Stock prices on the Jakarta Stock Exchange (in rupiah) on June 21, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on June 21, 2004

Trading Shares Close Change Volume

Astra Agro Lestari 2,100 -50 918,000 Abdi Bangsa Tbk 275 0 0 Asuransi Bina Dana 400 50 1,000 Andhi Chandra 485 0 0 Ades Alfindo Tbk 975 25 140,500 Adhi Karya 280 0 1,132,000 Adira Dinamika 2,375 -50 500 GT Petrochem 365 0 0 Asuransi Harta Aman 80 0 587,500 Akbar Indo Makmur 80 0 0 Tiga Pilar 205 0 7,500 Argha Karya Prima 725 0 0 Aneka Kimia Raya 1,500 0 0 Asia Kapitalindo 270 0 5,000 Alter Abadi Tbk 35 0 0 Alfa Retailindo Tbk 975 0 5,000 Alakasa Industrindo 135 0 0 Alumindo Light 240 0 0 Asahimas Flat Glass 1,925 25 6,000 Bank Arta Niaga 725 0 0 Anta Express Tour & Travel 60 0 0 Aneka Tambang 1,050 50 9,741,000 Apexindo Pratama 295 0 0 Artha Pacific 75 10 52,574,500 Asiaplast 30 0 0 Aqua Golden 40,000 0 0 Argo Pantes Tbk 1,300 0 0 Arwana Citramulia 300 0 0 Artha Securities 440 0 10,000 Arona Binasejati 650 0 477,500 Asuransi Bintang 330 0 0 Asuransi Dayin 265 0 34,500 Astra Graphia Tbk 225 -5 22,500 Asiana 20 0 0 Astra Int'l Indonesia 5,500 0 646,000 Asuransi Jasa Tania 355 10 42,500 Asuransi Ramayana 825 0 0 Anugrah Tambak 265 0 0 Astra Otoparts Tbk 1,225 -25 41,000 Bank Bumiputera 150 0 0 Bahtera Adimina 150 10 7,000 Sepatu Bata Tbk 15,000 0 0 BAT Indonesia Tbk 8,350 0 0 Bayu Buana Tbk 75 0 0 Bank Central Asia 1,775 0 16,593,500 Bank Buana 625 0 3,000 Bina Danatama 850 -25 18,500 Bank Negara Indonesia 1,050 0 524,000 Bank Nusantara 700 0 0 Bank Rakyat Indonesia 1,525 -75 8,545,500 Bhakti Capital 180 0 0 Bank CIC 105 0 0 Bank Danamon Tbk 2,625 0 1,681,000 Bank Danpac Tbk 470 0 0 Bank Eksekutif 110 10 100,000 BFI Finance 775 0 1,000 Bank Global 205 0 0 Siloam Health Care 115 -5 50,000 Bhakti Investama 280 0 156,000 Primarindo Asia 1,175 0 0 Bhuwanatala Indah 60 0 0 Bukit Sentul Tbk 105 0 0 Bank Kesawan Tbk 180 0 20,000 Berlian Laju Tanker 875 0 212,500 Bank Mandiri 1,100 25 11,041,000 Bintang Mitra 75 0 0 Bimantara Citra Tbk 2,650 -50 495,500 Bakrie & Brothers 35 0 2,959,500 Bank Niaga Tbk 280 -10 3,764,500 Bank Int'l Indonesia 130 -5 174,323,000 Bank Permata Tbk 625 -25 6,500 Bank Pikko Tbk 180 0 0 Branta Mulia Tbk 675 0 0 Berlina Tbk 1,250 50 10,000 Barito Pacific 175 5 340,500 Bank Swadesi Tbk 350 0 0 Bumi Teknokultura 220 -5 4,082,500 Betonjaya Manunggal 200 0 0 Budi Acid Jaya Tbk 80 0 0 Bukaka Teknik