Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.30, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.30, 2004
______________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,075 0 0
Adindo Foresta 50 0 0
AGIS Tbk 95 0 335,000
Akbar Indo Makmur 80 0 144,500
Alakasa Industrindo 180 -40 16,000
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 35 0 633,000
Alumindo Light 400 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 925 0 6,000
Aneka Tambang 1,500 -50 18,816,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 0
Apexindo Pratama 360 0 169,000
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 650 0 2,351,500
Artha Pacific 1,625 -50 78,500
Artha Securities 405 0 2,500
Arwana Citramulia 320 0 0
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,350 25 218,500
Asia Intiselera Tbk 210 -5 45,000
Asia Kapitalindo 270 0 4,000
Asiana 20 0 0
Asiaplast 35 -5 12,500
Astra Agro Lestari 1,650 0 365,500
Astra Graphia Tbk 330 -5 543,500
Astra Int'l 5,200 50 5,442,500
Astra Otoparts Tbk 1,575 -75 265,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 400 15 254,500
Asuransi Dayin 260 -10 60,500
Asuransi Harta Aman 305 0 10,000
Asuransi Jasa Tania 490 0 0
Asuransi Ramayana 750 -50 10,500
Bahtera Adimina 165 5 1,500
Bakrie Sumatra 650 50 1,280,500
Bakrie & Brothers 50 5 863,534,000
Bakrieland 180 25 81,010,000
Bank Arta Niaga 975 0 0
Bank Buana 550 0 0
Bank Bumiputera 140 0 0
Bank Central Asia 3,850 -25 3,710,000
Bank CIC 115 0 0
Bank Danamon Tbk 2,275 -25 632,000
Bank Danpac Tbk 450 -15 500
Bank Eksekutif 95 0 0
Bank Global 105 0 0
Bank Int'l Indonesia 110 0 48,636,000
Bank Kesawan Tbk 195 0 0
Bank Lippo Tbk 550 -25 1,294,500
Bank Mandiri 1,300 -25 71,790,000
Bank Mayapada Tbk 155 20 275,000
Bank Mega Tbk 1,150 0 0
Bank Negara 1,275 0 14,500
Bank Niaga Tbk 35 0 307,973,500
Bank NISP Tbk 380 -10 3,829,000
Bank Nusantara 700 -25 25,000
Bank Pan Indonesia 345 -5 18,178,000
Bank Permata Tbk 40 0 5,067,500
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,425 25 45,894,500
Bank Swadesi Tbk 350 0 50,000
Bank Victoria Int'l 55 0 550,500
Barito Pacific 260 0 518,000
BAT Indonesia Tbk 9,000 500 5,500
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 0 10,000
BBL Danatama 1,025 -25 205,000
Bentoel 105 5 12,585,500
Berlina Tbk 1,500 -25 15,000
Betonjaya Manunggal 210 0 0
BFI Finance 1,425 50 1,616,500
Bhakti Capital 200 0 0
Bhakti Investama 410 0 936,000
Bhuwanatala Indah 60 0 2,674,000
Bimantara Citra Tbk 3,700 -100 208,000
Bintang Mitra 110 10 432,000
Branta Mulia Tbk 925 25 3,000
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 110 0 12,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 0
Bumi Resources Tbk 470 5 63,196,500
Cahaya Kalbar Tbk 245 5 858,500
Centex (Saham) 4,500 0 0
Central Korporindo 80 5 7,602,500
Centrin Online Tbk. 165 0 0
Centris Multi 315 0 0
Charoen Pokphand 295 -5 733,500
Cipendawa 115 15 25,500
Cipta Panelutama 775 0 0
Ciptojaya 110 15 506,000
Ciputra Development 460 0 1,617,500
Ciputra Surya Tbk 975 0 6,205,000
Citatah Industri 95 0 916,500
Citra Marga 400 0 683,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 400 15 10,091,500
Colorpak Indonesia 475 0 0
CP. Prima Tbk 305 0 0
Daeyu Orchid 120 0 0
Danasupra 200 -10 10,000
Dankos Laboratories 1,475 25 2,050,000
Darya-Varia 800 0 25,000
