
Asiana 30 5 42,758,500
Asiaplast 40 10 22,180,500
Astra Agro Lestari 1,475 0 2,543,000
Astra Graphia Tbk 320 0 1,936,000
Astra Int'l 3,800 0 4,223,000
Astra Otoparts Tbk 1,450 25 217,000
Asuransi Bina Dana 235 20 12,500
Asuransi Bintang 340 0 75,000
Asuransi Dayin 225 5 392,500
Asuransi Harta Aman 3,900 100 444,500
Asuransi Ramayana 625 0 0
Bahtera Adimina 165 0 1,176,000
Bakrie Finance 450 25 1,000
Bakrie Sumatra 315 -10 213,500
Bakrie & Brothers 20 5 21,763,000
Bakrieland 65 -10 14,924,000
Bank Arta Niaga 1,000 0 0
Bank Buana 625 -25 438,000
Bank Bumiputera 145 5 995,500
Bank Central Asia 2,925 -25 6,124,000
Bank CIC 115 -5 3,000
Bank Danamon Tbk 1,475 -25 4,223,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 -5 25,000
Bank Global 100 0 0
Bank Int'l Indonesia 95 0 2,101,500
Bank Kesawan Tbk 430 -5 1,229,500
Bank Lippo Tbk 550 25 2,720,500
Bank Mandiri 850 0 10,162,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 6,000
Bank Negara 160 -10 5,894,500
Bank Niaga Tbk 30 0 20,587,500
Bank NISP Tbk 265 -15 43,527,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 285 -5 3,719,000
Bank Permata Tbk 35 0 12,136,000
Bank Pikko Tbk 170 -10 2,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 5 520,500
Barito Pacific 290 0 1,576,000
BAT Indonesia Tbk 9,500 0 0
Bayer Indonesia SB 5,400 0 0
Bayer Indonesia Tbk 7,150 0 0
Bayu Buana Tbk 60 -20 10,000
BBL Danatama 240 10 407,500
Bentoel 95 0 1,306,000
Berlian Laju Tanker 475 -25 28,500
Berlina Tbk 1,350 50 268,000
Betonjaya Manunggal 200 0 0
BFI Finance 625 25 1,211,500
Bhakti Capital 225 0 0
Bhakti Investama 355 0 381,000
Bhuwanatala Indah 50 0 6,335,000
Bimantara Citra Tbk 3,900 0 13,500
Bintang Mitra 120 10 5,154,500
Branta Mulia Tbk 625 0 0
Bristol-Myers 9,100 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 130 10 46,830,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 150 0 1,988,500
Bumi Resources Tbk 155 5 452,914,500
Cahaya Kalbar Tbk 255 5 10,928,000
Centex (Saham) 5,900 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 165 5 977,500
Centris Multi 325 20 500
Charoen Pokphand 380 5 1,761,000
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 95 0 265,000
Ciputra Development 460 -20 33,833,500
Ciputra Surya Tbk 550 25 20,634,500
Citatah Industri 95 10 48,208,000
Citra Marga 380 0 405,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 220 -15 20,370,500
Colorpak Indonesia 455 0 0
CP. Prima Tbk 355 20 745,500
Daeyu Orchid 55 5 44,500
Danasupra 150 5 1,500
Dankos Laboratories 1,225 50 1,056,000
Darya-Varia 825 0 6,000
Davomas Abadi Tbk 345 -10 15,415,000
Daya Sakti Unggul 95 5 11,500
Delta Djakarta Tbk 9,400 0 0
Dharma Samudera 95 10 8,963,500
Dharmala Intiland 100 -5 10,657,000
Duta Anggada Realty 150 0 434,000
Duta Pertiwi 270 10 10,000
Duta Pertiwi Tbk 650 0 77,500
Dynaplast Tbk 1,325 0 995,000
Dyviacom Intrabumi 50 10 11,000
Ekadharma Tape 850 50 10,000
Enseval Putra 1,150 -50 766,500
Equity Development 220 25 2,500
Eratex Djaja 225 5 20,000
Eterindo Wahanatama 110 35 52,038,000
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 500 0 1,000
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 210 0 125,000
Fortune Indonesia 280 0 0
