Stock prices on the Jakarta Stock Exchange (in rupiah )on May 14, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah )on May 14, 2004 ____________________________________________________________________________ Shares Close Change Trading

Volume _____________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 900 0 7,500 Adhi Karya 315 -20 2,080,000 Adira Dinamika 2,400 -75 783,500 AGIS Tbk 100 -10 10,000 Akbar Indo Makmur 80 0 100,000 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 83,500 Aneka Tambang 1,100 -75 6,427,500 Anta Express Tour & Travel 60 0 0 Anugrah Tambak 265 0 0 Apac Citra 175 0 0 Apexindo Pratama 325 -10 67,500 Aqua Golden 40,000 0 0 Argha Karya Prima 675 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 725 0 2,581,000 Artha Pacific 50 0 1,250,000 Artha Securities 445 -10 85,000 Arwana Citramulia 250 -40 360,000 Aryaduta Hotels Tbk 150 0 0 Asahimas Flat Glass 1,875 -75 38,000 Asia Kapitalindo 270 0 0 Asiana 20 0 0 Asiaplast 30 -5 260,000 Astra Agro Lestari 2,175 -25 6,711,500 Astra Graphia Tbk 255 -15 1,679,500 Astra Int'l 5,750 0 17,726,000 Astra Otoparts Tbk 1,375 0 230,000 Asuransi Bina Dana 500 0 5,500 Asuransi Bintang 350 -5 75,000 Asuransi Dayin 260 10 27,500 Asuransi Harta Aman 210 -15 50,000 Asuransi Jasa Tania 300 0 0 Asuransi Ramayana 850 0 0 Bahtera Adimina 165 10 13,000 Bakrie Sumatra 1,000 -25 195,500 Bakrie & Brothers 40 0 2,183,500 Bakrieland 225 -20 26,983,000 Bank Arta Niaga 825 0 0 Bank Buana 625 25 630,000 Bank Bumiputera 150 0 0 Bank Central Asia 3,700 -100 5,064,500 Bank CIC 110 0 0 Bank Danamon Tbk 2,750 -200 9,435,500 Bank Danpac Tbk 450 0 0 Bank Eksekutif 115 0 0 Bank Global 120 5 200,000 Bank Int'l Indonesia 135 -5 381,995,000 Bank Kesawan Tbk 200 0 0 Bank Lippo Tbk 500 -50 28,906,000 Bank Mandiri 1,300 -75 81,643,500 Bank Mayapada Tbk 130 0 0 Bank Mega Tbk 1,500 0 43,500 Bank Negara 1,150 -50 66,500 Bank Niaga Tbk 35 -5 286,373,500 Bank NISP Tbk 475 0 1,037,500 Bank Nusantara 700 0 0 Bank Pan Indonesia 290 -5 19,717,000 Bank Permata Tbk 35 -5 1,715,500 Bank Pikko Tbk 180 0 0 Bank Rakyat 1,625 -75 11,601,500 Bank Swadesi Tbk 360 0 0 Bank Victoria Int'l 50 0 750,000 Barito Pacific 215 -20 8,471,000 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 105 0 831,500 Berlian Laju Tanker 875 -75 1,326,000 Berlina Tbk 1,250 0 0 Betonjaya Manunggal 200 0 0 BFI Finance 700 -100 10,866,500 Bhakti Capital 180 0 0 Bhakti Investama 330 0 40,500 Bhuwanatala Indah 70 0 35,000 Bimantara Citra Tbk 3,350 0 112,000 Bina Danatama 1,025 -25 663,500 Bintang Mitra 95 0 0 Branta Mulia Tbk 900 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 15,600 0 0 Budi Acid Jaya Tbk 90 0 500,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 -10 477,500 Bumi Resources Tbk 430 -10 56,958,500 Bumi Teknokultura 210 85 122,664,000 Cahaya Kalbar Tbk 210 0 44,500 Centex (Saham) 4,200 0 0 Central Korporindo 25 0 0 Centrin Online Tbk. 170 0 0 Centris Multi 300 0 1,500 Charoen Pokphand 235 -5 167,000 Cipendawa 110 0 0 Cipta Panelutama 725 0 0 Ciptojaya 75 0 0 Ciputra Development 310 -15 1,043,500 Ciputra Surya Tbk 875 -50 485,000 Citatah Industri 70 -5 1,455,500 Citra Marga 475 0 1,941,500 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 275 -15 845,000 Colorpak Indonesia 480 0 0 CP. Prima Tbk 265 0 60,000 Daeyu Orchid 