Stock prices on the Jakarta Stock Exchange (in rupiah) on May 12, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 12, 2004
___________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 900 0 42,500
Adhi Karya 350 20 13,993,500
Adira Dinamika 2,500 50 448,500
AGIS Tbk 105 5 1,940,000
Akbar Indo Makmur 80 0 400,000
Alakasa Industrindo 135 0 0
Alfa Retailindo Tbk 950 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 250 0 0
Andhi Chandra 485 0 0
Aneka Kimia Raya 1,400 0 22,000
Aneka Tambang 1,200 0 7,151,000
Anta Express Tour & Travel 60 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 0
Apexindo Pratama 335 15 327,500
Aqua Golden 40,000 0 0
Argha Karya Prima 675 0 0
Argo Pantes Tbk 1,300 0 1,000
Arona Binasejati 750 25 8,908,500
Artha Pacific 50 5 19,400,500
Artha Securities 455 10 57,500
Arwana Citramulia 290 0 0
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 1,925 25 1,096,000
Asia Kapitalindo 270 0 6,000
Asiana 20 0 0
Asiaplast 35 5 189,500
Astra Agro Lestari 2,225 100 7,006,000
Astra Graphia Tbk 270 5 4,455,000
Astra Int'l 5,850 250 11,446,000
Astra Otoparts Tbk 1,375 25 202,500
Asuransi Bina Dana 500 0 7,500
Asuransi Bintang 360 0 195,000
Asuransi Dayin 250 5 10,000
Asuransi Harta Aman 200 0 0
Asuransi Jasa Tania 300 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 155 0 0
Bakrie Sumatra 1,050 50 675,500
Bakrie & Brothers 45 5 231,872,500
Bakrieland 265 50 136,702,500
Bank Arta Niaga 825 0 0
Bank Buana 600 0 730,000
Bank Bumiputera 150 0 0
Bank Central Asia 3,825 -25 17,168,500
Bank CIC 110 0 287,500
Bank Danamon Tbk 3,050 175 12,507,500
Bank Danpac Tbk 450 0 0
Bank Eksekutif 115 0 0
Bank Global 120 15 722,500
Bank Int'l Indonesia 140 -5 135,831,500
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 550 25 15,729,000
Bank Mandiri 1,350 75 80,545,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,500 0 0
Bank Negara 1,200 0 59,000
Bank Niaga Tbk 35 0 155,063,500
Bank NISP Tbk 500 25 2,156,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 300 15 31,206,500
Bank Permata Tbk 40 5 23,467,000
Bank Pikko Tbk 180 0 0
Bank Rakyat 1,750 100 52,948,500
Bank Swadesi Tbk 360 0 0
Bank Victoria Int'l 50 0 0
Barito Pacific 230 5 8,383,000
BAT Indonesia Tbk 9,000 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
Bentoel 100 -5 53,258,000
Berlian Laju Tanker 925 25 102,500
Berlina Tbk 1,250 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 875 0 3,480,000
Bhakti Capital 180 0 0
Bhakti Investama 345 0 295,000
Bhuwanatala Indah 75 0 1,860,000
Bimantara Citra Tbk 3,400 0 32,000
Bina Danatama 1,100 0 592,500
Bintang Mitra 100 10 25,500
Branta Mulia Tbk 900 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Budi Acid Jaya Tbk 90 0 267,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 5 635,000
Bumi Resources Tbk 465 50 454,220,000
Cahaya Kalbar Tbk 215 15 125,500
Centex (Saham) 4,200 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 170 0 0
Centris Multi 300 0 0
Charoen Pokphand 250 10 156,500
Cipendawa 110 0 0
Cipta Panelutama 725 0 0
Ciptojaya 85 15 382,500
Ciputra Development 335 25 2,299,500
Ciputra Surya Tbk 925 0 3,535,000
Citatah Industri 75 5 13,484,500
Citra Marga 455 5 407,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 300 5 7,267,000
Colorpak Indonesia 480 0 0
CP. Prima Tbk 265 5 50,000
Daeyu Orchid 85 0 0
Danasupra 150 0 0