Fortune Mate 145 5 2,450,500
Gajah Tunggal Tbk 525 0 2,607,000
Gema Grahasarana 100 0 90,000
Goodyear Indonesia 3,800 0 0
Gowa Makassar 550 0 0
Great River 550 0 5,000
GT Kabel Indonesia 110 -5 573,000
GT Petrochem 360 -5 235,500
Gudang Garam Tbk 9,100 -50 496,000
H M Sampoerna Tbk 4,025 -50 888,000
Hanson Industri 15 0 73,476,500
Hero Supermarket 875 25 625,500
Hexindo Adiperkasa 725 25 756,000
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 950 25 500
Igarjaya Tbk 155 -10 10,712,500
Inco 11,650 450 104,500
Indah Kiat Pulp & Paper 455 5 50,010,000
Indal Aluminium 150 -5 107,500
Indo Citra Finance 125 0 0
Indocement Tunggal 1,650 0 431,500
Indoexchange Tbk 20 0 4,030,000
Indofarma Tbk 160 0 1,546,000
Indofood Sukses 675 0 14,003,500
Indomobil Sukses 775 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 420 5 1,683,500
Indosat Tbk 8,150 0 281,000
Indosiar Visual Mandiri 500 0 1,500,000
Indospring Tbk 550 0 0
Infoasia Teknologi 600 0 2,537,500
Intanwijaya 340 10 798,000
Integrasi Teknologi 45 0 35,000
Inter Delta Tbk 165 -5 2,000
Inter-Pacific Bank 40 0 0
Inti Indah Karya 475 -35 7,654,500
Intikeramik 110 0 0
Intraco Penta Tbk 310 0 17,000
Jaka Artha Graha 15 0 971,000
Jakarta Int'l Hotel 675 -75 3,746,500
Jakarta Kyoei Steel 60 10 1,918,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 290 -5 7,000
Jasuindo Tiga 350 0 100,000
Jaya Pari Steel 350 5 29,000
Jaya Real Property 1,175 -25 3,940,500
Jembo Cable Company 625 0 0
Kabelindo Murni Tbk 85 5 707,500
Kalbe Farma Tbk 625 0 2,141,000
Karka Yasa Profilia 35 0 4,885,500
Karwell Indonesia 400 0 0
Kasogi 25 0 5,568,500
Kawasan Industri 75 0 49,966,500
Kedaung Indah Can 255 0 0
Kedawung Setia 185 -5 12,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 0 96,000
Komatsu Indonesia 1,250 -25 37,500
Kopitime Dot Com 5 0 0
Kresna Graha 95 0 0
Kridaperdana 85 0 0
Kurnia Kapuas Utama 175 35 60,000
Lamicitra Nusantara 100 0 0
Langgeng Makmur 55 0 160,000
Lapindo 415 0 0
Lautan Luas Tbk 310 -10 2,166,000
Limas Stokhomindo 900 -25 442,500
Lion Mesh P. Tbk 525 0 0
Lion Metal Works 825 25 1,500
Lippo Cikarang Tbk 210 -5 102,500
Lippo E-NET Tbk 40 0 4,230,000
Lippo General 290 10 207,000
Lippo Karawaci Tbk 280 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 2,880,000
Makindo Tbk 850 0 0
Mandom Indonesia 2,150 0 0
Manly Unitama 65 0 0
Mas Murni Indonesia 30 5 1,236,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 220 0 135,000
Matahari Putra 475 0 10,488,500
Mayora Indah Tbk 750 0 103,500
Medco Energi 1,225 -25 908,500
Merck Tbk 11,000 500 36,500
Metamedia 30 0 0
Metro Supermarket 950 0 0
Metrodata 105 0 5,231,000
Millennium 55 -15 1,000
Mitra Rajasa Tbk 90 0 45,523,000
Modern Photo Film 575 50 120,000
Modernland Realty 80 0 1,558,000
Mulia Industrindo 245 -5 2,057,500
Mulialand Tbk 700 0 0
Multi Agro Persada 550 0 5,000
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 185 0 30,000
Multipolar Tbk 210 -5 30,129,000
Mustika Ratu Tbk 450 -10 165,000
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 455 5 2,108,000
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 250 0 219,000
Pan Brothers Tex 385 0 1,019,500
Panasia Indosyntec 300 0 0
Panasia Filament 75 0 18,000
