Stock prices on the Jakarta Stock Exchange (in rupiah) on May 31, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 31, 2004 ____________________________________________________________________________ Shares Close Change Trading

Volume ____________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 925 0 0 Adhi Karya 360 -10 6,309,000 Adira Dinamika 2,475 50 2,500 AGIS Tbk 100 0 0 Akbar Indo Makmur 75 0 0 Alakasa Industrindo 135 0 1,500 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 1,075 0 1,783,000 Anta Express Tour & Ttavel 60 0 0 Anugrah Tambak 265 0 0 Apac Citra 175 0 0 Apexindo Pratama 310 0 5,000 Aqua Golden 37,500 0 0 Argha Karya Prima 725 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 725 0 2,967,000 Artha Pacific 50 0 876,000 Artha Securities 440 0 20,000 Arwana Citramulia 265 5 8,000 Aryaduta Hotels Tbk 150 0 0 Asahimas Flat Glass 1,925 0 0 Asia Kapitalindo 270 0 5,000 Asiana 20 0 0 Asiaplast 35 5 103,000 Astra Agro Lestari 2,500 0 10,426,500 Astra Graphia Tbk 245 -5 200,000 Astra Int'l 5,800 50 2,907,500 Astra Otoparts Tbk 1,275 0 27,500 Asuransi Bina Dana 465 0 0 Asuransi Bintang 325 0 0 Asuransi Dayin 245 0 0 Asuransi Harta Aman 210 0 0 Asuransi Jasa Tania 300 0 0 Asuransi Ramayana 825 0 0 Bahtera Adimina 155 5 20,000 Bakrie Sumatra 975 0 585,500 Bakrie & Brothers 40 0 1,547,000 Bakrieland 215 0 3,402,500 Bank Arta Niaga 725 0 0 Bank Buana 675 25 4,774,000 Bank Bumiputera 150 0 0 Bank Central Asia 3,675 -25 676,000 Bank CIC 120 0 0 Bank Danamon Tbk 2,975 0 906,000 Bank Danpac Tbk 470 0 0 Bank Eksekutif 115 0 0 Bank Global 170 10 200,000 Bank Int'l Indonesia 135 -5 22,738,500 Bank Kesawan Tbk 180 0 0 Bank Lippo Tbk 550 0 121,000 Bank Mandiri 1,250 -25 12,834,000 Bank Mayapada Tbk 160 0 0 Bank Mega Tbk 1,450 0 0 Bank Negara 1,125 0 0 Bank Niaga Tbk 325 -5 1,645,500 Bank NISP Tbk 500 -10 575,000 Bank Nusantara 700 0 0 Bank Pan Indonesia 290 0 1,628,500 Bank Permata Tbk 40 5 6,226,500 Bank Pikko Tbk 180 0 0 Bank Rakyat 1,725 25 5,301,500 Bank Swadesi Tbk 360 0 0 Bank Victoria Int'l 45 0 0 Barito Pacific 195 0 583,000 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 0 Bentoel 115 5 36,086,500 Berlian Laju Tanker 925 0 428,000 Berlina Tbk 1,275 0 0 Betonjaya Manunggal 200 0 0 BFI Finance 900 0 1,963,000 Bhakti Capital 180 0 0 Bhakti Investama 285 -10 1,211,500 Bhuwanatala Indah 70 5 2,103,500 Bimantara Citra Tbk 2,875 -25 229,000 Bina Danatama 950 -125 1,164,500 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 0 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 5 48,000 Bumi Resources Tbk 445 -10 114,305,000 Bumi Teknokultura 240 -5 96,500 Cahaya Kalbar Tbk 220 5 393,000 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 0 0 Cipendawa 110 0 0 Cipta Panelutama 725 0 0 Ciptojaya 80 0 0 Ciputra Development 300 5 85,000 Ciputra Surya Tbk 800 0 105,000 Citatah Industri 70 0 0 Citra Marga 475 5 436,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 300 -10 1,909,000 Colorpak Indonesia 455 0 0 CP. Prima Tbk 325 0 0 Daeyu Orchid 85 0 0 Danasupra 150 0 0 Dankos Laboratories 675 25 43,500 Darya-Varia 700 0 0 Davomas