Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.19, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.19, 2004
_____________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 -25 25,000
Adindo Foresta 50 0 0
AGIS Tbk 90 0 1,992,500
Akbar Indo Makmur 85 0 493,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,150 -75 12,500
Alter Abadi Tbk 30 -10 20,000
Alumindo Light 400 -15 40,000
Andhi Chandra 480 0 0
Aneka Kimia Raya 850 -50 25,000
Aneka Tambang 1,575 -50 6,617,500
Anta Express Tour & Travel 70 0 50,000
Anugrah Tambak 250 0 0
Apac Citra 170 -5 25,000
Apexindo Pratama 385 -10 481,500
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 10,000
Arona Binasejati 700 0 1,651,000
Artha Pacific 1,625 -25 17,500
Artha Securities 395 0 15,000
Arwana Citramulia 300 0 50,000
Aryaduta Hotels Tbk 155 -5 15,000
Asahimas Flat Glass 2,400 0 103,500
Asia Intiselera Tbk 210 -5 360,000
Asia Kapitalindo 270 0 4,500
Asiana 20 0 0
Asiaplast 35 5 380,000
Astra Agro Lestari 1,775 -25 1,755,000
Astra Graphia Tbk 340 -5 1,005,000
Astra Int'l 5,550 -150 10,255,000
Astra Otoparts Tbk 1,675 -25 812,500
Asuransi Bina Dana 350 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 265 -5 115,500
Asuransi Jasa Tania 475 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 160 -10 160,000
Bakrie Sumatra 625 -25 267,500
Bakrie & Brothers 45 0 80,041,500
Bakrieland 65 0 5,271,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 -25 133,000
Bank Bumiputera 140 0 0
Bank Central Asia 3,700 -25 4,587,000
Bank CIC 120 0 0
Bank Danamon Tbk 2,375 -50 873,000
Bank Danpac Tbk 500 25 10,000
Bank Eksekutif 95 0 0
Bank Global 105 0 50,000
Bank Int'l Indonesia 115 0 138,372,500
Bank Kesawan Tbk 195 0 0
Bank Lippo Tbk 500 0 5,704,500
Bank Mandiri 1,325 -25 23,739,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,275 -50 465,500
Bank Niaga Tbk 30 -5 1,378,500
Bank NISP Tbk 440 -5 9,186,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 340 0 20,819,500
Bank Permata Tbk 45 5 5,565,000
Bank Pikko Tbk 190 0 0
Bank Rakyat 1,575 -75 28,271,500
Bank Swadesi Tbk 350 0 0
Bank Victoria Int 50 -5 400,000
Barito Pacific 270 -5 1,992,000
BAT Indonesia Tbk 8,500 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 5 161,000
BBL Danatama 1,050 -25 78,000
Bentoel 105 0 58,632,500
Berlian Laju Tanker 1,075 -25 1,230,000
Berlina Tbk 1,600 100 5,000
Betonjaya Manunggal 210 0 0
BFI Finance 1,350 25 1,905,500
Bhakti Capital 175 -25 244,500
Bhakti Investama 360 20 3,668,000
Bhuwanatala Indah 60 -5 4,510,500
Bimantara Citra Tbk 3,800 0 1,258,000
Bintang Mitra 100 10 85,000
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 115 5 298,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 205,000
Bumi Resources Tbk 470 20 383,932,500
Cahaya Kalbar Tbk 240 0 1,579,000
Centex (Saham) 4,500 0 0
Central Korporindo 80 10 21,130,000
Centrin Online Tbk. 170 0 0
Centris Multi 295 -10 5,000
Charoen Pokphand 340 -5 73,500
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 65 0 527,000
Ciputra Development 475 45 30,955,500
Ciputra Surya Tbk 875 125 31,896,500
Citatah Industri 95 0 190,000
Citra Marga 400 0 835,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 355 -15 30,220,000
Colorpak Indonesia 490 -5 203,000
CP. Prima Tbk 310 0 0
Daeyu Orchid 120 0 0
Danasupra 195 5 5,000
Dankos Laboratories 1,575 25 1,511,000
