Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.15, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.15, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 25 75,000
Adindo Foresta 50 0 0
AGIS Tbk 90 5 1,200,000
Akbar Indo Makmur 85 0 102,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,225 25 7,000
Alter Abadi Tbk 40 5 185,500
Alumindo Light 455 -30 673,500
Andhi Chandra 480 0 0
Aneka Kimia Raya 900 25 42,500
Aneka Tambang 1,750 0 3,004,500
Anta Express Tour & Travel 70 0 500
Anugrah Tambak 250 0 12,500
Apac Citra 170 0 0
Apexindo Pratama 385 -5 1,599,500
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 10,000
Arona Binasejati 700 0 1,355,000
Artha Pacific 1,650 0 0
Artha Securities 400 5 10,000
Arwana Citramulia 300 0 0
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,500 -25 830,500
Asia Intiselera Tbk 215 5 641,000
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 30 -5 215,000
Astra Agro Lestari 1,775 -50 5,020,000
Astra Graphia Tbk 345 0 2,427,500
Astra Int'l 5,750 150 12,134,000
Astra Otoparts Tbk 1,675 75 4,231,000
Asuransi Bina Dana 350 0 0
Asuransi Bintang 370 0 70,000
Asuransi Dayin 255 0 1,000
Asuransi Harta Aman 245 -10 1,590,500
Asuransi Jasa Tania 525 25 1,000
Asuransi Ramayana 750 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 650 -25 558,000
Bakrie & Brothers 40 5 191,835,000
Bakrieland 55 -5 361,000
Bank Arta Niaga 1,000 0 0
Bank Buana 525 0 0
Bank Bumiputera 140 0 0
Bank Central Asia 3,725 -25 5,821,500
Bank CIC 120 0 35,000
Bank Danamon Tbk 2,400 0 1,637,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 100 0 0
Bank Global 105 0 0
Bank Int'l Indonesia 110 0 68,389,500
Bank Kesawan Tbk 200 0 39,000
Bank Lippo Tbk 500 20 35,049,000
Bank Mandiri 1,350 100 102,147,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,300 0 576,000
Bank Niaga Tbk 35 0 84,500
Bank NISP Tbk 445 25 3,638,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 345 25 78,810,000
Bank Permata Tbk 35 -5 76,000
Bank Pikko Tbk 190 35 24,000
Bank Rakyat 1,600 50 45,746,000
Bank Swadesi Tbk 350 5 100,000
Bank Victoria Int'l 50 0 260,000
Barito Pacific 280 -5 201,500
BAT Indonesia Tbk 8,500 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
BBL Danatama 1,075 -75 3,819,000
Bentoel 105 5 153,683,500
Berlian Laju Tanker 1,100 -25 1,643,000
Berlina Tbk 1,500 25 22,000
Betonjaya Manunggal 210 20 30,000
BFI Finance 1,325 25 12,277,000
Bhakti Capital 200 0 25,000
Bhakti Investama 330 -5 156,500
Bhuwanatala Indah 60 0 962,000
Bimantara Citra Tbk 3,750 -100 367,000
Bintang Mitra 90 5 14,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 11,000 0 0
Budi Acid Jaya Tbk 110 -5 970,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 -5 19,000
Bumi Resources Tbk 445 0 265,125,000
Cahaya Kalbar Tbk 240 10 2,344,500
Centex (Saham) 4,500 0 0
Central Korporindo 60 -5 516,500
Centrin Online Tbk. 170 0 0
Centris Multi 305 10 23,000
Charoen Pokphand 340 0 437,000
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 60 -5 100,000
Ciputra Development 425 -10 2,775,000
Ciputra Surya Tbk 725 -25 3,346,000
Citatah Industri 90 0 1,047,500
Citra Marga 400 0 861,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 385 -5 39,227,000
Colorpak Indonesia 490 10 75,000
CP. Prima Tbk 310 -10 45,000
Daeyu Orchid 120 0 5,500
Danasupra 190 25 17,000
Dankos Laboratories 1,600 50 2,010,500
Darya-Varia 850 25 301,000