Dankos Laboratories 725 -25 1,734,500
Darya-Varia 725 25 5,500
Davomas Abadi Tbk 550 25 2,846,500
Daya Sakti Unggul 160 0 0
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 55 0 1,462,500
Dharmala Intiland 85 5 520,000
Duta Anggada Realty 150 0 0
Duta Pertiwi 220 10 47,500
Duta Pertiwi Tbk 575 0 3,128,500
Dynaplast Tbk 1,550 25 103,000
Dyviacom Intrabumi 250 10 35,000
Ekadharma Tape 140 0 515,000
Enseval Putra 420 -5 4,238,500
Equity Development 250 0 0
Eratex Djaja 110 35 2,000
Eterindo Wahanatama 160 0 140,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 700 -25 95,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 275 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 260 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 600 75 43,355,500
Gema Grahasarana 90 -5 50,000
Global Financindo 475 0 0
Goodyear Indonesia 4,100 0 0
Gowa Makassar 750 100 2,500
Great River 395 0 27,000
GT Kabel Indonesia 80 10 300,500
GT Petrochem 395 35 90,000
Gudang Garam Tbk 13,400 450 1,354,000
H M Sampoerna Tbk 5,000 150 2,010,500
Hanson Industri 10 -5 177,000
Hero Supermarket 975 0 0
Hexindo Adiperkasa 1,475 25 403,000
Hortus Danavest Tbk 180 10 70,000
Hotel Sahid Jaya 155 5 20,500
Humpuss Intermoda 2,575 -25 247,500
Inco 27,100 1,100 153,000
Indah Kiat Pulp & Paper 650 50 54,195,500
Indal Aluminium 135 5 50,000
Indo Citra Finance 145 0 0
Indocement Tunggal 1,800 275 11,724,000
Indoexchange Tbk 10 0 150,000
Indofarma Tbk 160 0 0
Indofood Sukses 700 0 8,465,500
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 405 10 3,035,000
Indosat Tbk 3,875 275 31,426,000
Indosiar Visual Mandiri 525 25 707,500
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 2,742,500
Intanwijaya 295 10 65,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 50 0 110,000
Intikeramik 105 -5 500
Intraco Penta Tbk 280 0 0
Jaka Artha Graha 15 -5 399,500
Jakarta Int'l Hotel 255 5 8,082,500
Jakarta Kyoei Steel 85 -5 403,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 0
Jasuindo Tiga 345 60 34,500
Jaya Pari Steel 365 0 0
Jaya Real Property 1,650 0 0
Jembo Cable Company 205 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 115 5 615,000
Kalbe Farma Tbk 410 5 42,585,500
Karka Yasa Profilia 25 0 100,000
Karwell Indonesia 420 0 0
Kasogi 25 0 0
Kawasan Industri 80 0 117,754,500
Kedaung Indah Can 195 0 0
Kedawung Setia 140 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 5 2,648,500
Komatsu Indonesia 1,325 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 105 -5 50,000
Kridaperdana 80 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 65 0 0
Lapindo 550 0 2,048,000
Lautan Luas Tbk 245 5 110,000
Limas Stokhomindo 700 -25 321,000
Lion Mesh P. Tbk 875 0 0
Lion Metal Works 925 0 0
Lippo Cikarang Tbk 345 10 4,000
Lippo E-NET Tbk 40 0 4,065,000
Lippo General 330 0 0
Lippo Karawaci Tbk 800 50 125,000
Lippo Land 700 0 0
Lippo Securities 30 0 45,000
Makindo Tbk 1,100 0 0
Mandom Indonesia 2,925 50 79,500
Mas Murni Indonesia 35 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 420 -10 83,000
Matahari Putra Prima 575 50 3,818,500
Mayora Indah Tbk 925 25 290,000
Medco Energi 1,375 25 779,500
Merck Tbk 19,600 200 17,500
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 85 0 1,207,500
Millennium 75 0 0
Mitra Rajasa Tbk 115 0 0
Modern Photo Film 600 25 194,500
Modernland Realty 65 0 150,000
