Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.5, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.5, 2004
_____________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 25 15,500
Adindo Foresta 50 0 0
AGIS Tbk 90 5 2,543,000
Akbar Indo Makmur 80 0 1,370,000
Alakasa Industrindo 170 0 0
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 0 100,000
Alumindo Light 220 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 850 0 0
Aneka Tambang 2,075 125 15,846,000
Anta Express Tour & Travel 70 -5 350,000
Anugrah Tambak 280 0 0
Apac Citra 185 15 96,500
Apexindo Pratama 350 0 805,000
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 10,000
Arona Binasejati 800 -25 5,722,000
Artha Pacific 1,650 350 535,500
Artha Securities 400 0 20,000
Arwana Citramulia 300 0 282,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 1,950 -25 96,000
Asia Intiselera Tbk 220 -5 5,000
Asia Kapitalindo 270 0 4,000
Asiana 20 0 0
Asiaplast 30 -5 1,435,000
Astra Agro Lestari 1,800 25 19,945,500
Astra Graphia Tbk 345 10 8,340,500
Astra Int'l 5,400 300 15,162,500
Astra Otoparts Tbk 1,550 25 389,500
Asuransi Bina Dana 325 0 0
Asuransi Bintang 375 5 34,500
Asuransi Dayin 230 0 0
Asuransi Harta Aman 250 0 46,000
Asuransi Jasa Tania 400 0 374,500
Asuransi Ramayana 650 0 0
Bahtera Adimina 170 -10 29,000
Bakrie Sumatra 675 50 8,650,000
Bakrie & Brothers 65 15 1,970,557,5
Bakrieland 60 10 7,535,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 0 50,000
Bank Bumiputera 160 0 0
Bank Central Asia 3,375 50 21,371,500
Bank CIC 125 0 0
Bank Danamon Tbk 2,200 100 2,450,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 0 250,000
Bank Global 105 0 0
Bank Int'l Indonesia 105 -5 3,959,000
Bank Kesawan Tbk 245 -5 10,000
Bank Lippo Tbk 440 0 6,876,500
Bank Mandiri 1,050 50 80,546,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 5,000
Bank Negara 1,300 0 297,000
Bank Niaga Tbk 30 0 49,093,500
Bank NISP Tbk 380 15 2,776,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 300 10 48,789,500
Bank Permata Tbk 30 -5 2,104,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,275 0 34,333,500
Bank Swadesi Tbk 345 0 0
Bank Victoria Int'l 50 0 0
Barito Pacific 285 15 18,144,000
BAT Indonesia Tbk 8,100 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
BBL Danatama 675 50 5,324,000
Bentoel 90 5 11,082,500
Berlian Laju Tanker 1,000 25 1,464,500
Berlina Tbk 1,500 -100 27,500
Betonjaya Manunggal 190 0 0
BFI Finance 1,075 100 2,659,000
Bhakti Capital 200 0 0
Bhakti Investama 340 -5 1,610,500
Bhuwanatala Indah 45 0 2,409,000
Bimantara Citra Tbk 3,550 150 432,500
Bintang Mitra 95 20 500
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 11,000 0 0
Budi Acid Jaya Tbk 105 0 1,765,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 0
Bumi Resources Tbk 465 -10 171,889,500
Cahaya Kalbar Tbk 225 5 1,356,500
Centex (Saham) 4,500 0 0
Central Korporindo 120 0 0
Centrin Online Tbk. 170 0 0
Centris Multi 290 -10 15,000
Charoen Pokphand 340 10 105,000
Cipendawa 85 0 0
Cipta Panelutama 775 0 0
Ciptojaya 70 10 15,500
Ciputra Development 425 10 3,480,000
Ciputra Surya Tbk 725 0 5,322,000
Citatah Industri 90 5 5,052,500
Citra Marga 385 5 1,231,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 310 25 77,733,000
Colorpak Indonesia 480 0 3,500
CP. Prima Tbk 300 0 316,000
Daeyu Orchid 120 0 0
Danasupra 160 0 0
Dankos Laboratories 1,325 75 1,983,000
Darya-Varia 825 50 1,529,000
Davomas Abadi Tbk 400 -10 142,500
Daya Sakti Unggul 70 -5 10,000
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 65 0 2,665,000
Dharmala Intiland 85 5 739,000
Duta Anggada Realty 170 0 0
Duta Pertiwi 240 0 0
Duta Pertiwi Tbk 900 0 0
Dynaplast Tbk 1,400 -25 696,500
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 900 0 23,500
Enseval Putra 410 10 23,977,000
Equity Development 185 -65 30,000
Eratex Djaja 190 -20 597,500
Eterindo Wahanatama 240 15 47,545,000
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 650 0 693,000
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 315 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 12,500
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 650 50 55,474,500
Gema Grahasarana 100 0 50,000
Global Financindo 550 0 0
Goodyear Indonesia 3,850 100 45,000
Gowa Makassar 650 0 0
Great River 400 35 235,000
GT Kabel Indonesia 90 5 330,000
GT Petrochem 400 15 273,000
Gudang Garam Tbk 13,950 250 1,467,500
H M Sampoerna Tbk 4,525 50 3,393,000
Hanson Industri 15 0 110,000
Hero Supermarket 900 0 0
Hexindo Adiperkasa 950 25 169,500
Hotel Sahid Jaya 125 0 0
Humpuss Intermoda 1,175 0 204,500
Igarjaya Tbk 145 10 4,601,500
Inco 44,000 3,900 132,000
Indah Kiat Pulp & Paper 650 0 68,674,000
Indal Aluminium 150 5 65,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,125 -25 4,211,500
Indoexchange Tbk 10 -5 35,000
Indofarma Tbk 185 10 17,228,500
Indofood Sukses 825 0 55,093,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 0 844,500
Indosat Tbk 15,800 600 3,261,500
Indosiar Visual Mandiri 500 0 491,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 1,525,000
