Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.20, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.20, 2004
_________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,100 0 10,000
Adindo Foresta 50 0 0
AGIS Tbk 105 -5 2,608,000
Akbar Indo Makmur 80 -5 5,000
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 925 25 8,500
Aneka Tambang 1,700 25 9,334,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 67,500
Apexindo Pratama 355 0 472,500
Aqua Golden 50,000 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 625 0 1,353,500
Artha Pacific 140 -30 122,363,500
Artha Securities 445 0 10,000
Arwana Citramulia 310 0 0
Aryaduta Hotels Tbk 160 0 0
Asahimas Flat Glass 2,400 50 1,215,000
Asia Intiselera Tbk 215 0 126,000
Asia Kapitalindo 270 0 6,000
Asiana 20 0 0
Asiaplast 40 0 7,414,000
Astra Agro Lestari 1,900 25 3,652,500
Astra Graphia Tbk 335 0 1,425,500
Astra Int'l 5,550 0 13,097,000
Astra Otoparts Tbk 1,650 0 47,500
Asuransi Bina Dana 500 -25 155,500
Asuransi Bintang 380 -10 70,000
Asuransi Dayin 260 0 0
Asuransi Harta Aman 395 0 0
Asuransi Jasa Tania 400 0 0
Asuransi Ramayana 775 0 0
Bahtera Adimina 150 -5 75,000
Bakrie Sumatra 850 0 3,485,000
Bakrie & Brothers 90 15 3,083,453,5
Bakrieland 350 0 0
Bank Arta Niaga 925 0 0
Bank Buana 525 0 615,000
Bank Bumiputera 155 0 0
Bank Central Asia 3,925 150 16,657,000
Bank CIC 115 0 650,500
Bank Danamon Tbk 2,825 250 26,835,000
Bank Danpac Tbk 450 0 0
Bank Eksekutif 105 -5 425,500
Bank Global 100 0 0
Bank Int'l 115 10 486,112,500
Bank Kesawan Tbk 200 0 75,000
Bank Lippo Tbk 625 25 18,674,000
Bank Mandiri 1,550 0 72,985,000
Bank Mayapada Tbk 155 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,325 25 1,073,500
Bank Niaga Tbk 40 0 25,739,500
Bank NISP Tbk 410 -5 45,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 360 -10 13,901,000
Bank Permata Tbk 50 5 56,989,500
Bank Pikko Tbk 185 0 0
Bank Rakyat 1,650 50 35,789,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 70 -5 207,000
Barito Pacific 265 -5 1,358,000
BAT Indonesia Tbk 8,900 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
Bentoel 120 -5 129,906,000
Berlian Laju Tanker 1,100 0 526,000
Berlina Tbk 1,475 0 12,500
Betonjaya Manunggal 210 0 0
BFI Finance 1,400 0 1,191,000
Bhakti Capital 200 0 0
Bhakti Investama 420 0 1,922,500
Bhuwanatala Indah 90 -10 10,309,000
Bimantara Citra Tbk 3,625 -25 183,000
Bina Danatama 1,050 -25 57,500
Bintang Mitra 105 -5 25,000
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 105 0 450,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 140 0 0
Bumi Resources Tbk 675 25 70,490,500
Cahaya Kalbar Tbk 325 -10 708,500
Centex (Saham) 4,500 0 0
Central Korporindo 55 5 49,298,500
Centrin Online Tbk. 120 0 0
Centris Multi 305 -5 12,500
Charoen Pokphand 315 -5 250,000
Cipendawa 145 0 0
Cipta Panelutama 750 0 0
Ciptojaya 95 0 0
Ciputra Development 485 10 1,984,500
Ciputra Surya Tbk 1,175 -25 1,184,000
Citatah Industri 85 0 1,154,500
Citra Marga 415 -5 345,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 420 -5 3,241,000
Colorpak Indonesia 480 10 261,500
CP. Prima Tbk 300 -15 65,000
Daeyu Orchid 110 0 0
Danasupra 170 0 0
Dankos Laboratories 750 0 0
Darya-Varia 850 25 180,000
Davomas Abadi Tbk 395 0 1,977,500
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 10,400 200 2,500