Davomas Abadi Tbk 380 0 85,000
Daya Sakti Unggul 75 0 20,000
Delta Djakarta Tbk 10,000 200 6,000
Dharma Samudera 65 -5 1,395,000
Dharmala Intiland 95 0 750,000
Duta Anggada Realty 195 0 0
Duta Pertiwi 250 -5 30,000
Duta Pertiwi Tbk 850 0 1,000
Dynaplast Tbk 1,675 0 0
Dyviacom Intrabumi 50 5 373,500
Ekadharma Tape 1,200 0 5,000
Enseval Putra 490 15 1,422,500
Equity Development 245 -5 7,500
Eratex Djaja 200 0 0
Eterindo Wahanatama 225 0 0
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 725 0 262,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 270 0 0
Fortune Mate 85 0 5,000
Gajah Tunggal Tbk 600 0 8,356,500
Gema Grahasarana 100 0 0
Global Financindo 700 125 500
Goodyear Indonesia 4,100 -150 2,000
Gowa Makassar 650 0 0
Great River 420 15 78,000
GT Kabel Indonesia 85 0 24,000
GT Petrochem 370 5 14,000
Gudang Garam Tbk 14,800 0 593,500
H M Sampoerna Tbk 5,050 -100 6,087,500
Hanson Industri 15 -5 76,722,500
Hero Supermarket 950 -50 105,500
Hexindo Adiperkasa 1,400 25 1,481,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 1,400 0 0
Igarjaya Tbk 145 0 37,000
Inco 33,000 -900 79,000
Indah Kiat Pulp & Paper 675 25 4,182,500
Indal Aluminium 175 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,400 -25 823,000
Indoexchange Tbk 15 0 2,500,500
Indofarma Tbk 180 0 1,340,000
Indofood Sukses 850 0 2,537,500
Indomobil Sukses 1,350 0 0
Indonesia Prima 85 0 0
Indorama Syntetics 600 25 1,086,500
Indosat Tbk 16,150 100 2,036,000
Indosiar Visual Mandiri 600 0 2,777,500
Indospring Tbk 775 75 4,500
Infoasia Teknologi 525 0 1,722,500
Intanwijaya 315 0 25,000
Integrasi Teknologi 50 5 350,500
Inter Delta Tbk 155 10 20,000
Inter-Pacific Bank 130 -5 14,500
Inti Indah Karya 90 0 0
Intikeramik 120 -5 20,000
Intraco Penta Tbk 300 -5 19,500
Jaka Artha Graha 25 5 6,210,500
Jakarta Int'l Hotel 775 25 640,000
Jakarta Kyoei Steel 110 5 928,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 260 0 0
Jasuindo Tiga 255 0 0
Jaya Pari Steel 400 0 0
Jaya Real Property 2,500 -25 106,500
Jembo Cable Company 295 0 0
Kabelindo Murni Tbk 80 0 0
Kalbe Farma Tbk 475 -50 6,924,000
Karka Yasa Profilia 35 0 174,500
Karwell Indonesia 420 0 0
Kasogi 40 0 1,500
Kawasan Industri 65 5 9,767,000
Kedaung Indah Can 200 0 0
Kedawung Setia 160 5 125,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 0 150,000
Komatsu Indonesia 1,400 0 30,000
Kopitime Dot Com 5 0 0
Kresna Graha 110 5 5,000
Kridaperdana 105 5 95,000
Kurnia Kapuas Utama 185 0 0
Lamicitra Nusantara 95 0 0
Langgeng Makmur 80 0 0
Lapindo 485 0 0
Lautan Luas Tbk 305 0 225,000
Limas Stokhomindo 1,200 25 10,308,500
Lion Mesh P. Tbk 875 175 95,500
Lion Metal Works 925 25 105,000
Lippo Cikarang Tbk 195 0 55,500
Lippo E-NET Tbk 50 -5 19,435,000
Lippo General 350 0 10,000
Lippo Karawaci Tbk 225 0 18,000
Lippo Land 525 0 0
Lippo Securities 35 0 859,000
Makindo Tbk 900 0 0
Mandom Indonesia 2,450 0 5,000
Mas Murni Indonesia 35 0 70,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 375 10 15,000
Matahari Putra Prima 650 -25 1,541,500
Mayora Indah Tbk 875 -75 894,000
Medco Energi 1,400 -200 49,500
Merck Tbk 19,000 0 0
Metamedia 25 0 0
Metro Supermarket 950 0 0
Metrodata 95 0 477,500
Millennium 65 -5 12,500
Mitra Rajasa Tbk 135 0 210,000
Modern Photo Film 650 25 40,000
Modernland Realty 65 5 250,500
