Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.17, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.17, 2004
_____________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,125 50 24,000
Adindo Foresta 50 0 0
AGIS Tbk 100 5 380,000
Akbar Indo Makmur 75 0 799,000
Alakasa Industrindo 190 0 0
Alfa Retailindo Tbk 1,150 0 1,500
Alter Abadi Tbk 35 0 0
Alumindo Light 350 0 0
Andhi Chandra 475 0 0
Aneka Kimia Raya 950 50 20,000
Aneka Tambang 1,650 -25 4,258,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 265 0 0
Apac Citra 165 0 2,500
Apexindo Pratama 360 -10 115,500
Aqua Golden 45,000 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 10,000
Arona Binasejati 625 0 3,448,500
Artha Pacific 170 -5 39,508,500
Artha Securities 440 5 15,000
Arwana Citramulia 310 0 0
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,350 0 315,000
Asia Intiselera Tbk 215 0 75,000
Asia Kapitalindo 270 0 4,000
Asiana 20 0 0
Asiaplast 35 0 437,500
Astra Agro Lestari 1,900 50 9,637,500
Astra Graphia Tbk 345 20 16,151,500
Astra Int'l 5,450 50 18,967,000
Astra Otoparts Tbk 1,650 25 708,500
Asuransi Bina Dana 500 90 217,500
Asuransi Bintang 390 0 0
Asuransi Dayin 265 10 21,500
Asuransi Harta Aman 395 0 0
Asuransi Jasa Tania 400 0 0
Asuransi Ramayana 775 0 0
Bahtera Adimina 150 -10 66,000
Bakrie Sumatra 900 25 18,420,000
Bakrie & Brothers 75 10 1,103,756,0
Bakrieland 350 60 328,390,000
Bank Arta Niaga 975 0 0
Bank Buana 525 0 0
Bank Bumiputera 155 0 0
Bank Central Asia 3,750 -125 4,351,000
Bank CIC 115 0 0
Bank Danamon Tbk 2,525 0 11,078,500
Bank Danpac Tbk 450 0 0
Bank Eksekutif 90 0 0
Bank Global 105 0 0
Bank Int'l Indonesia 105 5 214,517,000
Bank Kesawan Tbk 200 0 5,000
Bank Lippo Tbk 600 0 19,174,500
Bank Mandiri 1,425 25 30,582,500
Bank Mayapada Tbk 155 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,275 25 68,000
Bank Niaga Tbk 40 5 185,226,000
Bank NISP Tbk 405 0 109,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 360 0 36,548,500
Bank Permata Tbk 40 -5 641,500
Bank Pikko Tbk 185 0 0
Bank Rakyat 1,575 0 8,265,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int 65 5 125,500
Barito Pacific 270 10 1,573,000
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 -5 25,500
Bentoel 105 5 30,377,500
Berlian Laju Tanker 1,125 0 698,000
Berlina Tbk 1,500 25 12,500
Betonjaya Manunggal 210 0 0
BFI Finance 1,425 50 6,139,000
Bhakti Capital 200 0 0
Bhakti Investama 390 0 60,000
Bhuwanatala Indah 65 0 6,896,500
Bimantara Citra Tbk 3,675 25 225,000
Bina Danatama 1,050 0 734,000
Bintang Mitra 100 -10 25,000
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 105 0 488,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 -5 308,000
Bumi Resources Tbk 625 0 127,371,000
Cahaya Kalbar Tbk 340 30 4,860,000
Centex (Saham) 4,500 0 0
Central Korporindo 55 -5 31,640,500
Centrin Online Tbk. 120 0 0
Centris Multi 305 -5 20,000
Charoen Pokphand 325 20 2,926,500
Cipendawa 145 0 0
Cipta Panelutama 750 0 0
Ciptojaya 95 -15 5,000
Ciputra Development 495 10 12,690,000
Ciputra Surya Tbk 1,075 25 6,080,500
Citatah Industri 85 0 1,362,500
Citra Marga 400 5 1,298,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 425 30 60,969,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 320 0 130,000
Daeyu Orchid 110 -10 12,500
Danasupra 170 0 0
Dankos Laboratories 725 0 145,000
Darya-Varia 800 0 312,000
Davomas Abadi Tbk 395 10 1,547,500
Daya Sakti Unggul 70 0 0