Utama 305 0 0 Bumi Resources Tbk 430 -5 13,312,500 Bank Victoria Int 45 0 1,000,000 Cahaya Kalbar Tbk 210 5 50,500 Centrin Online Tbk 130 0 0 Clipan Finance 230 -15 4,166,500 Cipta Panelutama 725 0 0 Ciptojaya 70 0 0 Colorpak Indonesia 480 0 0 Citra Marga 450 -10 57,000 Centris Multi 310 0 0 Central Korporindo 25 0 0 Saham Seri B 5,000 0 0 Centex 4,500 275 1,500 Cipendawa 40 0 0 Charoen Pokphand 225 0 0 CP. Prima Tbk 325 0 0 Citra Tubindo Tbk 8,000 0 0 Ciputra Development 250 -5 520,000 Ciputra Surya Tbk 775 25 369,500 Citatah Industri 55 0 0 Duta Anggada Realty 150 0 0 Davomas Abadi Tbk 575 0 0 Danasupra 195 -5 5,500 Dharmala Intiland 60 0 0 Delta Djakarta Tbk 9,000 0 0 Dyviacom Intrabumi 210 0 0 Dankos Laboratories 600 -25 19,000 Daeyu Orchid 85 0 0 Duta Pertiwi 190 -10 296,000 Dharma Samudera 55 0 2,500 Daya Sakti Unggul 175 0 0 Duta Pertiwi Tbk 475 0 50,000 Darya-Varia 575 0 0 Dynaplast Tbk 1,500 0 0 Ekadharma Tape 150 0 0 Bakrieland 190 -5 441,000 Energi Mega Persada 265 -5 24,944,000 Enseval Putra 375 0 0 Eratex Djaja 110 0 0 Ever Shine Textile 75 0 0 Eterindo Wahanatama 135 0 0 Fast Food Indonesia 950 0 0 Fajar Surya Wisesa 650 0 1,000 Fishindo Kusuma 215 0 0 Fortune Mate 65 0 0 Fortune Indonesia 300 0 0 Fatrapolindo Nusa 255 0 0 Kasogi 25 0 0 Goodyear Indonesia 3,700 200 11,500 Gema Grahasarana 90 0 200,000 Gudang Garam Tbk 13,200 -100 395,500 Gajah Tunggal Tbk 500 0 2,001,000 Gowa Makassar 750 0 0 Great River 445 0 0 Equity Development 190 0 0 Hortus Danavest Tbk 165 10 7,292,500 Panasia Indosyntec 500 0 30,500 Hero Supermarket 1,025 0 0 Hexindo Adiperkasa 1,375 25 2,500 Humpuss Intermoda 3,075 -25 15,000 H M Sampoerna Tbk 4,900 -150 3,328,000 Aryaduta Hotels Tbk 180 0 0 Infoasia Teknologi 525 0 1,252,500 Indosiar Visual Mandiri 475 -25 881,500 Kageo Igar Jaya Tbk 100 -5 25,000 Inti Indah Karya 40 -5 225,000 Intikeramik 90 0 0 Sumi Indo Kabel Tbk 350 0 0 Indomobil Sukses 1,250 0 0 Indofarma Tbk 70 -5 500,000 Indal Aluminium 145 0 0 Indo Citra Finance 145 0 0 Intanwijaya 300 0 509,000 Inco 33,150 1,750 609,500 Indofood Sukses 675 0 920,500 Indorama Syntetics 385 -5 30,000 Indospring Tbk 700 0 0 Indoexchange Tbk 10 0 0 Indah Kiat Pulp & Paper 550 0 540,000 Inter-Pacific Bank 45 0 0 Intraco Penta Tbk 265 0 0 Inter Delta Tbk 175 0 0 Indocement Tunggal 1,425 0 106,500 Indosat Tbk 3,725 -100 4,227,000 Integrasi Teknologi 45 0 0 Jaka Artha Graha 10 0 0 Jembo Cable Company 180 0 