Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.21, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.21, 2005
___________________________________________________________________________
Shares Close Change Trading

Volumne
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 2,275 -25 77,500
Adhi Karya 1,150 20 22,214,500
Adira Dinamika 2,575 0 0
AGIS Tbk 110 10 13,028,000
Akbar Indo Makmur 360 0 1,516,500
AKR Corporindo Tbk 1,100 0 1,644,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 950 -20 20,000
Alumindo Light 400 20 2,500
Andhi Chandra 460 0 0
Aneka Kemasindo 150 -10 2,000
Aneka Tambang 2,200 110 32,980,000
Anta Express Tour & Travel 110 0 156,500
Anugrah Tambak 275 0 0
Apac Citra 130 10 3,496,000
Apexindo Pratama 520 0 528,000
Aqua Golden 50,000 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,660 -20 2,136,500
Artha Pacific 10 0 350,000
Artha Securities 810 0 0
Arwana Citramulia 280 0 50,000
Asahimas Flat Glass 2,525 100 1,368,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 5 500,000
Astra Agro Lestari 3,125 150 9,418,000
Astra Graphia Tbk 320 10 4,736,500
Astra Int'l 11,100 -100 2,985,000
Astra Otoparts Tbk 2,625 50 453,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 310 25 70,000
Asuransi Harta Aman 100 0 0
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,000 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 395 10 111,212,500
Bakrie & Brothers 35 -5 47,276,000
Bakrieland 260 -5 5,533,500
Bank Arta Niaga 775 0 0
Bank Buana 820 -10 7,000
Bank Bumiputera 175 0 0
Bank Central Asia 3,300 -25 4,683,500
Bank Century Tbk 130 0 28,419,000
Bank Danamon Tbk 4,475 75 5,892,000
Bank Eksekutif 130 0 151,000
Bank Int'l Indonesia 200 -5 84,012,000
Bank Kesawan Tbk 235 -15 150,000
Bank Lippo Tbk 970 10 25,112,000
Bank Mandiri 1,870 0 15,576,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 2,050 0 25,000
Bank Negara 1,690 -20 544,000
Bank Niaga Tbk 510 -10 60,922,500
Bank NISP Tbk 850 0 503,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 510 0 14,199,000
Bank Permata Tbk 760 -20 10,564,500
Bank Rakyat 3,175 0 9,435,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 75 0 0
Barito Pacific 1,180 340 31,494,000
BAT Indonesia Tbk 9,500 0 0
Bayu Buana Tbk 135 10 539,500
Bentoel 120 0 8,813,500
Berlian Laju Tanker 830 20 37,032,500
Berlina Tbk 1,510 0 0
Betonjaya Manunggal 220 0 0
BFI Finance 1,290 -10 1,709,000
Bhakti Capital 215 0 0
Bhakti Investama 260 5 693,500
Bhuwanatala Indah 125 40 109,152,000
Bimantara Citra Tbk 2,800 0 797,000
Bina Danatama 1,470 0 0
Bintang Mitra 105 5 87,500
Branta Mulia Tbk 780 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 120 0 1,145,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 5 360,500
Bumi Resources Tbk 910 0 75,907,000
Bumi Teknokultura 30 5 58,500
Cahaya Kalbar Tbk 350 -25 2,263,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 659,500
Centrin Online Tbk. 120 0 0
Centris Multi 450 -50 15,000
Charoen Pokphand 395 100 24,289,500
Cipendawa 410 50 125,000
Cipta Panelutama 700 0 0
Ciptojaya 95 -5 130,000
Ciputra Development 440 10 2,603,000
Ciputra Surya Tbk 1,620 20 2,410,500
Citatah Industri 60 5 11,626,000
Citra Marga 1,190 0 44,894,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 455 -10 1,038,000
Colorpak Indonesia 470 0 0
Daeyu Orchid 200 0 17,550,000
Danasupra 250 0 0
Dankos Laboratories 910 10 282,500
Darya-Varia 700 -10 386,000
Davomas Abadi Tbk 185 0 484,500
Daya Sakti Unggul 365 50 33,935,000