Mulia Industrindo 235 10 192,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 41,000 0 0
Multi Prima 1,175 0 0
Multibreeder 300 0 0
Multipolar Tbk 290 5 20,328,000
Mustika Ratu Tbk 420 0 16,000
Nipress Tbk 1,550 0 0
Pabrik Kertas Tjiwi Kimia 650 25 4,967,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 405 0 0
Palm Asia Corpora 350 0 0
Pan Brothers Tex 330 0 0
Panasia Indosyntec 300 0 0
Panasia Filament 60 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 295 10 1,449,500
Panin Life Tbk 120 15 21,254,000
Panin Sekuritas Tbk 350 0 165,000
Panorama 500 0 709,500
Pelangi Indah 190 0 0
Pelayaran Tempuran 650 -75 5,000
Perdana Bangun 265 0 0
Perusahaan Gas 1,400 50 69,595,500
Petrosea Tbk 2,050 50 500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,900 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,425 50 2,077,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 180 -20 7,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 50 0 166,500
Ramayana Lestari 4,725 325 192,500
Resource Alam 250 45 150,500
Ricky Putra 360 25 4,595,000
Rig Tenders Tbk 6,600 0 0
Rimo Catur Lestari 80 0 3,302,500
Ristia Bintang 85 5 25,000
Roda Panggon 110 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 10 0 1,000,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,600 0 0
Sarasa Nugraha Tbk 30 0 1,400,000
Sari Husada Tbk 18,500 1,000 1,000
Schering Plough 10,400 0 0
Sekar Laut Tbk 500 0 0
Selamat Sempurna 305 -5 130,500
Semen Cibinong Tbk 335 5 82,999,500
Semen Gresik 9,500 350 119,000
Sepatu Bata Tbk 17,500 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 20 0 2,575,000
Siloam Health Care 130 0 0
Sinar Mas 350 10 913,000
Siwani Makmur Tbk 235 0 5,000
Siwani Trimitra Tbk 30 5 93,000
SMART Tbk 2,850 0 0
Sona Topas Tourism 145 0 830,000
Sorini Corporation 725 25 10,000
Steady Safe Tbk 310 0 389,500
Suba Indah Tbk 140 15 3,318,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 445 5 288,500
Sumalindo Lestari 120 20 60,000
Sumi Indo Kabel Tbk 350 0 0
Summarecon Agung 475 15 1,505,000
Summitplast Tbk 145 0 0
Sunson Textile 100 -10 487,500
Suparma Tbk 175 0 0
Surabaya Agung 65 0 0
Surya Citra Media 525 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 200 0 0
Surya Semesta 255 45 20,000
Surya Toto 4,500 0 0
Suryainti Permata 155 0 250,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 675 0 10,280,500
Telkom 7,450 250 16,920,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 7,000 0 65,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 220 0 0
Tiga Pilar 205 0 0
Tigaraksa Satria 3,400 0 0
Timah Tbk 1,950 75 12,086,500
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 200 5 1,836,000
Trimegah Securities 155 25 56,973,500
Trust Finance 210 0 0
Tunas Baru Lampung 160 0 2,826,500
Tunas Ridean Tbk 355 5 867,500
Ultra Jaya Milk Tbk 420 5 161,000
Unggul Indah Cahaya 2,275 0 0
Unilever Indonesia 3,725 75 3,986,000
United Capital 125 0 7,500
United Tractors Tbk 1,400 125 28,306,500
Voksel Electric Tbk 105 10 30,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 10 200,000
Wicaksana Overseas 280 -10 5,500
Zebra Nusantara Tbk 70 0 3,094,500
___________________________________________________________________________
Composite Index : 744.29
Previous : 718.26
Total trading volume : 2,442,754,698
Total trading value : Rp 1.578 trillion
____________________________________________________________________________