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
_____________________________________________________________________________