85 0 0 Danasupra 150 0 10,000 Dankos Laboratories 675 -25 60,000 Darya-Varia 725 0 0 Davomas Abadi Tbk 550 0 140,000 Daya Sakti Unggul 150 -10 25,000 Delta Djakarta Tbk 8,500 0 0 Dharma Samudera 60 0 98,000 Dharmala Intiland 75 -5 1,791,500 Duta Anggada Realty 150 0 0 Duta Pertiwi 210 -10 2,500 Duta Pertiwi Tbk 525 -25 2,305,500 Dynaplast Tbk 1,525 -25 445,000 Dyviacom Intrabumi 250 0 87,500 Ekadharma Tape 140 0 0 Enseval Putra 415 -5 4,575,000 Equity Development 250 0 0 Eratex Djaja 120 10 1,500 Eterindo Wahanatama 150 -10 733,000 Ever Shine Textile 100 -25 8,500 Fajar Surya Wisesa 725 0 500 Fast Food Indonesia 950 0 0 Fatrapolindo Nusa 255 -20 5,000 Fishindo Kusuma 215 0 0 Fortune Indonesia 260 0 0 Fortune Mate 65 0 0 Gajah Tunggal Tbk 550 -50 13,351,000 Gema Grahasarana 90 0 0 Global Financindo 475 0 0 Goodyear Indonesia 3,850 0 0 Gowa Makassar 750 0 0 Great River 405 25 108,000 GT Kabel Indonesia 80 0 0 GT Petrochem 385 -15 60,000 Gudang Garam Tbk 13,350 -50 234,000 H M Sampoerna Tbk 5,000 0 17,368,000 Hanson Industri 15 0 1,000 Hero Supermarket 950 -50 150,000 Hexindo Adiperkasa 1,450 -50 135,000 Hortus Danavest Tbk 150 -5 206,000 Hotel Sahid Jaya 145 -5 28,000 Humpuss Intermoda 2,550 -50 58,500 Inco 26,800 -1,300 103,500 Indah Kiat Pulp & Paper 600 -50 10,715,500 Indal Aluminium 135 0 0 Indo Citra Finance 145 0 0 Indocement Tunggal Prakarsa 1,500 -150 10,175,000 Indoexchange Tbk 10 0 750,000 Indofarma Tbk 160 0 0 Indofood Sukses 675 25 1,932,500 Indomobil Sukses 1,250 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 390 -5 1,987,500 Indosat Tbk 3,625 -200 16,767,000 Indosiar Visual Mandiri 500 -25 516,500 Indospring Tbk 700 0 0 Infoasia Teknologi 500 0 2,210,000 Intanwijaya 290 -10 122,500 Integrasi Teknologi 45 0 0 Inter Delta Tbk 150 0 0 Inter-Pacific Bank 45 0 0 Inti Indah Karya 45 0 100,000 Intikeramik 105 0 0 Intraco Penta Tbk 270 -20 3,500 Jaka Artha Graha 15 0 185,000 Jakarta Int'l Hotel 240 -10 6,824,000 Jakarta Kyoei Steel 85 -5 60,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 180 0 0 Jasuindo Tiga 335 0 0 Jaya Pari Steel 365 0 0 Jaya Real Property 1,575 0 0 Jembo Cable Company 190 0 0 Kabelindo Murni Tbk 65 -5 1,058,000 Kageo Igar Jaya Tbk 110 -10 156,000 Kalbe Farma Tbk 360 -25 20,644,000 Karka Yasa Profilia 30 0 160,000 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 160 -5 293,000 Komatsu Indonesia 1,325 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 100 0 72,500 Kridaperdana 80 0 0 Lamicitra Nusantara 90 0 0 Langgeng Makmur 65 0 0 Lapindo 500 -25 1,206,500 Lautan Luas Tbk 230 -10 192,000 Limas Stokhomindo 700 0 175,000 Lion Mesh P. Tbk 875 0 0 Lion Metal Works 925 0 0 Lippo Cikarang Tbk 345 0 0 Lippo E-NET Tbk 35 0 7,500 Lippo General 330 0 0 Lippo Karawaci Tbk 750 -50 106,000 Lippo Land 700 0 0 Lippo Securities 25 -5 3,000 Makindo Tbk 1,100 0 0 Mandom Indonesia 2,850 -125 23,000 Mas Murni Indonesia 30 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 400 -35 205,000 Matahari Putra Prima 525 0 6,413,000 Mayora Indah Tbk 875 -50 1,920,500 Medco Energi 1,400 -50 590,000 Merck Tbk 20,000 300 90,000 Metamedia 70 0 0 Metro Supermarket 950 0 0 Metrodata 80 -5 6,978,500 Millennium 70 0 0 Mitra Rajasa Tbk 120 0 0 Modern Photo Film 600 0 0 Modernland Realty 60 -5 430,000 Mulia Industrindo 230 -5 125,000 