0 Jakarta Int'l Hotel 210 -5 826,500 Jakarta Kyoei Steel 55 -5 466,500 JAPFA Tbk 160 0 0 Jaya Pari Steel 330 0 0 Jaya Real Property 1,650 0 0 Jakarta Setiabudi 700 0 0 Jasuindo Tiga 330 0 0 Kimia Farma Tbk 155 0 1,330,000 Karka Yasa Profilia 20 0 10,000 Karwell Indonesia 425 0 0 GT Kabel Indonesia 70 0 0 Kabelindo Murni Tbk 60 0 51,000 Kedawung Setia 140 0 0 Keramika Indonesia 175 0 0 Kedaung Indah Can 195 0 0 Kawasan Industri 75 0 431,000 Resource Alam 200 0 0 Kalbe Farma Tbk 330 -5 2,946,500 Komatsu Indonesia 1,400 0 0 Perdana Bangun 265 0 0 Kopitime Dot Com 5 0 0 Kridaperdana 75 0 0 Kresna Graha 100 0 0 Lamicitra Nusantara 90 0 0 Lapindo 500 0 165,000 Lion Metal Works 825 -175 7,500 Limas Stokhomindo 550 0 27,500 Langgeng Makmur 50 0 0 Lion Mesh P. Tbk 875 0 0 Bank Lippo Tbk 500 0 409,500 Lippo Cikarang Tbk 300 0 0 Lippo General 330 0 0 Multi Prima 1,275 0 0 Lippo Karawaci Tbk 900 0 120,000 Lippo Land 800 0 0 Lippo E-NET Tbk 35 0 150,000 Pacific Utama Tbk 80 0 0 Lippo Securities 20 0 130,000 PP London Sumatera 875 0 716,500 Lautan Luas Tbk 215 0 242,000 Mas Murni Indonesia 25 0 0 Mas Murni Tbk 700 0 0 Bank Mayapada Tbk 150 0 0 Multibreeder 250 0 0 Modernland Realty 65 0 151,000 Modern Photo Film 525 0 0 Medco Energi 1,325 0 520,000 Bank Mega Tbk 1,300 0 0 Merck Tbk 20,500 0 0 Metamedia 70 0 0 Mitra Rajasa Tbk 105 -20 100,000 Siwani Trimitra Tbk 30 0 0 Makindo Tbk 900 0 0 Multi Bintang 41,000 0 0 Mulia Industrindo 215 10 389,000 Mulialand Tbk 675 0 0 Multipolar Tbk 240 0 2,703,500 Matahari Putra 500 -25 30,000 Mustika Ratu Tbk 400 0 0 Maskapai Reasuransi 320 15 336,000 Metrodata 70 -5 10,916,500 Global Financindo 350 0 0 Metro Supermarket 950 0 0 Mayora Indah Tbk 900 0 100,000 Hanson Industri 15 0 601,000 Saham Seri B Hanson 10 0 85,000 Apac Citra 175 0 0 Nipress Tbk 1,550 0 0 Bank NISP Tbk 485 -5 730,000 Indonesia Prima 110 0 0 Panasia Filament 100 0 1,500 Panorama 500 0 132,500 Panin Sekuritas Tbk 300 0 151,000 Pan Brothers Tex 355 -5 330,000 Perusahaan Gas 1,225 -50 1,197,000 Pelangi Indah 125 0 0 Palm Asia Corpora 125 5 1,645,500 Plaza Indonesia 5,750 0 0 Bank Pan Indonesia 265 0 9,788,000 Panin Insurance Tbk 195 5 260,000 Panin Life Tbk 90 0 975,000 Pudjiadi & Sons 950 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 Prima Alloy Steel 325 0 0 Prasidha Aneka 125 0 0 Tambang Batubara 650 -25 781,000 Putra Surya Perkasa 15 0 0 Petrosea Tbk 2,100 -25 10,000 Pioneerindo