Panca Wiratama 45 0 0
Panin Insurance Tbk 240 -5 19,478,500
Panin Life Tbk 145 -10 2,491,000
Panin Sekuritas Tbk 250 -5 66,000
Panorama 550 0 254,500
Pelangi Indah 195 0 0
Pelayaran Tempuran 550 25 6,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,475 0 18,000
Pioneerindo Gourmet 475 0 0
Plastpack Prima 60 5 8,406,000
Plaza Indonesia 5,300 200 1,000
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 600 0 181,000
Prasidha Aneka 100 0 48,000
Prima Alloy Steel 275 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 215 -30 38,500
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 180 0 0
Ramayana Lestari 2,825 50 2,454,500
Ricky Putra 80 0 69,500
Rig Tenders Tbk 3,950 0 0
Rimo Catur Lestari 105 5 1,220,500
Ristia Bintang 100 5 5,697,000
Roda Panggon 130 0 1,970,000
Roda Vivatex Tbk 700 0 0
Ryane Adibusana Tbk 60 0 5,500
Saham Seri B Hanson 5 0 12,500
Saham Seri B 5,000 0 0
Samudera Indonesia 2,075 0 0
Sarasa Nugraha Tbk 60 0 4,772,500
Sari Husada Tbk 9,500 0 0
Schering Plough 6,700 0 5,000
Sekar Laut Tbk 175 0 0
Selamat Sempurna 300 10 5,018,000
Semen Cibinong Tbk 435 -5 3,158,000
Semen Gresik 7,850 50 1,220,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 195 0 30,000
Sierad Produce Tbk 40 5 31,931,500
Siloam Health Care 150 10 767,000
Sinar Mas 270 20 3,680,500
Siwani Makmur Tbk 255 -10 156,500
Siwani Trimitra Tbk 45 -5 24,240,500
SMART Tbk 2,750 0 0
Sona Topas Tourism 145 10 1,523,500
Sorini Corporation 650 50 256,000
Steady Safe Tbk 105 -5 25,000
Suba Indah Tbk 20 0 31,850,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 445 5 751,500
Sumalindo Lestari 100 0 150,000
Sumi Indo Kabel Tbk 280 0 0
Summarecon Agung 450 -10 6,798,500
Summitplast Tbk 150 10 783,500
Sunson Textile 140 0 31,000
Suparma Tbk 215 50 38,744,000
Surabaya Agung 65 0 0
Surya Citra Media 600 25 47,000
Surya Dumai 390 0 0
Surya Hidup Satwa 1,100 0 50,000
Surya Intrindo 280 5 20,000
Surya Semesta 360 -10 19,582,500
Surya Toto 5,000 0 0
Suryainti Permata 210 10 38,342,500
Suryamas Dutamakmur 75 5 10,000
Tambang Batubara 525 0 25,500
Telkom 4,625 -25 11,720,500
Tembaga Mulia 2,250 0 0
Tempo Inti Media 100 5 110,000
Tempo Scan Pacific 5,100 0 43,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 190 -10 88,000
Tigaraksa Satria 3,300 0 0
Timah Tbk 925 -25 6,066,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 150 0 0
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 230 0 2,346,000
Trimegah Securities 80 0 150,000
Trust Finance 205 -20 180,000
Tunas Baru Lampung 175 -10 27,474,500
Tunas Ridean Tbk 265 5 615,000
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,200 0 13,500
Unilever Indonesia 27,650 250 161,500
United Capital 110 10 24,230,500
United Tractors Tbk 490 -5 2,743,500
Voksel Electric Tbk 85 0 40,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 50 5 12,181,000
Wicaksana Overseas 100 -10 32,000
Zebra Nusantara Tbk 70 0 0
______________________________________________________________________________
Composite Index : 530.24
Previous : 530.86
Total trading volume : 2,022,765,078
Total trading value : 500,8 billion
______________________________________________________________________________