Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.19

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.19 ___________________________________________________________________________ Shares Close Change Trading

Volume ___________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 1,100 -25 51,500 Adindo Foresta 50 0 0 AGIS Tbk 110 0 1,390,000 Akbar Indo Makmur 85 0 130,000 Alakasa Industrindo 190 0 0 Alfa Retailindo Tbk 1,150 0 0 Alter Abadi Tbk 35 0 0 Alumindo Light 350 0 0 Andhi Chandra 475 0 0 Aneka Kimia Raya 900 -25 10,000 Aneka Tambang 1,675 0 5,835,000 Anta Express Tour & Travel 70 0 0 Anugrah Tambak 265 0 0 Apac Citra 175 10 10,000 Apexindo Pratama 355 -5 286,500 Aqua Golden 50,000 5,000 2,500 Argha Karya Prima 750 0 0 Argo Pantes Tbk 1,300 0 10,000 Arona Binasejati 625 0 1,998,000 Artha Pacific 170 10 55,623,500 Artha Securities 445 0 0 Arwana Citramulia 310 0 0 Aryaduta Hotels Tbk 160 5 25,000 Asahimas Flat Glass 2,350 25 121,500 Asia Intiselera Tbk 215 0 75,000 Asia Kapitalindo 270 0 0 Asiana 20 0 0 Asiaplast 40 0 75,000 Astra Agro Lestari 1,875 0 1,869,500 Astra Graphia Tbk 335 -5 1,380,000 Astra Int'l 5,550 0 13,285,000 Astra Otoparts Tbk 1,650 -25 90,000 Asuransi Bina Dana 525 25 6,500 Asuransi Bintang 390 0 0 Asuransi Dayin 260 0 15,000 Asuransi Harta Aman 395 0 0 Asuransi Jasa Tania 400 0 0 Asuransi Ramayana 775 0 0 Bahtera Adimina 155 -5 6,500 Bakrie Sumatra 850 0 406,500 Bakrie & Brothers 75 0 0 Bakrieland 350 0 0 Bank Arta Niaga 925 0 0 Bank Buana 525 0 331,000 Bank Bumiputera 155 5 1,000 Bank Central Asia 3,775 0 0 Bank CIC 115 -5 983,500 Bank Danamon Tbk 2,575 0 0 Bank Danpac Tbk 450 35 5,000 Bank Eksekutif 110 10 324,500 Bank Global 100 0 80,000 Bank Int'l Indonesia 105 0 0 Bank Kesawan Tbk 200 0 0 Bank Lippo Tbk 600 -25 9,329,500 Bank Mandiri 1,550 100 108,796,500 Bank Mayapada Tbk 155 0 0 Bank Mega Tbk 1,150 0 0 Bank Negara 1,300 25 175,000 Bank Niaga Tbk 40 0 0 Bank NISP Tbk 415 10 1,178,500 Bank Nusantara 700 0 0 Bank Pan Indonesia 370 5 46,049,500 Bank Permata Tbk 45 5 2,274,000 Bank Pikko Tbk 185 0 0 Bank Rakyat 1,600 0 30,899,000 Bank Swadesi Tbk 330 0 10,000 Bank Victoria Int'l 75 10 6,193,000 Barito Pacific 270 -5 1,382,000 BAT Indonesia Tbk 8,900 -100 500 Bayer Indonesia SB 6,800 0 0 Bayer Indonesia Tbk 8,000 0 0 Bayu Buana Tbk 75 0 0 Bentoel 125 -5 435,059,000 Berlian Laju Tanker 1,100 0 235,500 Berlina Tbk 1,475 0 46,000 Betonjaya Manunggal 210 0 0 BFI Finance 1,400 0 655,000 Bhakti Capital 200 0 0 Bhakti Investama 420 -5 275,000 Bhuwanatala Indah 100 5 63,883,000 Bimantara Citra Tbk 3,650 -25 32,500 Bina Danatama 1,075 0 1,600,500 Bintang Mitra 110 5 51,500 Branta Mulia Tbk 950 100 3,500 Bristol-Myers 10,500 0 0 Bristol-Myers 13,000 0 0 Budi Acid Jaya Tbk 105 -5 564,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 140 5 4,000 Bumi Resources Tbk 650 0 91,389,000 Cahaya Kalbar Tbk 335 -10 1,184,000 Centex (Saham) 4,500 0 0 Central Korporindo 50 0 1,377,500 Centrin Online Tbk. 120 0 0 Centris Multi 310 0 0 Charoen Pokphand 320 -5 542,500 Cipendawa 145 0 0 Cipta Panelutama 750 0 0 Ciptojaya 95 0 0 Ciputra Development 475 -35 2,964,000 Ciputra Surya Tbk 1,200 50 5,995,500 Citatah Industri 85 -5 21,187,000 Citra Marga 420 0 348,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 425 0 5,427,500 Colorpak Indonesia 470 0 0 CP. Prima Tbk 315 0 28,000 Daeyu Orchid 110 0 0 Danasupra 170 0 0 Dankos Laboratories 750 0 1,000 Darya-Varia 825 -25 429,500 