Stock prices on the Jakarta Stock Exchange (in rupiah) on May 13, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 13, 2004
__________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 900 0 7,500
Adhi Karya 335 -15 8,720,500
Adira Dinamika 2,475 -25 94,000
AGIS Tbk 110 5 75,000
Akbar Indo Makmur 80 0 420,000
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 13,000
Aneka Tambang 1,175 -25 2,834,500
Anta Express Tour & Travel 60 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 0
Apexindo Pratama 335 0 584,000
Aqua Golden 40,000 0 0
Argha Karya Prima 675 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 725 -25 7,400,000
Artha Pacific 50 0 1,510,000
Artha Securities 455 0 0
Arwana Citramulia 290 0 110,000
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 1,950 25 117,500
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 35 0 160,500
Astra Agro Lestari 2,200 -25 7,357,000
Astra Graphia Tbk 270 0 347,500
Astra Int'l 5,750 -100 3,690,000
Astra Otoparts Tbk 1,375 0 297,500
Asuransi Bina Dana 500 0 9,500
Asuransi Bintang 355 -5 35,000
Asuransi Dayin 250 0 5,000
Asuransi Harta Aman 225 25 92,500
Asuransi Jasa Tania 300 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 155 0 55,000
Bakrie Sumatra 1,025 -25 2,495,000
Bakrie & Brothers 40 -5 126,818,000
Bakrieland 245 -20 92,680,000
Bank Arta Niaga 825 0 0
Bank Buana 600 0 266,000
Bank Bumiputera 150 0 0
Bank Central Asia 3,800 -25 3,327,000
Bank CIC 110 0 0
Bank Danamon Tbk 2,950 -100 6,324,500
Bank Danpac Tbk 450 0 0
Bank Eksekutif 115 0 0
Bank Global 115 -5 25,000
Bank Int'l Indonesia 140 0 252,769,000
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 550 0 638,000
Bank Mandiri 1,375 25 52,045,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,500 0 0
Bank Negara 1,200 0 76,000
Bank Niaga Tbk 40 5 251,096,500
Bank NISP Tbk 475 -25 380,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 295 -5 14,449,500
Bank Permata Tbk 40 0 957,000
Bank Pikko Tbk 180 0 0
Bank Rakyat 1,700 -50 21,243,000
Bank Swadesi Tbk 360 0 0
Bank Victoria Int'l 50 0 0
Barito Pacific 235 5 16,137,500
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 105 5 396,000
Berlian Laju Tanker 950 25 209,500
Berlina Tbk 1,250 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 800 -75 2,477,500
Bhakti Capital 180 0 0
Bhakti Investama 330 -15 988,000
Bhuwanatala Indah 70 -5 762,500
Bimantara Citra Tbk 3,350 -50 179,000
Bina Danatama 1,050 -50 849,000
Bintang Mitra 95 -5 25,000
Branta Mulia Tbk 900 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 15,600 0 0
Budi Acid Jaya Tbk 90 0 300,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 -5 656,500
Bumi Resources Tbk 440 -25 180,226,000
Cahaya Kalbar Tbk 210 -5 8,000
Centex (Saham) 4,200 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 170 0 0
Centris Multi 300 0 0
Charoen Pokphand 240 -10 137,500
Cipendawa 110 0 0
Cipta Panelutama 725 0 0
Ciptojaya 75 -10 10,500
Ciputra Development 325 -10 1,294,000
Ciputra Surya Tbk 925 0 1,327,500
Citatah Industri 75 0 916,000
Citra Marga 475 20 4,105,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 290 -10 2,213,000
Colorpak Indonesia 480 0 25,000
CP. Prima Tbk 265 0 90,500
Daeyu Orchid 85 0 6,500
Danasupra 150 0 0
Dankos Laboratories 700 -25 2,377,000
Darya-Varia 725 0 10,500
Davomas Abadi Tbk 550 0 549,000
Daya Sakti Unggul 160 0 0
Delta Djakarta Tbk 8,500 0 0
Dharma Samudera 60 5 40,000
Dharmala Intiland 80 -5 873,500
Duta Anggada Realty 150 0 0
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 550 -25 390,500
Dynaplast Tbk 1,550 0 21,000
Dyviacom Intrabumi 250 0 100,000
Ekadharma Tape 140 0 0
Enseval Putra 420 0 2,182,000
Equity Development 250 0 0
Eratex Djaja 110 0 0
Eterindo Wahanatama 160 0 601,000
Ever Shine Textile 125 25 1,500
Fajar Surya Wisesa 725 25 151,500
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 0 23,888,000
Gema Grahasarana 90 0 0
Global Financindo 475 0 0
Goodyear Indonesia 3,850 -250 1,000
Gowa Makassar 750 0 0
Great River 380 -15 31,000
GT Kabel Indonesia 80 0 370,000
GT Petrochem 400 5 948,000
Gudang Garam Tbk 13,400 0 1,016,500
H M Sampoerna Tbk 5,000 0 8,221,500
Hanson Industri 15 5 11,000
Hero Supermarket 1,000 25 80,000
Hexindo Adiperkasa 1,500 25 35,500
Hortus Danavest Tbk 155 -25 500
Hotel Sahid Jaya 150 -5 60,000
Humpuss Intermoda 2,600 25 154,500
Inco 28,100 1,000 1,109,500
Indah Kiat Pulp & Paper 650 0 9,802,000
Indal Aluminium 135 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal Prakarsa 1,650 -150 3,932,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 160 0 0
Indofood Sukses 650 -50 11,831,500
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 395 -10 995,000
Indosat Tbk 3,825 -50 14,633,500
Indosiar Visual Mandiri 525 0 58,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 0 2,460,000
Intanwijaya 300 5 1,117,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 45 -5 141,000
