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
____________________________________________________________________________