Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.30, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Aug.30, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 330 15 15,936,000
Adira Dinamika 2,475 0 0
AGIS Tbk 95 0 190,000
Akbar Indo Makmur 80 0 5,000
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 1,025 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 400 0 25,000
Andhi Chandra 465 0 0
Aneka Kimia Raya 2,000 25 343,500
Aneka Tambang 1,200 25 10,890,000
Anta Express Tour & Travel 80 -5 1,707,500
Anugrah Tambak 265 0 0
Apac Citra 140 10 10,000
Apexindo Pratama 335 5 1,060,500
Aqua Golden 38,200 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 41,000
Artha Pacific 30 0 73,000
Artha Securities 575 0 5,000
Arwana Citramulia 275 -5 125,000
Asahimas Flat Glass 1,900 0 0
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,500
Asiaplast 35 0 0
Astra Agro Lestari 2,375 125 11,183,500
Astra Graphia Tbk 265 -5 619,500
Astra Int'l 6,350 -50 4,476,000
Astra Otoparts Tbk 1,475 -25 1,384,000
Asuransi Bina Dana 430 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 255 -10 31,000
Asuransi Harta Aman 70 0 3,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,125 0 583,500
Bakrie & Brothers 50 0 14,686,500
Bakrieland 220 10 3,521,500
Bank Arta Niaga 700 0 0
Bank Buana 625 0 407,500
Bank Bumiputera 170 0 0
Bank Central Asia 1,775 -50 10,864,000
Bank CIC 95 -5 25,000
Bank Danamon Tbk 3,325 0 2,831,500
Bank Danpac Tbk 550 0 0
Bank Eksekutif 115 0 0
Bank Global 330 0 35,000
Bank Int'l Indonesia 160 0 2,535,000
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 525 0 940,500
Bank Mandiri 1,275 25 14,666,500
Bank Mayapada Tbk 120 0 0
Bank Mega Tbk 1,275 -25 2,500
Bank Negara 1,125 -25 2,500
Bank Niaga Tbk 300 5 10,434,000
Bank NISP Tbk 525 0 20,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 270 5 5,333,500
Bank Permata Tbk 950 50 596,500
Bank Pikko Tbk 125 0 65,000
Bank Rakyat 1,725 50 41,458,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 55 0 0
Barito Pacific 205 0 357,500
BAT Indonesia Tbk 8,350 0 0
Bayu Buana Tbk 90 0 0
Bentoel 115 0 16,145,000
Berlian Laju Tanker 950 0 723,500
Berlina Tbk 1,475 50 200,000
Betonjaya Manunggal 275 0 0
BFI Finance 850 0 362,500
Bhakti Capital 180 0 0
Bhakti Investama 275 0 186,500
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,425 25 2,000
Bina Danatama 925 -25 2,500
Bintang Mitra 80 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 5 590,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 50,000
Bumi Resources Tbk 600 0 34,913,500
Bumi Teknokultura 100 0 0
Cahaya Kalbar Tbk 215 0 0
Centex (Saham) 4,500 0 0
Central Korporindo 25 0 76,500
Centrin Online Tbk. 135 0 0
Centris Multi 300 0 12,500
Charoen Pokphand 285 10 692,000
Cipendawa 40 0 0
Cipta Panelutama 675 0 0
Ciptojaya 75 0 0
Ciputra Development 400 5 1,372,500
Ciputra Surya Tbk 975 25 497,500
Citatah Industri 65 5 548,500
Citra Marga 500 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 280 5 2,086,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 95 0 40,500
Danasupra 200 0 0
Dankos Laboratories 600 0 3,599,000
Darya-Varia 675 0 815,500
Davomas Abadi Tbk 750 0 175,000
Daya Sakti Unggul 170 0 6,000
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 55 -5 264,000
Dharmala Intiland 65 -5 1,047,000
Duta Anggada Realty 170 0 0
Duta Pertiwi 295 0 0
Duta Pertiwi Tbk 600 0 0
Dynaplast Tbk 1,500 0 287,500
Dyviacom Intrabumi 200 0 0
Ekadharma Tape 165 0 0
Energi Mega Persada 320 -5 379,000
Enseval Putra 400 5 10,323,500
Equity Development 235 0 0
Eratex Djaja 140 0 0
Eterindo Wahanatama 145 5 953,000
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 0 569,500
Gema Grahasarana 85 0 0
Global Financindo 500 95 500
Goodyear Indonesia 4,300 -100 500
Gowa Makassar 750 0 0
Great River 525 0 0
GT Kabel Indonesia 70 0 50,000
GT Petrochem 310 0 85,000
Gudang Garam Tbk 12,800 250 1,084,500
H M Sampoerna Tbk 5,250 100 1,937,500
Hanson Industri 15 0 1,000
Hero Supermarket 1,500 0 570,000
Hexindo Adiperkasa 1,650 25 431,500
Hortus Danavest Tbk 45 0 153,000
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 3,100 -25 4,021,500
Inco 8,250 200 201,500
Indah Kiat Pulp & Paper 700 -25 4,033,000
Indal Aluminium 165 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,575 25 2,442,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 75 0 617,500
Indofood Sukses 675 25 581,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 440 -5 447,500
Indosat Tbk 4,175 50 11,391,500
Indosiar Visual Mandiri 575 0 203,500
Indospring Tbk 700 0 0
Infoasia Teknologi 575 -25 1,457,500
Intanwijaya 325 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 115 0 0
Inter-Pacific Bank 75 5 1,000
Inti Indah Karya 40 0 0
Intikeramik 115 0 120,000
Intraco Penta Tbk 295 0 0