Davomas Abadi Tbk 390 0 1,303,500
Daya Sakti Unggul 75 0 0
Delta Djakarta Tbk 9,300 600 2,500
Dharma Samudera 70 0 1,021,500
Dharmala Intiland 85 -5 1,612,500
Duta Anggada Realty 185 0 52,500
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 850 -50 80,000
Dynaplast Tbk 1,725 150 7,347,500
Dyviacom Intrabumi 40 0 256,000
Ekadharma Tape 950 -25 21,500
Enseval Putra 500 -25 2,562,500
Equity Development 225 0 0
Eratex Djaja 180 0 0
Eterindo Wahanatama 230 -5 6,282,500
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 650 0 254,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 -15 5,000
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 100 5 2,500
Gajah Tunggal Tbk 600 -25 16,667,000
Gema Grahasarana 100 0 58,000
Global Financindo 475 -25 26,000
Goodyear Indonesia 4,250 0 0
Gowa Makassar 650 0 0
Great River 400 -5 157,500
GT Kabel Indonesia 90 5 490,000
GT Petrochem 380 -5 140,000
Gudang Garam Tbk 15,600 300 1,835,000
H M Sampoerna Tbk 5,450 0 4,479,000
Hanson Industri 15 0 460,000
Hero Supermarket 950 0 205,000
Hexindo Adiperkasa 975 0 20,000
Hotel Sahid Jaya 135 0 75,000
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 145 -5 1,031,000
Inco 35,500 -500 42,000
Indah Kiat Pulp & Paper 650 0 2,248,000
Indal Aluminium 210 -30 715,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,400 100 6,968,500
Indoexchange Tbk 15 0 0
Indofarma Tbk 185 -5 7,390,000
Indofood Sukses 900 0 73,653,500
Indomobil Sukses 1,275 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 -25 305,000
Indosat Tbk 16,550 -200 1,666,000
Indosiar Visual Mandiri 550 0 8,022,500
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 1,717,500
Intanwijaya 320 0 25,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 145 0 500
Inter-Pacific Bank 120 -20 20,000
Inti Indah Karya 165 -5 7,517,000
Intikeramik 125 0 0
Intraco Penta Tbk 315 -10 10,000
Jaka Artha Graha 10 0 0
Jakarta Int'l Hotel 800 -25 1,348,000
Jakarta Kyoei Steel 50 0 42,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 -10 182,500
Jasuindo Tiga 280 0 0
Jaya Pari Steel 400 0 0
Jaya Real Property 2,150 -150 5,000
Jembo Cable Company 270 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 550 25 2,807,000
Karka Yasa Profilia 25 -5 230,000
Karwell Indonesia 400 -5 50,000
Kasogi 40 5 1,701,000
Kawasan Industri 60 0 20,964,000
Kedaung Indah Can 200 0 0
Kedawung Setia 160 -25 25,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 -5 6,517,500
Komatsu Indonesia 1,350 0 1,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 -5 50,000
Kridaperdana 75 -5 66,500
Kurnia Kapuas Utama 165 0 0
Lamicitra Nusantara 55 0 0
Langgeng Makmur 60 0 0
Lapindo 475 0 0
Lautan Luas Tbk 310 5 810,000
Limas Stokhomindo 1,050 -25 5,107,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 875 75 10,000
Lippo Cikarang Tbk 190 -10 68,500
Lippo E-NET Tbk 55 0 7,164,500
Lippo General 310 -5 50,000
Lippo Karawaci Tbk 225 0 20,500
Lippo Land 525 0 0
Lippo Securities 35 0 1,403,500
Makindo Tbk 975 0 0
Mandom Indonesia 2,500 -25 33,000
Mas Murni Indonesia 30 0 240,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 365 -20 15,000
Matahari Putra Prima 700 -25 6,001,500
Mayora Indah Tbk 925 25 838,500
Medco Energi 1,675 50 2,509,000
Merck Tbk 18,200 550 23,000
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 -5 4,917,000
Millennium 75 5 545,000
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 650 -25 11,500