Intikeramik 105 0 0
Intraco Penta Tbk 290 10 215,000
Jaka Artha Graha 15 0 2,356,000
Jakarta Int'l Hotel 250 -5 3,426,000
Jakarta Kyoei Steel 90 5 129,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 50,000
Jasuindo Tiga 335 -10 46,500
Jaya Pari Steel 365 0 0
Jaya Real Property 1,575 -75 45,000
Jembo Cable Company 190 -15 12,500
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 120 5 127,500
Kalbe Farma Tbk 385 -25 38,369,500
Karka Yasa Profilia 30 5 827,500
Karwell Indonesia 420 0 0
Kasogi 25 0 0
Kawasan Industri 80 0 0
Kedaung Indah Can 195 0 0
Kedawung Setia 140 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 -5 1,031,000
Komatsu Indonesia 1,325 0 18,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 -5 25,000
Kridaperdana 80 0 120,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 65 0 0
Lapindo 525 -25 1,762,500
Lautan Luas Tbk 240 -5 115,000
Limas Stokhomindo 700 0 82,000
Lion Mesh P. Tbk 875 0 0
Lion Metal Works 925 0 0
Lippo Cikarang Tbk 345 0 0
Lippo E-NET Tbk 35 -5 701,000
Lippo General 330 0 0
Lippo Karawaci Tbk 800 0 170,000
Lippo Land 700 0 0
Lippo Securities 30 0 0
Makindo Tbk 1,100 0 0
Mandom Indonesia 2,975 50 15,000
Mas Murni Indonesia 30 -5 120,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 435 15 2,500
Matahari Putra Prima 525 -50 2,509,000
Mayora Indah Tbk 925 0 604,000
Medco Energi 1,450 75 926,500
Merck Tbk 19,700 100 5,000
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 85 0 200,500
Millennium 70 -5 30,000
Mitra Rajasa Tbk 120 5 179,500
Modern Photo Film 600 0 20,000
Modernland Realty 65 0 85,000
Mulia Industrindo 235 0 0
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 280 -10 7,660,500
Mustika Ratu Tbk 420 0 50,000
Nipress Tbk 1,550 0 0
Pabrik Kertas Tjiwi Kimia 625 -25 2,442,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 405 0 0
Palm Asia Corpora 350 0 0
Pan Brothers Tex 330 0 97,500
Panasia Indosyntec 300 0 0
Panasia Filament 60 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 285 -10 894,000
Panin Life Tbk 115 -5 3,487,500
Panin Sekuritas Tbk 340 -10 100,000
Panorama 500 0 387,500
Pelangi Indah 190 0 0
Pelayaran Tempuran 675 25 10,000
Perdana Bangun 265 0 0
Perusahaan Gas 1,375 -25 9,159,000
Petrosea Tbk 2,100 50 11,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,900 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,375 -50 755,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 55 5 120,000
Ramayana Lestari 4,450 -275 777,500
Resource Alam 250 0 0
Ricky Putra 370 10 3,592,500
Rig Tenders Tbk 6,500 -100 5,000
Rimo Catur Lestari 80 0 2,008,500
Ristia Bintang 85 0 0
Roda Panggon 110 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 25 -5 25,000
Saham Seri B Hanson 10 0 700,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,600 0 0
Sarasa Nugraha Tbk 30 0 163,500
Sari Husada Tbk 20,000 1,500 6,500
Schering Plough 10,400 0 0
Sekar Laut Tbk 500 0 0
Selamat Sempurna 305 0 118,000
Semen Cibinong Tbk 325 -10 19,037,500
Semen Gresik 9,700 200 34,000
Sepatu Bata Tbk 17,500 0 0
Siantar TOP Tbk 175 -10 2,500
Sierad Produce Tbk 20 0 100,000
Siloam Health Care 130 0 50,000
Sinar Mas 345 -5 681,000
Siwani Makmur Tbk 230 -5 5,500
Siwani Trimitra Tbk 25 -5 100,000
SMART Tbk 2,850 0 0
Sona Topas Tourism 145 0 349,000
Sorini Corporation 700 -25 35,000
Steady Safe Tbk 310 0 420,500
Suba Indah Tbk 145 5 12,752,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 445 0 334,500
Sumalindo Lestari 120 0 50,000
Sumi Indo Kabel Tbk 350 0 0
Summarecon Agung 490 15 4,830,500
Summitplast Tbk 145 0 0
Sunson Textile 105 5 177,000
Suparma Tbk 185 10 104,500
Surabaya Agung 65 0 0
Surya Citra Media 525 0 70,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,000 0 0
Surya Intrindo 200 0 12,500
Surya Semesta 260 5 136,000
Surya Toto 4,500 0 0
Suryainti Permata 155 0 489,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 700 25 7,730,000
Telkom 7,450 0 8,715,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 90 -5 105,000
Tempo Scan Pacific 7,000 0 147,500
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 1,800 -150 6,462,500
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 205 5 3,007,500
Trimegah Securities 140 -15 15,594,500
Trust Finance 210 0 0
Tunas Baru Lampung 155 -5 358,000
Tunas Ridean Tbk 350 -5 1,942,500
Ultra Jaya Milk Tbk 430 10 2,356,000
Unggul Indah Cahaya 2,400 125 8,500
Unilever Indonesia 3,750 25 2,657,500
United Capital 120 -5 35,500
United Tractors Tbk 1,350 -50 7,466,500
Voksel Electric Tbk 105 0 25,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 480,000
Wicaksana Overseas 280 0 0
Zebra Nusantara Tbk 70 0 37,500
__________________________________________________________________________
Composite Index : 739.13
Previous : 744.29
Total trading volume : 1,477,762,965
Total trading volume : Rp 850.81 billion
___________________________________________________________________________