Gourmet 400 0 0 Pudjiadi Prestige 165 0 0 Pakuwon Jati Tbk 400 0 0 Panca Wiratama 55 0 0 Pyridam Farma Tbk 45 0 575,000 Ramayana Lestari 4,300 50 21,500 Ristia Bintang 75 0 0 Roda Vivatex Tbk 850 0 0 Ricky Putra 400 0 0 Rig Tenders Tbk 7,850 200 74,500 Rimo Catur Lestari 70 0 3,275,500 Bentoel 105 0 1,724,000 Roda Panggon 100 0 0 Ryane Adibusana Tbk 10 0 0 Steady Safe Tbk 330 -15 5,000 Surabaya Agung 65 0 0 Sucaco Tbk 1,050 0 0 Surya Citra Media 485 0 0 Schering Plough 10,400 0 0 Millennium 70 0 0 Sari Husada Tbk 19,600 0 0 Hotel Sahid Jaya 135 0 0 Surya Hidup Satwa 1,325 0 0 Suryainti Permata 130 5 120,000 Siwani Makmur Tbk 210 0 0 Surya Intrindo 200 0 0 Sierad Produce Tbk 15 0 0 Sekar Laut Tbk 500 0 0 SMART Tbk 2,700 0 2,500 Semen Cibinong Tbk 275 5 740,000 Suryamas Dutamakmur 65 0 0 Samudera Indonesia 2,000 0 0 Semen Gresik 7,800 -150 149,000 Sinar Mas 305 0 0 Summitplast Tbk 145 0 0 Summarecon Agung 395 0 715,000 Selamat Sempurna 220 0 0 Sorini Corporation 650 0 19,000 Sona Topas Tourism 140 0 10,000 Suparma Tbk 180 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 15,600 0 0 Sarasa Nugraha Tbk 35 5 2,050,000 Surya Semesta 180 0 0 Sunson Textile 100 5 298,000 Siantar TOP Tbk 180 0 25,000 Suba Indah Tbk 145 5 1,960,000 Surya Dumai 385 0 0 Sugi Samapersada 445 -5 1,551,500 Sumalindo Lestari 100 0 0 Tunas Baru Lampung 140 5 819,500 Tembaga Mulia 2,200 0 0 Mandom Indonesia 2,850 0 0 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 200 -10 24,000 Tigaraksa Satria 3,600 0 0 Timah Tbk 1,650 0 634,000 Tira Austenite Tbk 1,700 0 2,500 Tirta Mahakam 110 0 0 Toko Gunung Agung 250 -10 1,000 Pabrik Kertas Tjiwi 525 -25 530,000 Telekomunikasi 6,600 0 7,609,500 Pelayaran Tempuran 675 25 347,500 AGIS Tbk 90 0 0 Tempo Inti Media 95 0 0 Surya Toto 5,000 0 0 Texmaco Perkasa 2,200 0 0 Trimegah Securities 125 0 3,698,500 Multi Agro Persada 925 0 0 Trias Sentosa Tbk 185 -5 865,000 Trust Finance 225 0 0 Tempo Scan Pacific 6,650 0 0 Tunas Ridean Tbk 325 0 300,000 Wahana Jaya Perkasa 230 0 0 Ultra Jaya Milk Tbk 415 0 0 Unggul Indah Cahaya 2,400 0 0 United Capital 100 0 10,815,000 Bakrie Sumatra 875 -25 22,000 United Tractors Tbk 1,075 0 2,833,000 Unilever Indonesia 3,650 25 624,500 Voksel Electric Tbk 90 0 0 Wahana Phonix 25 0 0 Wicaksana Overseas 280 0 0 Zebra Nusantara Tbk 65 0 15,000

Composite Index : 689.62 Previous : 692.72 Trading volume : 429,960,500 Trading value : Rp 1.30 billion