Delta Djakarta Tbk 21,300 0 0
Dharma Samudera 65 5 1,482,000
Dharmala Intiland 245 15 11,771,000
Duta Anggada Realty 205 25 285,000
Duta Pertiwi 1,400 70 170,000
Duta Pertiwi Tbk 970 10 1,687,000
Dynaplast Tbk 1,690 0 375,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 345 45 2,776,500
Energi Mega Persada 880 0 21,547,000
Enseval Putra 660 30 11,365,500
Equity Development 150 0 0
Eratex Djaja Tbk 160 0 0
Eterindo Wahanatama 250 30 37,906,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,090 10 710,000
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 210 20 2,500
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 900 20 61,385,500
Gema Grahasarana 100 -5 50,000
Global Financindo 700 0 500
Goodyear Indonesia 9,000 0 0
Gowa Makassar 250 0 0
Great River 460 0 0
GT Kabel Indonesia 80 10 4,321,500
GT Petrochem 370 15 27,605,500
Gudang Garam Tbk 16,450 -50 782,500
H M Sampoerna Tbk 8,000 0 1,837,500
Hanson 15 0 718,500
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,200 -50 613,000
Hortus Danavest Tbk 60 0 50,000
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 2,900 0 0
Inco 14,250 -350 696,000
Indah Kiat Pulp & Paper 1,300 -10 66,441,000
Indal Aluminium 215 5 25,000
Indo Citra Finance 60 0 0
Indocement Tunggal 3,475 75 1,441,000
Indoexchange Tbk 10 0 3,546,000
Indofarma Tbk 180 10 74,069,500
Indofood Sukses 940 30 111,229,500
Indomobil Sukses 790 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 650 0 1,806,000
Indosat Tbk 5,500 -50 19,879,000
Indosiar Karya 670 -10 16,598,500
Indospring Tbk 670 0 0
Infoasia Teknologi 800 0 6,219,000
Intanwijaya 580 40 12,239,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 150 10 49,000
Inter-Pacific Bank 150 -10 735,000
Inti Indah Karya 300 0 0
Intikeramik 135 10 1,652,000
Intraco Penta Tbk 560 10 88,000
Jaka Artha Graha 15 0 1,207,000
Jakarta Int'l Hotel 470 0 41,299,500
Jakarta Kyoei Steel 65 0 282,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 240 50 2,957,000
Jasuindo Tiga 85 0 0
Jaya Pari Steel 1,080 60 2,304,500
Jaya Real Property 1,980 100 984,500
Jembo Cable Company 390 15 73,000
Kabelindo Murni Tbk 75 0 629,500
Kageo Igar Jaya Tbk 125 10 19,729,500
Kalbe Farma Tbk 790 40 30,396,000
Karka Yasa Profilia 25 0 2,056,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 135 15 407,472,000
Kedaung Indah Can 200 0 0
Kedawung Setia 135 0 16,000
Kimia Farma Tbk 215 10 15,601,000
Komatsu Indonesia 4,100 0 3,500
Kopitime Dot Com 75 25 1,767,000
Kresna Graha 125 0 37,500
Kridaperdana 105 5 535,500
Lamicitra Nusantara 90 0 0
Langgeng Makmur 180 20 500
Lapindo 450 0 0
Lautan Luas Tbk 545 65 54,207,500
Limas Stokhomindo 485 5 35,000
Lion Mesh P. Tbk 1,700 0 0
Lion Metal Works 1,650 0 0
Lippo Cikarang Tbk 360 0 0
Lippo E-NET Tbk 40 0 1,030,000
Lippo General 650 30 30,500
Lippo Karawaci Tbk 1,510 -10 86,500
Lippo Securities 30 5 100,000
Makindo Tbk 900 0 0
Mandom Indonesia 5,100 100 17,500
Mas Murni Indonesia 40 0 567,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 290 -10 20,000
Matahari Putra Prima 660 20 2,696,000
Mayora Indah Tbk 1,250 10 174,500
Medco Energi 2,550 0 3,184,500
Merck Tbk 28,500 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 0 10,390,500
Millennium 100 -5 221,000
Mitra Adiperkasa 880 30 9,755,000
Mitra Rajasa Tbk 85 0 746,000
Modern Photo Film 570 10 33,500
Modernland Realty 270 5 4,820,500
Mulia Industrindo 340 20 3,090,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,110 0 0
Multi Bintang 46,000 0 0