Davomas Abadi Tbk 395 0 1,560,000 Daya Sakti Unggul 85 0 0 Delta Djakarta Tbk 10,200 0 0 Dharma Samudera 70 0 1,446,000 Dharmala Intiland 95 -15 3,690,000 Duta Anggada Realty 135 0 0 Duta Pertiwi 245 -5 35,000 Duta Pertiwi Tbk 850 0 75,000 Dynaplast Tbk 1,625 0 1,264,000 Dyviacom Intrabumi 50 0 0 Ekadharma Tape 210 5 261,000 Enseval Putra 575 0 3,576,500 Equity Development 245 0 0 Eratex Djaja 170 0 0 Eterindo Wahanatama 205 -5 3,714,000 Ever Shine Textile 125 0 0 Fajar Surya Wisesa 775 -50 255,000 Fast Food Indonesia 950 0 0 Fatrapolindo Nusa 300 5 347,500 Fishindo Kusuma 215 0 0 Fortune Indonesia 260 0 0 Fortune Mate 65 0 0 Gajah Tunggal Tbk 625 0 16,456,500 Gema Grahasarana 100 0 50,000 Global Financindo 1,025 150 28,500 Goodyear Indonesia 4,100 25 10,000 Gowa Makassar 650 0 0 Great River 420 0 110,000 GT Kabel Indonesia 105 0 5,374,500 GT Petrochem 395 5 10,000 Gudang Garam Tbk 14,950 650 2,380,500 H M Sampoerna Tbk 4,975 100 6,272,500 Hanson Industri 20 5 4,322,500 Hero Supermarket 1,000 0 0 Hexindo Adiperkasa 1,475 25 4,909,500 Hotel Sahid Jaya 130 0 0 Humpuss Intermoda 1,350 0 0 Inco 42,000 0 42,000 Indah Kiat Pulp & Paper 850 -50 25,018,500 Indal Aluminium 170 0 0 Indo Citra Finance 110 0 0 Indocement Tunggal 2,325 0 745,000 Indoexchange Tbk 15 0 350,000 Indofarma Tbk 180 0 1,260,500 Indofood Sukses 850 0 5,517,500 Indomobil Sukses 1,325 0 0 Indonesia Prima 85 0 0 Indorama Syntetics 575 0 1,466,000 Indosat Tbk 18,800 0 309,500 Indosiar Visual Mandiri 600 -25 3,259,000 Indospring Tbk 700 0 0 Infoasia Teknologi 525 0 2,197,500 Intanwijaya 330 -15 84,000 Integrasi Teknologi 55 -5 200,000 Inter Delta Tbk 160 0 0 Inter-Pacific Bank 120 0 0 Inti Indah Karya 60 -5 4,892,500 Intikeramik 120 0 50,500 Intraco Penta Tbk 295 0 658,000 Jaka Artha Graha 20 -5 35,296,500 Jakarta Int'l Hotel 775 25 2,112,500 Jakarta Kyoei Steel 110 0 1,084,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 230 -10 87,500 Jasuindo Tiga 250 0 0 Jaya Pari Steel 375 5 22,500 Jaya Real Property 2,475 0 0 Jembo Cable Company 280 0 1,000 Kabelindo Murni Tbk 105 5 20,792,500 Kageo Igar Jaya Tbk 145 0 963,000 Kalbe Farma Tbk 525 0 711,000 Karka Yasa Profilia 35 0 156,000 Karwell Indonesia 420 0 0 Kasogi 40 -5 275,000 Kawasan Industri 60 0 48,058,000 Kedaung Indah Can 200 0 0 Kedawung Setia 150 -10 25,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 215 0 5,206,000 Komatsu Indonesia 1,450 0 19,000 Kopitime Dot Com 5 0 0 Kresna Graha 110 5 25,500 Kridaperdana 110 0 275,000 Kurnia Kapuas Utama 195 0 0 Lamicitra Nusantara 95 0 0 Langgeng Makmur 70 -10 5,000 Lapindo 550 25 10,000 Lautan Luas Tbk 300 -5 445,500 Limas Stokhomindo 1,225 25 12,901,500 Lion Mesh P. Tbk 775 0 0 Lion Metal Works 925 -25 2,000 Lippo Cikarang Tbk 190 -10 500 Lippo E-NET Tbk 55 0 13,923,500 Lippo General 355 0 0 Lippo Karawaci Tbk 270 25 49,000 Lippo Land 525 0 0 Lippo Securities 40 0 3,000,500 Makindo Tbk 1,100 0 0 Mandom Indonesia 3,050 -100 1,000 Mas Murni Indonesia 45 0 442,500 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 360 -15 27,000 Matahari Putra Prima 700 -25 682,000 Mayora Indah Tbk 925 -25 35,000 Medco Energi 1,450 0 12,000 Merck Tbk 20,300 300 1,000 Metamedia 45 0 0 Metro Supermarket 950 0 0 Metrodata 105 -5 41,895,000 Millennium 80 5 2,000,000 Mitra Rajasa Tbk 120 -5 218,500 Modern Photo Film 650 0 50,000 Modernland Realty 80 -5 3,426,500 Mulia Industrindo 260 -5 460,000 Mulialand Tbk 700 0 0 Multi Agro Persada 600 0 0 Multi