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
____________________________________________________________________________