Abadi Tbk 575 0 0 Daya Sakti Unggul 175 0 0 Delta Djakarta Tbk 9,000 0 0 Dharma Samudera 55 0 20,000 Dharmala Intiland 75 0 16,000 Duta Anggada Realty 150 0 0 Duta Pertiwi 225 0 0 Duta Pertiwi Tbk 500 0 0 Dynaplast Tbk 1,475 -50 166,500 Dyviacom Intrabumi 245 0 0 Ekadharma Tape 165 0 0 Enseval Putra 410 5 6,216,500 Equity Development 250 0 0 Eratex Djaja 100 0 86,500 Eterindo Wahanatama 140 0 865,000 Ever Shine Textile 75 0 0 Fajar Surya Wisesa 725 0 0 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 4,235,000 Gema Grahasarana 90 5 62,500 Global Financindo 475 0 0 Goodyear Indonesia 3,500 0 0 Gowa Makassar 750 0 0 Great River 405 -15 12,000 GT Kabel Indonesia 70 0 0 GT Petrochem 385 0 0 Gudang Garam Tbk 14,200 -250 95,000 H M Sampoerna Tbk 4,950 50 444,500 Hanson Industri 15 0 0 Hero Supermarket 975 -25 50,000 Hexindo Adiperkasa 1,400 75 140,000 Hortus Danavest Tbk 165 25 2,020,000 Hotel Sahid Jaya 145 0 0 Humpuss Intermoda 2,475 25 37,000 Inco 31,500 -800 27,000 Indah Kiat Pulp & Paper 575 0 322,500 Indal Aluminium 135 0 0 Indo Citra Finance 145 0 0 Indocement Tunggal 1,550 -50 1,351,500 Indoexchange Tbk 10 0 0 Indofarma Tbk 100 0 681,000 Indofood Sukses 700 0 9,724,000 Indomobil Sukses 1,250 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 415 -5 999,000 Indosat Tbk 4,000 25 3,597,000 Indosiar Visual Mandiri 525 0 0 Indospring Tbk 700 0 0 Infoasia Teknologi 500 -25 2,372,500 Intanwijaya 300 -10 125,000 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 270 0 10,000 Jaka Artha Graha 15 0 903,500 Jakarta Int'l Hotel 220 -5 252,000 Jakarta Kyoei Steel 75 5 838,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 205 0 0 Jasuindo Tiga 325 0 0 Jaya Pari Steel 375 15 1,596,500 Jaya Real Property 1,650 0 1,000 Jembo Cable Company 190 0 0 Kabelindo Murni Tbk 60 0 0 Kageo Igar Jaya Tbk 115 10 377,500 Kalbe Farma Tbk 370 10 25,075,000 Karka Yasa Profilia 25 0 27,500 Karwell Indonesia 420 0 0 Kasogi 25 0 0 Kawasan Industri 80 0 3,525,500 Kedaung Indah Can 195 0 0 Kedawung Setia 145 0 0 Keramika Indonesia 175 0 0 Kimia Farma Tbk 160 5 457,500 Komatsu Indonesia 1,375 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 95 -10 38,500 Kridaperdana 75 0 0 Lamicitra Nusantara 90 0 0 Langgeng Makmur 50 0 0 Lapindo 525 0 1,637,000 Lautan Luas Tbk 230 0 25,000 Limas Stokhomindo 600 0 1,736,000 Lion Mesh P. Tbk 875 0 0 Lion Metal Works 1,000 0 0 Lippo Cikarang Tbk 300 0 15,000 Lippo E-NET Tbk 40 5 20,000 Lippo General 330 0 0 Lippo Karawaci Tbk 875 50 504,500 Lippo Land 700 0 0 Lippo Securities 25 0 50,000 Makindo Tbk 1,100 0 0 Mandom Indonesia 2,800 0 0 Mas Murni Indonesia 30 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 400 0 0 Matahari Putra Prima 500 0 0 Mayora Indah Tbk 925 0 0 Medco Energi 1,425 25 244,500 Merck Tbk 20,000 0 22,500 Metamedia 70 0 0 Metro Supermarket 950 0 0 Metrodata 80 5 621,000 Millennium 70 0 0 Mitra Rajasa Tbk 105 0 0 Modern Photo Film 625 0 0 Modernland Realty 60 5 475,000 Mulia Industrindo 220 0 0 Mulialand Tbk 700 0 0 Multi Agro Persada 850 0 0 Multi Bintang 41,000 0 0 Multi Prima 1,275 0 0 Multibreeder 300 0 0 Multipolar Tbk 