Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2004
___________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 900 0 5,000
Adhi Karya 370 30 17,159,500
Adira Dinamika 2,400 0 0
AGIS Tbk 95 0 25,000
Akbar Indo Makmur 75 0 50,500
Alakasa Industrindo 135 0 0
Alfa Retailindo Tbk 950 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 240 0 0
Andhi Chandra 485 0 0
Aneka Kimia Raya 1,475 0 0
Aneka Tambang 1,050 25 1,927,000
Anta Express Tour & Travel 60 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 0
Apexindo Pratama 315 0 0
Aqua Golden 37,500 0 0
Argha Karya Prima 725 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 725 25 3,508,500
Artha Pacific 55 0 0
Artha Securities 440 0 0
Arwana Citramulia 260 0 0
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 1,925 0 0
Asia Kapitalindo 270 0 0
Asiana 20 0 0
Asiaplast 35 0 2,500
Astra Agro Lestari 2,475 25 10,295,500
Astra Graphia Tbk 240 0 115,000
Astra Int'l 5,750 100 6,166,000
Astra Otoparts Tbk 1,275 0 69,500
Asuransi Bina Dana 465 0 0
Asuransi Bintang 330 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 205 0 50,500
Asuransi Jasa Tania 300 0 0
Asuransi Ramayana 825 0 0
Bahtera Adimina 150 0 0
Bakrie Sumatra 1,000 25 132,000
Bakrie & Brothers 40 0 186,500
Bakrieland 215 0 4,448,000
Bank Arta Niaga 725 0 0
Bank Buana 650 0 230,000
Bank Bumiputera 150 5 25,000
Bank Central Asia 3,725 50 3,873,000
Bank CIC 120 0 0
Bank Danamon Tbk 2,950 75 3,623,000
Bank Danpac Tbk 470 0 0
Bank Eksekutif 115 0 0
Bank Global 170 -5 201,000
Bank Int'l Indonesia 135 0 4,843,500
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 525 0 3,214,500
Bank Mandiri 1,250 25 14,934,000
Bank Mayapada Tbk 160 25 500
Bank Mega Tbk 1,450 0 0
Bank Negara 1,150 50 20,500
Bank Niaga Tbk 325 5 22,217,500
Bank NISP Tbk 485 5 111,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 285 0 4,264,500
Bank Permata Tbk 35 0 6,311,500
Bank Pikko Tbk 180 0 0
Bank Rakyat 1,675 50 4,768,500
Bank Swadesi Tbk 360 0 100,000
Bank Victoria Int 45 0 0
Barito Pacific 190 0 4,805,000
BAT Indonesia Tbk 8,350 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 21,500
Bentoel 110 0 6,944,500
Berlian Laju Tanker 900 25 824,500
Berlina Tbk 1,275 -25 52,000
Betonjaya Manunggal 200 0 0
BFI Finance 950 75 9,059,000
Bhakti Capital 180 0 0
Bhakti Investama 300 0 1,702,000
Bhuwanatala Indah 65 0 100,000
Bimantara Citra Tbk 2,900 -200 166,000
Bina Danatama 1,025 25 335,000
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 0 250,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 110 -5 125,000
Bumi Resources Tbk 435 15 107,180,000
Bumi Teknokultura 260 -15 6,756,500
Cahaya Kalbar Tbk 205 -10 12,000
Centex (Saham) 4,200 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 170 0 0
Centris Multi 310 0 0
Charoen Pokphand 225 -5 25,000
Cipendawa 110 0 0
Cipta Panelutama 725 0 0
Ciptojaya 80 10 27,000
Ciputra Development 300 5 102,500
Ciputra Surya Tbk 800 -25 2,227,000
Citatah Industri 70 0 150,000
Citra Marga 480 5 195,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 305 10 6,208,000
Colorpak Indonesia 460 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 85 0 0
Danasupra 150 0 0
Dankos Laboratories 625 -25 25,000
Darya-Varia 700 0 0
Davomas Abadi Tbk 575 0 0