Bintang 40,000 3,000 1,000 Multi Prima 1,000 0 0 Multibreeder 375 0 0 Multipolar Tbk 350 -10 15,808,500 Mustika Ratu Tbk 485 -5 314,000 Nipress Tbk 1,050 0 0 Pabrik Kertas Tjiwi Kimia 825 -25 7,003,000 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 435 15 500 Pan Brothers Tex 365 0 899,000 Panasia Indosyntec 300 0 5,000 Panasia Filament 65 0 79,000 Panca Wiratama 45 0 0 Panin Insurance Tbk 385 0 1,460,000 Panin Life Tbk 175 -10 4,587,500 Panin Sekuritas Tbk 430 0 0 Panorama 625 0 480,000 Pelangi Indah 185 -10 27,000 Pelayaran Tempuran 675 75 1,109,000 Perdana Bangun 265 0 0 Perusahaan Gas 1,575 0 11,584,500 Petrosea Tbk 1,750 0 1,500 Pioneerindo Gourmet 400 0 0 Plastpack Prima 35 -5 195,500 Plaza Indonesia 5,400 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 PP London Sumatera 1,375 0 2,433,500 Prasidha Aneka 105 -15 75,500 Prima Alloy Steel 340 0 0 Primarindo Asia 1,175 0 0 Pudjiadi Prestige 210 -5 15,000 Pudjiadi & Sons 950 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 70 0 6,329,000 Ramayana Lestari 3,875 -75 1,009,000 Ricky Putra 135 5 85,000 Rig Tenders Tbk 6,200 0 0 Rimo Catur Lestari 100 0 50,000 Ristia Bintang 100 0 604,500 Roda Panggon 125 10 27,836,500 Roda Vivatex Tbk 875 0 0 Ryane Adibusana Tbk 30 0 0 Saham Seri B Hanson 15 0 1,125,500 Saham Seri B 5,000 0 0 Samudera Indonesia 3,050 0 0 Sarasa Nugraha Tbk 40 0 30,953,000 Sari Husada Tbk 18,000 0 0 Schering Plough 11,000 0 0 Sekar Laut Tbk 380 -20 25,000 Selamat Sempurna 270 5 25,000 Semen Cibinong Tbk 410 -5 4,579,500 Semen Gresik 9,200 250 202,000 Sepatu Bata Tbk 14,300 0 0 Siantar TOP Tbk 195 0 0 Sierad Produce Tbk 35 -5 56,970,500 Siloam Health Care 140 0 0 Sinar Mas 390 -5 1,079,500 Siwani Makmur Tbk 245 -5 199,000 Siwani Trimitra Tbk 50 0 579,500 SMART Tbk 2,900 0 0 Sona Topas Tourism 155 -5 5,000 Sorini Corporation 775 0 27,500 Steady Safe Tbk 315 -15 836,500 Suba Indah Tbk 150 -5 632,500 Sucaco Tbk 1,025 0 0 Sugi Samapersada 470 0 2,886,000 Sumalindo Lestari 110 0 2,500 Sumi Indo Kabel Tbk 400 0 0 Summarecon Agung 675 0 356,000 Summitplast Tbk 165 25 15,000 Sunson Textile 125 0 985,000 Suparma Tbk 205 5 1,466,000 Surabaya Agung 65 0 0 Surya Citra Media 775 0 3,542,500 Surya Dumai 385 0 0 Surya Hidup Satwa 1,425 0 0 Surya Intrindo 210 0 30,000 Surya Semesta 335 -5 283,000 Surya Toto 4,500 0 0 Suryainti Permata 200 5 1,413,500 Suryamas Dutamakmur 85 -10 84,000 Tambang Batubara 825 0 2,693,500 Telkom 7,650 -100 1,651,500 Tembaga Mulia 2,200 0 0 Tempo Inti Media 85 -5 50,000 Tempo Scan Pacific 6,200 0 11,500 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 1,790,500 Tira Austenite Tbk 1,200 0 0 Tirta Mahakam 110 0 0 Toko Gunung Agung 270 0 0 Trias Sentosa Tbk 270 -5 32,369,500 Trimegah Securities 220 35 284,679,000 Trust Finance 240 0 2,500 Tunas Baru Lampung 190 -10 1,850,500 Tunas Ridean Tbk 355 -10 205,000 Ultra Jaya Milk Tbk 465 0 0 Unggul Indah Cahaya 2,900 50 3,000 Unilever Indonesia 3,575 -25 6,540,500 United Capital 110 30 19,401,500 United Tractors Tbk 1,550 50 21,489,000 Voksel Electric Tbk 185 -25 22,500 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 35 0 0 Wicaksana Overseas 330 0 0 Zebra Nusantara Tbk 90 -5 100,000 ___________________________________________________________________________ Composite Index : 789.43 Previous : 785.90 Total trading volume : 2,093,070,101 Total trading value : Rp 9.1 billion ____________________________________________________________________________