Dharma Samudera 70 0 1,162,500
Dharmala Intiland 100 5 100,000
Duta Anggada Realty 155 20 5,000
Duta Pertiwi 250 5 19,500
Duta Pertiwi Tbk 825 -25 55,000
Dynaplast Tbk 1,650 25 720,500
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 205 -5 113,000
Enseval Putra 550 -25 2,444,000
Equity Development 245 0 0
Eratex Djaja 170 0 15,500
Eterindo Wahanatama 205 0 2,981,000
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 825 50 330,000
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 7,033,500
Gema Grahasarana 100 0 0
Global Financindo 1,025 0 0
Goodyear Indonesia 4,100 0 0
Gowa Makassar 650 0 0
Great River 425 5 67,500
GT Kabel Indonesia 105 0 55,500
GT Petrochem 380 -15 21,500
Gudang Garam Tbk 15,050 100 1,584,500
H M Sampoerna Tbk 4,950 -25 6,518,500
Hanson Industri 20 0 1,866,500
Hero Supermarket 1,000 0 5,000
Hexindo Adiperkasa 1,525 50 1,963,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 1,375 25 21,000
Inco 42,000 0 25,000
Indah Kiat Pulp & Paper 850 0 27,676,500
Indal Aluminium 170 0 50,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,350 25 3,945,500
Indoexchange Tbk 10 -5 15,000
Indofarma Tbk 175 -5 2,226,000
Indofood Sukses 850 0 16,644,500
Indomobil Sukses 1,325 0 0
Indonesia Prima 85 0 0
Indorama Syntetics 575 0 536,500
Indosat Tbk 18,800 0 852,000
Indosiar Visual Mandiri 600 0 904,500
Indospring Tbk 800 100 12,500
Infoasia Teknologi 525 0 1,277,500
Intanwijaya 320 -10 37,500
Integrasi Teknologi 50 -5 10,000
Inter Delta Tbk 150 -10 1,000
Inter-Pacific Bank 120 0 20,000
Inti Indah Karya 60 0 894,500
Intikeramik 120 0 0
Intraco Penta Tbk 315 20 294,000
Jaka Artha Graha 20 0 1,693,000
Jakarta Int'l Hotel 750 -25 6,912,000
Jakarta Kyoei Steel 110 0 2,491,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 230 0 85,500
Jasuindo Tiga 245 -5 10,000
Jaya Pari Steel 370 -5 27,500
Jaya Real Property 2,475 0 0
Jembo Cable Company 280 0 0
Kabelindo Murni Tbk 95 -10 681,000
Kageo Igar Jaya Tbk 145 0 987,500
Kalbe Farma Tbk 525 0 3,600,000
Karka Yasa Profilia 30 -5 2,005,000
Karwell Indonesia 420 0 0
Kasogi 35 -5 502,500
Kawasan Industri 60 0 37,725,500
Kedaung Indah Can 200 0 0
Kedawung Setia 150 0 250,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 0 4,147,500
Komatsu Indonesia 1,450 0 11,500
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 5,000
Kridaperdana 110 0 0
Kurnia Kapuas Utama 195 0 0
Lamicitra Nusantara 95 0 0
Langgeng Makmur 70 0 0
Lapindo 550 0 0
Lautan Luas Tbk 300 0 302,500
Limas Stokhomindo 1,175 -50 4,864,000
Lion Mesh P. Tbk 775 0 21,000
Lion Metal Works 925 0 0
Lippo Cikarang Tbk 200 10 60,500
Lippo E-NET Tbk 60 5 10,221,000
Lippo General 360 5 120,000
Lippo Karawaci Tbk 270 0 27,500
Lippo Land 525 0 0
Lippo Securities 40 0 851,500
Makindo Tbk 1,100 0 0
Mandom Indonesia 3,250 200 35,000
Mas Murni Indonesia 45 0 150,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 350 -10 89,000
Matahari Putra Prima 700 0 1,821,000
Mayora Indah Tbk 925 0 127,500
Medco Energi 1,450 0 239,000
Merck Tbk 20,200 -100 7,000
Metamedia 45 0 0
Metro Supermarket 950 0 0
Metrodata 105 0 13,230,000
Millennium 80 0 117,500
Mitra Rajasa Tbk 120 0 439,000
Modern Photo Film 650 0 25,000
Modernland Realty 80 0 100,000
Mulia Industrindo 260 0 96,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 40,000 0 0
Multi Prima 1,000 0 1,500