Daya Sakti Unggul 170 0 300,000
Delta Djakarta Tbk 8,400 0 0
Dharma Samudera 55 -5 16,000
Dharmala Intiland 75 5 27,500
Duta Anggada Realty 150 0 0
Duta Pertiwi 225 0 0
Duta Pertiwi Tbk 500 -25 1,000
Dynaplast Tbk 1,525 0 0
Dyviacom Intrabumi 245 5 130,000
Ekadharma Tape 155 10 500
Enseval Putra 390 5 2,462,500
Equity Development 250 0 0
Eratex Djaja 100 -15 13,500
Eterindo Wahanatama 140 0 926,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 725 0 205,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 255 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 525 0 346,500
Gema Grahasarana 85 0 0
Global Financindo 475 0 0
Goodyear Indonesia 3,500 0 0
Gowa Makassar 750 0 0
Great River 420 10 60,000
GT Kabel Indonesia 70 -5 75,500
GT Petrochem 370 0 0
Gudang Garam Tbk 14,100 550 1,895,500
H M Sampoerna Tbk 5,000 0 6,308,000
Hanson Industri 10 -5 82,500
Hero Supermarket 1,000 25 75,000
Hexindo Adiperkasa 1,375 0 0
Hortus Danavest Tbk 140 -5 150,500
Hotel Sahid Jaya 145 0 0
Humpuss Intermoda 2,450 -50 5,000
Inco 31,400 -100 53,000
Indah Kiat Pulp & Paper 575 0 6,021,000
Indal Aluminium 135 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,475 75 5,222,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 100 -5 1,065,500
Indofood Sukses 675 25 9,399,000
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 400 5 202,500
Indosat Tbk 4,000 150 16,366,500
Indosiar Visual Mandiri 500 0 565,000
Indospring Tbk 700 0 0
Infoasia Teknologi 550 0 2,482,500
Intanwijaya 305 15 486,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 40 0 0
Intikeramik 115 0 0
Intraco Penta Tbk 275 0 3,957,500
Jaka Artha Graha 15 0 316,500
Jakarta Int'l Hotel 220 -5 1,068,500
Jakarta Kyoei Steel 90 5 2,939,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 205 0 0
Jasuindo Tiga 325 0 0
Jaya Pari Steel 340 -25 50,000
Jaya Real Property 1,700 50 295,000
Jembo Cable Company 190 0 0
Kabelindo Murni Tbk 60 0 75,500
Kageo Igar Jaya Tbk 105 0 200,500
Kalbe Farma Tbk 360 0 4,042,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 420 0 0
Kasogi 25 0 0
Kawasan Industri 80 5 739,000
Kedaung Indah Can 195 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 155 0 1,046,500
Komatsu Indonesia 1,375 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 90 0 0
Kridaperdana 75 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 50 10 5,000
Lapindo 525 0 2,325,000
Lautan Luas Tbk 230 -10 135,000
Limas Stokhomindo 600 0 516,000
Lion Mesh P. Tbk 875 0 0
Lion Metal Works 1,000 0 0
Lippo Cikarang Tbk 300 0 0
Lippo E-NET Tbk 35 0 0
Lippo General 330 0 0
Lippo Karawaci Tbk 825 0 359,000
Lippo Land 700 0 0
Lippo Securities 25 0 93,000
Makindo Tbk 1,100 0 0
Mandom Indonesia 2,800 25 46,500
Mas Murni Indonesia 30 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 400 0 75,000
Matahari Putra Prima 500 0 696,500
Mayora Indah Tbk 900 0 65,000
Medco Energi 1,425 0 33,000
Merck Tbk 19,500 -600 500
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 0 1,370,500
Millennium 70 0 0
Mitra Rajasa Tbk 105 -5 2,500
Modern Photo Film 625 0 0
Modernland Realty 50 0 0
Mulia Industrindo 215 5 5,500
Mulialand Tbk 700 0 0
Multi Agro Persada 825 0 0
Multi Bintang 41,000 0 0
Multi Prima 1,275 0 0
Multibreeder 300 0 0