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 270 -10 4,995,500 Mustika Ratu Tbk 420 0 7,000 Nipress Tbk 1,550 0 0 Pabrik Kertas Tjiwi Kimia 575 -50 3,036,000 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 405 0 0 Palm Asia Corpora 325 -25 1,000 Pan Brothers Tex 330 0 0 Panasia Indosyntec 300 0 0 Panasia Filament 60 0 0 Panca Wiratama 40 0 0 Panin Insurance Tbk 270 -15 205,000 Panin Life Tbk 110 -5 1,155,000 Panin Sekuritas Tbk 340 0 0 Panorama 500 0 386,000 Pelangi Indah 190 0 0 Pelayaran Tempuran 675 0 0 Perdana Bangun 265 0 0 Perusahaan Gas 1,375 0 24,244,000 Petrosea Tbk 2,075 -25 2,500 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,900 0 0 Polysindo Eka 60 0 0 Pool Advista 625 0 0 PP London Sumatera 1,325 -50 1,227,500 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 50 -5 307,000 Ramayana Lestari 4,425 -25 370,000 Resource Alam 200 -50 19,500 Ricky Putra 390 20 3,853,000 Rig Tenders Tbk 6,500 0 123,500 Rimo Catur Lestari 80 0 1,197,500 Ristia Bintang 85 0 0 Roda Panggon 110 0 0 Roda Vivatex Tbk 850 0 0 Ryane Adibusana Tbk 25 0 0 Saham Seri B Hanson 10 0 550,000 Saham Seri B 5,000 0 0 Samudera Indonesia 2,600 0 0 Sarasa Nugraha Tbk 30 0 645,000 Sari Husada Tbk 20,000 0 0 Schering Plough 10,400 0 0 Sekar Laut Tbk 500 0 0 Selamat Sempurna 300 -5 265,500 Semen Cibinong Tbk 315 -10 13,549,500 Semen Gresik 9,700 0 0 Sepatu Bata Tbk 15,200 -2,300 3,000 Siantar TOP Tbk 175 0 0 Sierad Produce Tbk 20 0 1,000,000 Siloam Health Care 135 5 10,000 Sinar Mas 330 -15 80,000 Siwani Makmur Tbk 185 -45 500 Siwani Trimitra Tbk 25 0 0 SMART Tbk 2,850 0 0 Sona Topas Tourism 140 -5 305,000 Sorini Corporation 700 0 50,000 Steady Safe Tbk 315 5 147,500 Suba Indah Tbk 135 -10 934,000 Sucaco Tbk 1,025 0 0 Sugi Samapersada 445 0 386,000 Sumalindo Lestari 120 0 0 Sumi Indo Kabel Tbk 350 0 0 Summarecon Agung 470 -20 2,462,000 Summitplast Tbk 145 0 0 Sunson Textile 100 -5 10,000 Suparma Tbk 165 -20 85,000 Surabaya Agung 65 0 0 Surya Citra Media 500 -25 210,000 Surya Dumai 385 0 0 Surya Hidup Satwa 1,000 0 0 Surya Intrindo 200 0 0 Surya Semesta 235 -25 15,500 Surya Toto 4,500 0 0 Suryainti Permata 145 -10 164,000 Suryamas Dutamakmur 45 0 0 Tambang Batubara 675 -25 1,941,000 Telkom 7,250 -200 10,566,000 Tembaga Mulia 2,200 0 0 Tempo Inti Media 90 0 0 Tempo Scan Pacific 7,000 0 234,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 200 -20 85,000 Tiga Pilar 205 0 0 Tigaraksa Satria 3,400 0 0 Timah Tbk 1,800 0 2,986,000 Tira Austenite Tbk 1,350 0 0 Tirta Mahakam 110 0 0 Toko Gunung Agung 250 0 0 Trias Sentosa Tbk 200 -5 2,053,500 Trimegah Securities 135 -5 16,335,000 Trust Finance 210 0 90,000 Tunas Baru Lampung 150 -5 1,025,000 Tunas Ridean Tbk 335 -15 420,000 Ultra Jaya Milk Tbk 415 -15 25,000 Unggul Indah Cahaya 2,400 0 0 Unilever Indonesia 3,725 -25 651,000 United Capital 110 -10 265,000 United Tractors Tbk 1,325 -25 8,299,000 Voksel Electric Tbk 105 0 0 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 30 -5 399,500 Wicaksana Overseas 280 0 0 Zebra Nusantara Tbk 65 -5 363,500 ____________________________________________________________________________ Composite Index : 722.70 Previous : 739.13 Total trading volume : 1,431,223,000 Total trading value : Rp 886.87 billion ____________________________________________________________________________