Darya-Varia 825 0 190,000
Davomas Abadi Tbk 390 -5 290,000
Daya Sakti Unggul 75 0 0
Delta Djakarta Tbk 9,300 0 0
Dharma Samudera 65 0 1,067,500
Dharmala Intiland 90 0 6,570,500
Duta Anggada Realty 190 5 79,500
Duta Pertiwi 250 0 0
Duta Pertiwi Tbk 850 25 42,500
Dynaplast Tbk 1,675 -75 454,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 975 0 104,500
Enseval Putra 475 -25 655,000
Equity Development 235 0 0
Eratex Djaja 165 -15 35,000
Eterindo Wahanatama 215 -5 4,410,500
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 725 25 1,660,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 95 -5 11,000
Gajah Tunggal Tbk 600 -25 9,686,000
Gema Grahasarana 100 0 87,500
Global Financindo 500 -50 500
Goodyear Indonesia 4,250 0 0
Gowa Makassar 650 0 0
Great River 400 0 265,500
GT Kabel Indonesia 85 0 34,000
GT Petrochem 380 5 55,500
Gudang Garam Tbk 15,750 -150 760,500
H M Sampoerna Tbk 5,300 0 3,560,000
Hanson Industri 20 0 122,569,500
Hero Supermarket 1,000 50 75,000
Hexindo Adiperkasa 1,025 50 816,500
Hotel Sahid Jaya 135 0 45,000
Humpuss Intermoda 1,250 0 0
Igarjaya Tbk 150 0 636,500
Inco 34,000 -950 260,500
Indah Kiat Pulp & Paper 625 -25 7,081,000
Indal Aluminium 185 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,500 0 1,891,000
Indoexchange Tbk 15 0 0
Indofarma Tbk 185 -5 2,202,000
Indofood Sukses 875 -25 19,891,000
Indomobil Sukses 1,275 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 550 0 725,000
Indosat Tbk 16,300 -200 1,049,500
Indosiar Visual Mandiri 575 25 3,272,000
Indospring Tbk 700 50 10,000
Infoasia Teknologi 525 0 1,230,000
Intanwijaya 305 -15 55,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 145 0 0
Inter-Pacific Bank 130 -20 976,500
Inti Indah Karya 165 0 3,371,000
Intikeramik 125 0 0
Intraco Penta Tbk 305 -5 15,500
Jaka Artha Graha 20 5 53,619,500
Jakarta Int'l Hotel 825 25 10,298,500
Jakarta Kyoei Steel 50 0 50,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 0 39,500
Jasuindo Tiga 280 0 10,000
Jaya Pari Steel 400 0 86,500
Jaya Real Property 2,250 0 177,500
Jembo Cable Company 270 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 525 -25 2,476,000
Karka Yasa Profilia 30 0 7,662,000
Karwell Indonesia 410 0 0
Kasogi 40 0 405,000
Kawasan Industri 65 5 25,135,500
Kedaung Indah Can 200 0 0
Kedawung Setia 160 -10 206,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 0 3,802,500
Komatsu Indonesia 1,450 -50 50,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 0
Kridaperdana 75 0 155,000
Kurnia Kapuas Utama 165 0 39,500
Lamicitra Nusantara 55 0 0
Langgeng Makmur 60 0 0
Lapindo 475 0 0
Lautan Luas Tbk 305 -5 498,000
Limas Stokhomindo 1,150 0 5,482,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 875 0 15,000
Lippo Cikarang Tbk 200 10 152,000
Lippo E-NET Tbk 50 0 421,000
Lippo General 320 5 72,500
Lippo Karawaci Tbk 230 -5 20,000
Lippo Land 525 0 0
Lippo Securities 30 -5 60,000
Makindo Tbk 975 0 0
Mandom Indonesia 2,500 0 54,000
Mas Murni Indonesia 30 0 66,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 375 0 0
Matahari Putra Prima 650 -50 1,347,500
Mayora Indah Tbk 975 50 5,091,500
Medco Energi 1,700 -25 686,500
Merck Tbk 20,000 0 1,000
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 -5 2,885,000
Millennium 70 -5 200,000
Mitra Rajasa Tbk 70 0 150,000
Modern Photo Film 650 0 197,500