265 -10 3,267,000 Mustika Ratu Tbk 410 10 20,000 Nipress Tbk 1,550 0 0 Pabrik Kertas Tjiwi Kimia 575 0 319,000 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 405 0 0 Palm Asia Corpora 325 0 0 Pan Brothers Tex 355 -5 540,000 Panasia Indosyntec 395 0 1,000 Panasia Filament 75 0 0 Panca Wiratama 40 0 0 Panin Insurance Tbk 240 0 0 Panin Life Tbk 95 -5 7,797,500 Panin Sekuritas Tbk 325 0 0 Panorama 500 0 204,000 Pelangi Indah 190 0 0 Pelayaran Tempuran 675 0 0 Perdana Bangun 265 0 0 Perusahaan Gas 1,425 -50 1,032,500 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 25 2,830,000 Prasidha Aneka 120 15 1,000 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 0 Ramayana Lestari 4,075 25 1,000 Resource Alam 205 0 0 Ricky Putra 440 -10 377,500 Rig Tenders Tbk 7,300 -200 5,000 Rimo Catur Lestari 75 0 50,000 Ristia Bintang 75 0 0 Roda Panggon 100 0 0 Roda Vivatex Tbk 850 0 0 Ryane Adibusana Tbk 15 -10 1,000 Saham Seri B Hanson 10 0 1,000,000 Saham Seri B 5,000 0 0 Samudera Indonesia 2,200 100 7,500 Sarasa Nugraha Tbk 30 0 1,000,000 Sari Husada Tbk 20,000 0 1,000 Schering Plough 10,400 0 0 Sekar Laut Tbk 500 0 0 Selamat Sempurna 235 -10 10,000 Semen Cibinong Tbk 305 0 7,806,000 Semen Gresik 9,200 -100 126,000 Sepatu Bata Tbk 17,100 0 0 Siantar TOP Tbk 185 0 0 Sierad Produce Tbk 20 5 651,000 Siloam Health Care 125 0 166,000 Sinar Mas 325 5 25,000 Siwani Makmur Tbk 225 0 0 Siwani Trimitra Tbk 30 0 325,000 SMART Tbk 2,700 0 0 Sona Topas Tourism 140 0 96,500 Sorini Corporation 675 0 0 Steady Safe Tbk 365 10 487,500 Suba Indah Tbk 115 0 3,197,500 Sucaco Tbk 1,050 0 0 Sugi Samapersada 465 10 3,341,500 Sumalindo Lestari 100 0 0 Sumi Indo Kabel Tbk 350 0 0 Summarecon Agung 440 -10 1,041,000 Summitplast Tbk 150 5 2,500 Sunson Textile 110 0 0 Suparma Tbk 195 15 225,500 Surabaya Agung 65 0 0 Surya Citra Media 500 0 22,500 Surya Dumai 385 0 0 Surya Hidup Satwa 1,325 0 0 Surya Intrindo 205 0 0 Surya Semesta 215 0 0 Surya Toto 3,500 0 0 Suryainti Permata 135 0 30,000 Suryamas Dutamakmur 85 10 500 Tambang Batubara 750 0 311,500 Telkom 7,400 0 2,127,500 Tembaga Mulia 2,200 0 0 Tempo Inti Media 95 0 0 Tempo Scan Pacific 6,950 0 57,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 200 0 0 Tiga Pilar 195 5 17,500 Tigaraksa Satria 3,400 0 0 Timah Tbk 1,925 -25 1,536,000 Tira Austenite Tbk 1,350 0 0 Tirta Mahakam 110 0 0 Toko Gunung Agung 250 0 0 Trias Sentosa Tbk 195 0 2,717,500 Trimegah Securities 130 -5 3,070,500 Trust Finance 230 0 30,000 Tunas Baru Lampung 145 0 247,500 Tunas Ridean Tbk 330 -10 100,000 Ultra Jaya Milk Tbk 435 0 0 Unggul Indah Cahaya 2,400 0 0 Unilever Indonesia 3,600 0 92,500 United Capital 105 0 0 United Tractors Tbk 1,100 -50 3,633,000 Voksel Electric Tbk 90 0 0 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 35 0 0 Wicaksana Overseas 280 0 0 Zebra Nusantara Tbk 65 0 12,000 _____________________________________________________________________________ Composite Index : 732.51 Previous : 733.99 Total trading volume : 526,117,200 Total trading value : Rp 451.76 billion _____________________________________________________________________________