Delta Djakarta Tbk 10,200 0 0
Dharma Samudera 65 0 3,188,000
Dharmala Intiland 95 5 965,000
Duta Anggada Realty 135 -50 2,500
Duta Pertiwi 245 20 280,000
Duta Pertiwi Tbk 850 -25 192,000
Dynaplast Tbk 1,625 0 568,000
Dyviacom Intrabumi 50 0 10,000
Ekadharma Tape 220 -25 1,500
Enseval Putra 550 25 1,097,500
Equity Development 245 0 0
Eratex Djaja 165 0 0
Eterindo Wahanatama 195 -5 1,120,000
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 800 25 150,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 260 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 600 25 11,039,500
Gema Grahasarana 100 0 90,000
Global Financindo 800 100 34,500
Goodyear Indonesia 4,000 -50 4,500
Gowa Makassar 650 0 0
Great River 410 0 65,000
GT Kabel Indonesia 95 -5 2,320,000
GT Petrochem 370 -5 2,000
Gudang Garam Tbk 14,150 -50 555,500
H M Sampoerna Tbk 4,850 -50 5,926,500
Hanson Industri 20 0 60,288,500
Hero Supermarket 1,000 -50 20,000
Hexindo Adiperkasa 1,400 25 192,000
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 1,375 0 50,000
Inco 40,950 1,450 300,500
Indah Kiat Pulp & Paper 800 0 36,888,000
Indal Aluminium 175 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,350 50 1,678,000
Indoexchange Tbk 15 0 5,502,500
Indofarma Tbk 175 -10 2,114,500
Indofood Sukses 825 -25 1,674,000
Indomobil Sukses 1,325 0 0
Indonesia Prima 85 0 0
Indorama Syntetics 575 25 973,500
Indosat Tbk 18,650 -100 608,000
Indosiar Visual Mandiri 575 0 1,699,500
Indospring Tbk 700 0 0
Infoasia Teknologi 525 0 1,835,000
Intanwijaya 335 20 533,000
Integrasi Teknologi 50 -5 125,000
Inter Delta Tbk 160 5 5,000
Inter-Pacific Bank 115 -5 1,500
Inti Indah Karya 70 -15 3,707,000
Intikeramik 115 -5 52,500
Intraco Penta Tbk 285 5 2,000
Jaka Artha Graha 20 -5 14,094,500
Jakarta Int'l Hotel 750 0 2,064,000
Jakarta Kyoei Steel 110 -5 552,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 235 5 44,500
Jasuindo Tiga 250 0 0
Jaya Pari Steel 370 0 232,000
Jaya Real Property 2,400 -75 59,500
Jembo Cable Company 275 0 0
Kabelindo Murni Tbk 90 -10 901,000
Kageo Igar Jaya Tbk 140 0 553,000
Kalbe Farma Tbk 500 0 219,500
Karka Yasa Profilia 30 0 3,100,000
Karwell Indonesia 420 0 0
Kasogi 35 0 385,000
Kawasan Industri 60 0 16,160,500
Kedaung Indah Can 200 0 0
Kedawung Setia 165 10 767,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 0 1,985,500
Komatsu Indonesia 1,450 0 5,000
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 122,500
Kridaperdana 100 5 10,000
Kurnia Kapuas Utama 160 0 0
Lamicitra Nusantara 95 0 0
Langgeng Makmur 75 25 142,500
Lapindo 500 0 0
Lautan Luas Tbk 300 5 930,500
Limas Stokhomindo 1,225 -25 1,484,000
Lion Mesh P. Tbk 775 0 0
Lion Metal Works 925 0 3,500
Lippo Cikarang Tbk 200 0 0
Lippo E-NET Tbk 60 5 42,432,500
Lippo General 350 -25 3,500
Lippo Karawaci Tbk 240 15 35,000
Lippo Land 525 0 0
Lippo Securities 40 5 5,497,000
Makindo Tbk 1,100 0 0
Mandom Indonesia 3,100 50 54,500
Mas Murni Indonesia 45 0 607,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 360 -5 86,000
Matahari Putra Prima 725 50 16,016,500
Mayora Indah Tbk 925 50 2,051,500
Medco Energi 1,450 -25 183,500
Merck Tbk 20,200 0 2,500
Metamedia 45 0 0
Metro Supermarket 950 0 0
Metrodata 90 -5 1,189,000
Millennium 70 0 500
Mitra Rajasa Tbk 130 -5 10,000
Modern Photo Film 650 0 35,000
Modernland Realty 65 5 438,000
Mulia Industrindo 260 5 2,225,000
Mulialand Tbk 700 0 2,000
Multi Agro Persada 600 0 0