Modernland Realty 55 0 4,000
Mulia Industrindo 260 0 314,000
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 0 500
Multi Prima 650 0 0
Multibreeder 475 -50 110,000
Multipolar Tbk 280 -5 34,534,500
Mustika Ratu Tbk 430 -5 5,497,500
Nipress Tbk 925 0 0
Pabrik Kertas Tjiwi Kimia 650 25 678,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 315 5 5,000
Pan Brothers Tex 375 -5 590,500
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 65 0 0
Panin Insurance Tbk 355 10 18,619,000
Panin Life Tbk 165 10 3,343,500
Panin Sekuritas Tbk 325 5 68,000
Panorama 650 0 535,500
Pelangi Indah 170 0 0
Pelayaran Tempuran 550 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,700 -25 23,465,000
Petrosea Tbk 1,800 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 35 5 8,578,500
Pool Advista 625 0 0
PP London Sumatera 1,450 0 4,462,000
Prasidha Aneka 120 0 0
Prima Alloy Steel 350 0 19,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 190 -5 50,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 5 72,000
Ramayana Lestari 4,150 -50 1,921,500
Ricky Putra 135 0 12,500
Rig Tenders Tbk 6,350 0 0
Rimo Catur Lestari 105 5 50,000
Ristia Bintang 65 -5 110,000
Roda Panggon 115 0 0
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,600 0 0
Sarasa Nugraha Tbk 50 -10 124,032,000
Sari Husada Tbk 15,250 0 0
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 285 0 0
Semen Cibinong Tbk 420 0 17,674,000
Semen Gresik 9,050 650 2,064,500
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 40 0 4,663,500
Siloam Health Care 150 0 99,500
Sinar Mas 365 0 531,000
Siwani Makmur Tbk 260 5 412,000
Siwani Trimitra Tbk 40 0 615,000
SMART Tbk 2,900 0 0
Sona Topas Tourism 155 0 17,000
Sorini Corporation 825 75 324,000
Steady Safe Tbk 300 -10 20,500
Suba Indah Tbk 120 -5 105,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 415 0 1,934,500
Sumalindo Lestari 160 0 0
Sumi Indo Kabel Tbk 380 -10 15,000
Summarecon Agung 625 0 1,291,000
Summitplast Tbk 165 0 1,000
Sunson Textile 130 -5 115,000
Suparma Tbk 205 0 2,139,500
Surabaya Agung 65 0 0
Surya Citra Media 625 -25 255,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 230 5 232,500
Surya Semesta 340 -5 715,000
Surya Toto 4,500 0 0
Suryainti Permata 190 0 1,694,000
Suryamas Dutamakmur 50 0 0
Tambang Batubara 875 0 21,403,000
Telkom 7,300 -100 8,797,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 90 10 25,000
Tempo Scan Pacific 6,000 0 381,000
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 2,475 -50 5,930,000
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 125 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 260 -5 5,297,000
Trimegah Securities 125 5 24,327,500
Trust Finance 245 15 17,680,500
Tunas Baru Lampung 185 -5 1,345,000
Tunas Ridean Tbk 400 30 51,676,000
Ultra Jaya Milk Tbk 440 -15 7,000
Unggul Indah Cahaya 3,000 0 0
Unilever Indonesia 3,750 100 4,588,500
United Capital 60 5 1,177,500
United Tractors Tbk 1,350 0 6,550,500
Voksel Electric Tbk 95 -5 182,500
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 2,537,000
Wicaksana Overseas 210 -5 5,000
Zebra Nusantara Tbk 105 0 0
____________________________________________________________________________
Composite Index : 763.45
Previous : 756.53
Total trading volume : 1,931,087,661
Total trading value : Rp 1,1 trillion
____________________________________________________________________________