Jaka Artha Graha 10 0 0
Jakarta Int'l Hotel 210 -5 4,184,500
Jakarta Kyoei Steel 75 0 99,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 175 0 0
Jasuindo Tiga 90 0 0
Jaya Pari Steel 700 -50 253,000
Jaya Real Property 1,550 -50 5,000
Jembo Cable Company 310 -5 1,497,500
Kabelindo Murni Tbk 65 -5 205,000
Kageo Igar Jaya Tbk 110 -5 60,000
Kalbe Farma Tbk 395 0 37,927,500
Karka Yasa Profilia 25 0 361,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 0 2,593,500
Kedaung Indah Can 195 0 0
Kedawung Setia 125 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 150 0 160,500
Komatsu Indonesia 2,025 -25 285,000
Kopitime Dot Com 5 0 0
Kresna Graha 120 5 352,000
Kridaperdana 80 0 110,000
Lamicitra Nusantara 80 0 0
Langgeng Makmur 40 0 0
Lapindo 475 0 85,500
Lautan Luas Tbk 265 0 1,000
Limas Stokhomindo 500 0 73,500
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,350 0 12,500
Lippo Cikarang Tbk 300 -10 12,500
Lippo E-NET Tbk 50 0 550,000
Lippo General 370 5 10,000
Lippo Karawaci Tbk 1,650 0 382,000
Lippo Securities 30 0 0
Makindo Tbk 1,250 0 0
Mandom Indonesia 3,225 -25 5,000
Mas Murni Indonesia 55 10 2,993,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 275 0 0
Matahari Putra Prima 525 25 796,000
Mayora Indah Tbk 900 0 0
Medco Energi 1,450 25 1,359,500
Merck Tbk 20,600 0 0
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 75 0 10,000
Millennium 70 0 10,000
Mitra Rajasa Tbk 105 0 0
Modern Photo Film 575 -50 13,000
Modernland Realty 80 0 0
Mulia Industrindo 240 0 0
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 0
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 155 0 0
Multipolar Tbk 280 0 1,366,500
Mustika Ratu Tbk 425 -5 50,000
Nipress Tbk 1,025 0 0
Pabrik Kertas Tjiwi Kimia 775 0 0
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 375 0 0
Palm Asia Corpora 330 0 235,000
Pan Brothers Tex 355 -5 540,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 225 0 77,500
Panin Life Tbk 105 0 1,310,500
Panin Sekuritas Tbk 295 0 0
Panorama 525 0 100,000
Pelangi Indah 110 0 0
Pelayaran Tempuran 625 0 0
Pembangunan Jaya 1,000 0 2,452,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,175 0 13,599,500
Petrosea Tbk 3,075 -25 54,000
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 50 2,001,500
Prasidha Aneka 125 0 0
Prima Alloy Steel 385 20 500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 -5 89,500
Ramayana Lestari 3,850 25 596,000
Resource Alam 215 0 0
Ricky Putra 360 -5 6,000
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 0 15,000
Ristia Bintang 75 5 13,500
Roda Panggon 105 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 50 0 0
Saham Seri B Hanson 10 0 30,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,600 0 0
Sanex Qianjiang 250 0 138,000
Sarasa Nugraha Tbk 35 0 1,322,500
Sari Husada Tbk 21,000 0 52,000
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 250 0 0
Semen Cibinong Tbk 300 5 3,040,500
Semen Gresik 10,000 150 282,500
Sepatu Bata Tbk 14,900 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 20 5 40,500
Sinar Mas 370 -5 262,500
Siwani Makmur Tbk 185 -10 105,500
Siwani Trimitra Tbk 30 -5 375,000
SMART Tbk 2,700 0 0
Sona Topas Tourism 195 0 155,000
Sorini Corporation 850 25 116,000
Steady Safe Tbk 240 0 0
Suba Indah Tbk 110 -5 350,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 415 0 61,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 420 0 0
Summarecon Agung 550 25 127,500
Summitplast Tbk 140 0 0
Sunson Textile 120 5 147,500
Suparma Tbk 160 0 61,500
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 0 0
Surya Toto 5,000 0 0
Suryainti Permata 140 5 5,000
Suryamas Dutamakmur 65 5 25,000
Tambang Batubara 750 50 24,499,000
Telkom 7,550 150 6,444,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 6,750 0 0
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 205 -45 2,000
Tiga Pilar 135 0 2,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,125 75 9,146,500
Tira Austenite Tbk 1,700 0 5,000
Tirta Mahakam 110 0 110,000
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 180 0 0
Trimegah Securities 135 0 4,840,000
Trust Finance 230 0 0
Tunas Baru Lampung 185 5 944,500
Tunas Ridean Tbk 415 10 10,681,000
Ultra Jaya Milk Tbk 410 0 0
Unggul Indah Cahaya 2,125 0 0
Unilever Indonesia 3,375 0 6,014,000
United Capital 25 0 411,000
United Tractors Tbk 1,375 -25 2,182,000
Voksel Electric Tbk 100 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 5 152,500
Wicaksana Overseas 180 0 96,000
Zebra Nusantara Tbk 60 0 1,661,500
____________________________________________________________________________
Composite Index : 753.02
Previous : 746.76
Total trading volume : 485,326,042
Total trading value : Rp 564.83 billion
_____________________________________________________________________________