Modernland Realty 60 0 231,000
Mulia Industrindo 255 0 395,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 0 0
Multi Prima 650 0 0
Multibreeder 475 25 500
Multipolar Tbk 280 15 38,142,000
Mustika Ratu Tbk 445 -40 11,935,000
Nipress Tbk 1,100 150 2,500
Pabrik Kertas Tjiwi Kimia 625 -25 1,490,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 315 0 0
Pan Brothers Tex 375 -5 1,295,000
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 65 0 0
Panin Insurance Tbk 340 -10 1,052,500
Panin Life Tbk 165 0 0
Panin Sekuritas Tbk 320 -5 134,000
Panorama 650 0 397,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 550 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,700 -25 15,504,500
Petrosea Tbk 1,700 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 35 0 406,500
Pool Advista 625 0 0
PP London Sumatera 1,425 -25 2,139,500
Prasidha Aneka 120 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 200 5 20,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 -5 646,000
Ramayana Lestari 4,225 25 1,744,500
Ricky Putra 130 -5 74,500
Rig Tenders Tbk 6,400 0 0
Rimo Catur Lestari 110 -5 10,000
Ristia Bintang 70 0 0
Roda Panggon 115 5 26,924,500
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 0 135,000
Sari Husada Tbk 15,750 500 15,000
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 275 -5 1,000
Semen Cibinong Tbk 425 0 16,086,500
Semen Gresik 9,000 -100 371,500
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 40 0 1,850,000
Siloam Health Care 155 0 0
Sinar Mas 370 5 189,500
Siwani Makmur Tbk 240 -15 93,000
Siwani Trimitra Tbk 40 0 0
SMART Tbk 2,900 0 2,500
Sona Topas Tourism 165 5 1,621,000
Sorini Corporation 775 0 0
Steady Safe Tbk 320 0 0
Suba Indah Tbk 160 40 11,572,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 425 -5 965,000
Sumalindo Lestari 130 20 2,500
Sumi Indo Kabel Tbk 380 0 0
Summarecon Agung 675 25 13,924,000
Summitplast Tbk 165 0 0
Sunson Textile 130 0 35,000
Suparma Tbk 205 -5 844,000
Surabaya Agung 65 0 0
Surya Citra Media 675 50 198,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 225 -5 175,000
Surya Semesta 350 5 3,975,000
Surya Toto 4,500 0 0
Suryainti Permata 215 20 14,376,000
Suryamas Dutamakmur 50 0 102,500
Tambang Batubara 825 -50 7,941,000
Telkom 7,600 150 8,970,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 85 0 60,000
Tempo Scan Pacific 6,100 50 230,000
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 2,225 -100 3,762,000
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 125 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 260 -5 5,864,000
Trimegah Securities 140 0 29,218,500
Trust Finance 235 -10 3,597,500
Tunas Baru Lampung 180 0 1,993,500
Tunas Ridean Tbk 380 -25 2,760,000
Ultra Jaya Milk Tbk 440 15 15,000
Unggul Indah Cahaya 2,950 50 1,000
Unilever Indonesia 3,825 -50 850,500
United Capital 65 5 975,000
United Tractors Tbk 1,300 0 7,015,000
Voksel Electric Tbk 90 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 1,058,000
Wicaksana Overseas 250 10 288,000
Zebra Nusantara Tbk 70 0 0
______________________________________________________________________________
Composite Index : 766.48
Previous : 770.33
Total trading volume : 3,588,561,744
Total trading value : Rp 1.6 trillion
_____________________________________________________________________________