Multibreeder 375 0 0
Multipolar Tbk 385 35 101,576,000
Mustika Ratu Tbk 475 -10 45,000
Nipress Tbk 1,300 250 400,000
Pabrik Kertas Tjiwi Kimia 825 0 2,742,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 435 0 2,500
Pan Brothers Tex 370 5 724,500
Panasia Indosyntec 300 0 0
Panasia Filament 65 0 5,000
Panca Wiratama 45 0 0
Panin Insurance Tbk 380 -5 1,297,500
Panin Life Tbk 180 5 2,785,500
Panin Sekuritas Tbk 430 0 0
Panorama 625 0 835,000
Pelangi Indah 185 0 0
Pelayaran Tempuran 700 25 165,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,625 50 60,364,000
Petrosea Tbk 1,750 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 35 0 420,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,400 25 10,364,500
Prasidha Aneka 100 -5 20,000
Prima Alloy Steel 340 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 210 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 201,000
Ramayana Lestari 3,875 0 72,500
Ricky Putra 135 0 100,000
Rig Tenders Tbk 6,200 0 0
Rimo Catur Lestari 100 0 0
Ristia Bintang 100 0 54,500
Roda Panggon 130 5 2,813,500
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 15 0 1,234,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,050 0 0
Sarasa Nugraha Tbk 40 0 11,130,000
Sari Husada Tbk 18,000 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 380 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 410 0 4,778,500
Semen Gresik 9,250 50 471,500
Sepatu Bata Tbk 14,300 0 0
Siantar TOP Tbk 200 5 90,000
Sierad Produce Tbk 35 0 10,214,500
Siloam Health Care 140 0 0
Sinar Mas 390 0 155,000
Siwani Makmur Tbk 245 0 0
Siwani Trimitra Tbk 50 0 4,765,500
SMART Tbk 2,900 0 0
Sona Topas Tourism 165 10 557,500
Sorini Corporation 775 0 77,500
Steady Safe Tbk 315 0 192,000
Suba Indah Tbk 145 -5 210,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 470 0 1,251,000
Sumalindo Lestari 110 0 10,000
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 650 -25 375,000
Summitplast Tbk 145 -20 1,000
Sunson Textile 125 0 0
Suparma Tbk 200 -5 440,000
Surabaya Agung 65 0 0
Surya Citra Media 775 0 920,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 210 0 0
Surya Semesta 335 0 870,000
Surya Toto 4,500 0 0
Suryainti Permata 195 -5 1,731,500
Suryamas Dutamakmur 85 0 0
Tambang Batubara 825 0 877,000
Tekom 7,700 50 11,991,500
Tembaga Mulia 2,200 0 0
Tempo Inti Media 85 0 85,000
Tempo Scan Pacific 6,100 -100 154,500
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 2,425 -25 2,836,000
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 120 10 35,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 270 0 10,757,000
Trimegah Securities 220 0 226,554,000
Trust Finance 240 0 70,000
Tunas Baru Lampung 190 0 985,000
Tunas Ridean Tbk 350 -5 185,000
Ultra Jaya Milk Tbk 470 5 76,000
Unggul Indah Cahaya 2,475 -425 2,000
Unilever Indonesia 3,575 0 2,935,000
United Capital 100 -10 4,240,500
United Tractors Tbk 1,550 0 8,939,000
Voksel Electric Tbk 185 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 838,500
Wicaksana Overseas 330 0 0
Zebra Nusantara Tbk 90 0 110,500
_____________________________________________________________________________
Composite Index : 794.46
Previous : 789.43
Total trading volume : 10,681,152,846
Total trading Value : Rp 3.11 trillion
____________________________________________________________________________