Mulia Industrindo 265 0 494,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 0 0
Multi Prima 950 0 2,500
Multibreeder 365 0 0
Multipolar Tbk 340 -5 26,497,000
Mustika Ratu Tbk 440 0 327,500
Nipress Tbk 1,300 200 825,000
Pabrik Kertas Tjiwi Kimia 700 25 370,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 325 0 0
Pan Brothers Tex 365 5 901,500
Panasia Indosyntec 300 -50 14,000
Panasia Filament 80 0 0
Panca Wiratama 45 0 20,000
Panin Insurance Tbk 390 10 9,472,000
Panin Life Tbk 185 0 3,081,500
Panin Sekuritas Tbk 310 0 0
Panorama 600 -25 361,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 550 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,650 50 10,202,000
Petrosea Tbk 1,600 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,325 50 3,254,500
Prasidha Aneka 120 0 0
Prima Alloy Steel 340 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 205 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 -5 40,000
Ramayana Lestari 4,175 -25 1,202,500
Ricky Putra 125 0 133,500
Rig Tenders Tbk 6,200 0 0
Rimo Catur Lestari 105 5 206,000
Ristia Bintang 100 10 1,804,000
Roda Panggon 115 0 135,000
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 15 -5 391,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,050 0 0
Sarasa Nugraha Tbk 50 0 130,000
Sari Husada Tbk 18,000 0 0
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 280 5 57,500
Semen Cibinong Tbk 410 5 2,389,500
Semen Gresik 9,050 -100 102,500
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 180 0 155,000
Sierad Produce Tbk 35 0 414,000
Siloam Health Care 150 0 50,000
Sinar Mas 365 5 135,000
Siwani Makmur Tbk 240 -5 20,000
Siwani Trimitra Tbk 40 0 900,000
SMART Tbk 2,900 0 0
Sona Topas Tourism 155 0 0
Sorini Corporation 800 0 27,500
Steady Safe Tbk 320 0 230,500
Suba Indah Tbk 165 5 80,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 440 15 1,527,000
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 650 0 64,000
Summitplast Tbk 165 0 0
Sunson Textile 145 10 1,075,000
Suparma Tbk 205 0 28,500
Surabaya Agung 65 0 0
Surya Citra Media 800 0 730,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 215 0 185,000
Surya Semesta 340 0 280,000
Surya Toto 4,500 0 0
Suryainti Permata 195 -5 3,021,000
Suryamas Dutamakmur 70 0 0
Tambang Batubara 825 0 380,500
Telkom 7,550 -300 10,867,500
Tembaga Mulia 2,200 0 0
Tempo Inti Media 85 0 50,000
Tempo Scan Pacific 5,900 -50 47,500
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 2,325 75 4,493,000
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 270 0 500
Trias Sentosa Tbk 245 -5 6,452,000
Trimegah Securities 140 15 29,983,500
Trust Finance 230 5 220,000
Tunas Baru Lampung 190 0 2,796,000
Tunas Ridean Tbk 355 -5 310,000
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,600 250 2,500
Unilever Indonesia 3,825 50 938,000
United Capital 60 -5 909,000
United Tractors Tbk 1,250 0 3,340,500
Voksel Electric Tbk 105 5 341,500
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 1,499,500
Wicaksana Overseas 340 0 138,500
Zebra Nusantara Tbk 90 0 200,000
______________________________________________________________________________
Composite Index : 752.93
Previous : 759.64
Total trading volume : 2,461,246,325
Total trading value : Rp 745.5 billion
______________________________________________________________________________