Intanwijaya 315 15 20,000
Integrasi Teknologi 50 5 166,500
Inter Delta Tbk 135 0 0
Inter-Pacific Bank 130 10 167,500
Inti Indah Karya 185 -5 289,000
Intikeramik 100 0 313,500
Intraco Penta Tbk 305 15 35,000
Jaka Artha Graha 15 5 385,000
Jakarta Int'l Hotel 725 -25 4,387,500
Jakarta Kyoei Steel 40 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 280 10 235,000
Jasuindo Tiga 280 -5 37,500
Jaya Pari Steel 410 0 0
Jaya Real Property 2,375 50 20,000
Jembo Cable Company 350 0 0
Kabelindo Murni Tbk 75 5 1,000
Kalbe Farma Tbk 550 50 17,403,000
Karka Yasa Profilia 25 0 527,500
Karwell Indonesia 400 -5 10,000
Kasogi 25 0 81,500
Kawasan Industri 60 5 40,445,500
Kedaung Indah Can 200 0 0
Kedawung Setia 175 0 5,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 10 13,142,500
Komatsu Indonesia 1,375 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 110 -5 5,000
Kridaperdana 80 5 109,500
Kurnia Kapuas Utama 160 0 0
Lamicitra Nusantara 55 0 0
Langgeng Makmur 60 10 19,500
Lapindo 500 0 0
Lautan Luas Tbk 295 0 960,000
Limas Stokhomindo 1,175 25 4,581,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 800 0 0
Lippo Cikarang Tbk 175 0 0
Lippo E-NET Tbk 40 0 9,115,000
Lippo General 290 -10 3,500
Lippo Karawaci Tbk 175 0 0
Lippo Land 525 0 0
Lippo Securities 30 0 2,836,500
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,350 0 71,500
Mas Murni Indonesia 30 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 385 45 500
Matahari Putra Prima 600 50 1,904,500
Mayora Indah Tbk 900 -25 17,500
Medco Energi 1,350 -25 613,000
Merck Tbk 15,500 -500 6,000
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 0 15,268,500
Millennium 75 0 45,000
Mitra Rajasa Tbk 80 10 49,161,500
Modern Photo Film 650 0 50,500
Modernland Realty 60 5 119,500
Mulia Industrindo 255 10 3,291,500
Mulialand Tbk 700 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 0
Multi Prima 650 0 0
Multibreeder 450 0 51,500
Multipolar Tbk 215 5 14,129,000
Mustika Ratu Tbk 415 5 136,000
Nipress Tbk 975 0 0
Pabrik Kertas Tjiwi Kimia 650 25 5,829,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 350 40 500
Pan Brothers Tex 380 5 445,000
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 65 0 0
Panin Insurance Tbk 345 5 7,670,500
Panin Life Tbk 165 10 652,500
Panin Sekuritas Tbk 315 10 33,000
Panorama 675 0 616,000
Pelangi Indah 150 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,600 0 37,588,500
Petrosea Tbk 1,800 75 87,500
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 1,375 100 48,667,000
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 195 5 106,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 4,186,000
Ramayana Lestari 4,350 -50 650,500
Ricky Putra 110 -5 50,000
Rig Tenders Tbk 6,150 50 10,000
Rimo Catur Lestari 85 -5 300,000
Ristia Bintang 60 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 875 -25 300,000
Ryane Adibusana Tbk 25 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 110 15 139,832,500
Sari Husada Tbk 14,700 200 2,000
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 5 5,000
Semen Cibinong Tbk 415 5 12,936,500
Semen Gresik 8,050 200 352,000
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 50 5 23,189,500
Siloam Health Care 145 10 95,000
Sinar Mas 370 -5 2,935,500
Siwani Makmur Tbk 225 15 155,000
Siwani Trimitra Tbk 35 5 4,305,000
SMART Tbk 3,000 0 0
Sona Topas Tourism 155 5 1,043,000
Sorini Corporation 775 25 100,500
Steady Safe Tbk 320 -5 280,000
Suba Indah Tbk 120 0 1,116,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 375 -5 90,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 600 25 2,878,000
Summitplast Tbk 170 0 0
Sunson Textile 125 -15 2,500
Suparma Tbk 210 0 1,961,500
Surabaya Agung 65 0 0
Surya Citra Media 650 75 215,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 230 5 200,000
Surya Semesta 340 0 1,081,000
Surya Toto 4,500 -150 5,000
Suryainti Permata 195 5 1,189,500
Suryamas Dutamakmur 40 0 0
Tambang Batubara 925 -25 7,214,000
Telkom 7,550 500 9,942,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 80 0 0
Tempo Scan Pacific 6,000 -50 409,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 230 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,775 -150 12,185,500
Tira Austenite Tbk 1,175 0 0
Tirta Mahakam 120 -30 17,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 275 -5 67,890,500
Trimegah Securities 105 10 49,907,000
Trust Finance 200 5 17,975,000
Tunas Baru Lampung 160 0 2,151,000
Tunas Ridean Tbk 305 5 2,751,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 3,025 0 5,500
Unilever Indonesia 3,575 0 835,000
United Capital 60 0 671,500
United Tractors Tbk 1,350 25 13,495,500
Voksel Electric Tbk 90 0 530,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 892,500
Wicaksana Overseas 180 5 122,500
Zebra Nusantara Tbk 115 30 3,000
____________________________________________________________________________
Composite Index : 725.47
Previous : 704.49
Total trading volume : 3,800,768,545
Total trading value : Rp 1.3 trillion
_____________________________________________________________________________