Multi Prima 770 0 0
Multibreeder 210 0 0
Multipolar Tbk 325 5 5,558,500
Mustika Ratu Tbk 415 -10 50,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 2,250 -50 1,835,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 370 0 0
Palm Asia Corpora 960 -10 25,660,000
Pan Brothers Tex 400 0 185,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 60 0 0
Panin Insurance Tbk 435 0 10,112,500
Panin Life Tbk 185 0 4,799,500
Panin Sekuritas Tbk 365 -5 20,000
Panorama 525 0 0
Pelangi Indah 125 0 0
Pelayaran Tempuran 800 0 0
Pembangunan Jaya 1,280 -10 2,738,000
Perdana Bangun 275 0 0
Perusahaan Gas 2,700 -50 30,565,500
Petrosea Tbk 4,250 0 68,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,450 20 2,353,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 810 50 293,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 350 25 500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 85 -5 60,290,500
Pyridam Farma Tbk 65 0 699,500
Ramayana Lestari 810 10 11,698,500
Resource Alam 400 0 0
Ricky Putra 610 20 1,427,000
Rig Tenders Tbk 1,000 10 11,000
Rimo Catur Lestari 70 5 450,000
Ristia Bintang 95 5 775,000
Roda Panggon 100 0 0
Roda Vivatex Tbk 890 0 0
Ryane Adibusana Tbk 35 -5 5,000
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,800 300 63,500
Sanex Qianjiang 115 0 692,000
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 2,050 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat Sempurna 320 20 685,000
Semen Cibinong Tbk 620 10 43,378,000
Semen Gresik 19,700 100 89,000
Sepatu Bata Tbk 17,000 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 165 40 16,197,500
Sinar Mas 415 15 2,221,500
Siwani Makmur Tbk 265 -5 238,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 5,000
Sona Topas Tourism 260 0 0
Sorini Corporation 1,120 40 2,065,500
Steady Safe Tbk 300 0 0
Suba Indah Tbk 85 0 412,000
Sucaco Tbk 950 0 0
Sugi Samapersada 570 10 4,941,500
Sumalindo Lestari 445 0 4,387,000
Sumi Indo Kabel Tbk 550 0 0
Summarecon Agung 870 10 14,816,000
Summitplast Tbk 160 0 0
Sunson Textile 125 15 39,500
Suparma Tbk 195 0 87,500
Surabaya Agung 65 0 0
Surya Citra Media 790 10 349,500
Surya Dumai 375 0 0
Surya Intrindo 230 0 0
Surya Semesta 475 -5 874,000
Surya Toto 6,000 0 0
Suryainti Permata 225 5 787,500
Suryamas Dutamakmur 105 0 0
Tambang Batubara 1,700 60 50,604,000
Telkom 4,625 -75 40,723,500
Tembaga Mulia 3,700 0 0
Tempo Inti Media 110 10 75,500
Tempo Scan Pacific 7,750 0 248,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 385 0 0
Tiga Pilar 175 0 433,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,125 75 10,109,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 180 0 6,666,500
Toko Gunung Agung 300 0 0
Trias Sentosa Tbk 205 0 2,474,000
Trimegah Securities 170 0 13,669,000
Trust Finance 320 0 0
Tunas Baru Lampung 250 10 3,568,000
Tunas Ridean Tbk 880 40 9,992,000
Ultra Jaya Milk Tbk 415 20 869,000
Unggul Indah Cahaya 2,750 0 0
Unilever Indonesia 3,575 0 1,415,500
United Capital 15 -5 3,504,000
United Tractors Tbk 3,100 100 5,138,000
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 840 10 18,049,500
Wahana Phonix 40 0 2,655,000
Wicaksana Overseas 155 0 0
Yulie Sekurindo Tbk 135 0 0
Zebra Nusantara Tbk 60 0 1,225,000
____________________________________________________________________________
Composite Index : 1,093.77
Previous : 1,092.49
Total trading volume : 2,744,510,123
Total trading value : Rp 2.008 trillion
____________________________________________________________________________