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 _____________________________________________________________________________