Multipolar Tbk 275 10 22,620,500
Mustika Ratu Tbk 425 15 500
Nipress Tbk 1,550 0 0
Pabrik Kertas Tjiwi Kimia 575 0 815,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 405 0 0
Palm Asia Corpora 325 0 0
Pan Brothers Tex 355 15 1,092,500
Panasia Indosyntec 395 0 67,500
Panasia Filament 80 20 19,500
Panca Wiratama 40 0 0
Panin Insurance Tbk 240 5 1,357,500
Panin Life Tbk 95 0 2,174,500
Panin Sekuritas Tbk 325 20 100,000
Panorama 500 0 266,500
Pelangi Indah 190 0 0
Pelayaran Tempuran 700 0 0
Perdana Bangun 265 0 10,000
Perusahaan Gas 1,450 -50 1,026,500
Petrosea Tbk 2,100 0 0
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,800 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,175 0 1,433,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 330 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 45 0 791,500
Ramayana Lestari 4,025 50 352,000
Resource Alam 205 0 0
Ricky Putra 435 20 3,691,000
Rig Tenders Tbk 7,500 0 0
Rimo Catur Lestari 75 0 505,000
Ristia Bintang 80 5 50,000
Roda Panggon 100 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 25 0 231,500
Saham Seri B Hanson 10 0 855,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,100 -300 5,000
Sarasa Nugraha Tbk 30 -5 300,000
Sari Husada Tbk 20,000 0 2,500
Schering Plough 10,400 0 0
Sekar Laut Tbk 500 0 0
Selamat Sempurna 240 5 100,500
Semen Cibinong Tbk 310 15 22,333,000
Semen Gresik 9,300 0 0
Sepatu Bata Tbk 17,100 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 20 0 10,742,500
Siloam Health Care 125 10 25,000
Sinar Mas 320 -5 10,000
Siwani Makmur Tbk 225 0 0
Siwani Trimitra Tbk 35 10 2,481,000
SMART Tbk 2,700 0 0
Sona Topas Tourism 140 0 0
Sorini Corporation 675 0 0
Steady Safe Tbk 355 -10 272,500
Suba Indah Tbk 125 0 750,000
Sucaco Tbk 1,050 25 5,000
Sugi Samapersada 455 -5 526,000
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 350 0 0
Summarecon Agung 450 -5 700,000
Summitplast Tbk 145 0 0
Sunson Textile 110 0 0
Suparma Tbk 175 -5 25,500
Surabaya Agung 65 0 0
Surya Citra Media 500 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 5 12,500
Surya Semesta 215 0 50,000
Surya Toto 3,500 0 0
Suryainti Permata 140 0 60,500
Suryamas Dutamakmur 75 0 0
Tambang Batubara 750 25 496,500
Telkom 7,350 150 12,351,500
Tembaga Mulia 2,200 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 7,150 100 84,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 200 0 0
Tiga Pilar 180 5 15,000
Tigaraksa Satria 3,400 0 0
Timah Tbk 1,925 100 5,810,000
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 200 0 1,385,500
Trimegah Securities 130 0 4,124,000
Trust Finance 230 -5 210,000
Tunas Baru Lampung 145 0 220,000
Tunas Ridean Tbk 340 0 503,500
Ultra Jaya Milk Tbk 435 20 8,000
Unggul Indah Cahaya 2,400 0 0
Unilever Indonesia 3,600 25 1,029,000
United Capital 105 5 22,500
United Tractors Tbk 975 -25 3,523,000
Voksel Electric Tbk 90 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 5 1,063,500
Wicaksana Overseas 280 0 0
Zebra Nusantara Tbk 65 0 10,000
____________________________________________________________________________
Composite Index : 728.31
Previous : 718.00
Total trading volume : 528,191,770
Total trading value : Rp 570.49 billion
_____________________________________________________________________________