Multi Bintang 37,000 0 0
Multi Prima 1,000 50 10,500
Multibreeder 375 20 15,000
Multipolar Tbk 370 25 129,224,000
Mustika Ratu Tbk 470 -15 4,324,500
Nipress Tbk 1,050 0 0
Pabrik Kertas Tjiwi Kimia 775 0 6,610,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 475 65 192,500
Pan Brothers Tex 360 -5 758,500
Panasia Indosyntec 300 0 0
Panasia Filament 60 -10 50,000
Panca Wiratama 45 0 0
Panin Insurance Tbk 390 10 10,127,500
Panin Life Tbk 185 20 13,052,500
Panin Sekuritas Tbk 425 15 833,500
Panorama 625 0 628,000
Pelangi Indah 175 5 27,500
Pelayaran Tempuran 575 25 476,500
Perdana Bangun 265 0 15,000
Perusahaan Gas 1,600 25 4,189,000
Petrosea Tbk 1,600 -150 1,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 35 0 1,002,500
Plaza Indonesia 5,400 0 0
Polysindo Eka 45 15 18,002,500
Pool Advista 625 0 0
PP London Sumatera 1,375 0 4,696,500
Prasidha Aneka 115 0 0
Prima Alloy Steel 340 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 210 0 2,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 744,000
Ramayana Lestari 3,950 -25 357,500
Ricky Putra 130 0 0
Rig Tenders Tbk 6,200 0 2,000
Rimo Catur Lestari 95 0 0
Ristia Bintang 100 0 317,500
Roda Panggon 120 5 6,135,000
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 10 -5 6,278,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,050 0 0
Sarasa Nugraha Tbk 40 5 235,000
Sari Husada Tbk 18,000 0 0
Schering Plough 11,000 750 500
Sekar Laut Tbk 400 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 400 0 3,766,000
Semen Gresik 8,950 0 22,500
Sepatu Bata Tbk 14,300 0 0
Siantar TOP Tbk 195 0 0
Sierad Produce Tbk 40 -5 231,781,000
Siloam Health Care 145 0 0
Sinar Mas 380 0 777,500
Siwani Makmur Tbk 245 -25 182,500
Siwani Trimitra Tbk 40 0 55,000
SMART Tbk 3,025 0 0
Sona Topas Tourism 155 -5 965,000
Sorini Corporation 775 0 11,000
Steady Safe Tbk 330 -5 235,500
Suba Indah Tbk 145 0 943,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 455 0 1,255,000
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 675 25 1,102,500
Summitplast Tbk 140 0 5,000
Sunson Textile 130 0 0
Suparma Tbk 200 0 785,000
Surabaya Agung 65 0 0
Surya Citra Media 750 25 1,650,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 210 0 25,000
Surya Semesta 335 5 1,480,500
Surya Toto 4,500 0 0
Suryainti Permata 200 5 4,602,500
Suryamas Dutamakmur 90 15 500
Tambang Batubara 825 0 1,682,000
Telkom 7,650 0 6,253,000
Tembaga Mulia 2,100 0 0
Tempo Inti Media 85 -5 72,500
Tempo Scan Pacific 6,150 0 416,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 240 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,450 -25 1,964,500
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 255 5 24,920,000
Trimegah Securities 185 40 194,521,000
Trust Finance 245 15 1,804,500
Tunas Baru Lampung 195 0 4,337,000
Tunas Ridean Tbk 350 5 722,500
Ultra Jaya Milk Tbk 450 -10 123,000
Unggul Indah Cahaya 2,850 0 0
Unilever Indonesia 3,725 -50 2,949,000
United Capital 70 0 2,254,000
United Tractors Tbk 1,400 0 20,429,000
Voksel Electric Tbk 200 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 189,000
Wicaksana Overseas 330 0 151,000
Zebra Nusantara Tbk 90 5 133,500
____________________________________________________________________________
Composite Index : 776.99
Previous : 775.22
Total trading volume : 4,243,683,256
Total trading value : Rp 1.2 trillion
_____________________________________________________________________________