Stock prices on the Jakarta Stock Exchange (in rupiah) on May 7, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 7, 2004
_______________________________________________________________________
Shares Close Change Trading

Volume
_______________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 950 25 6,000
Adhi Karya 370 0 3,332,000
Adira Dinamika 2,500 -125 312,000
AGIS Tbk 105 5 710,000
Akbar Indo Makmur 80 -5 12,500
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 1,425 25 10,000
Aneka Tambang 1,200 0 8,387,500
Anta Express Tour & Travel 60 0 0
Anugrah Tambak 265 0 0
Apac Citra 150 0 0
Apexindo Pratama 330 5 338,000
Aqua Golden 40,000 0 0
Argha Karya Prima 675 0 0
Argo Pantes Tbk 1,300 -25 5,000
Arona Binasejati 700 0 3,621,000
Artha Pacific 50 5 28,000,000
Artha Securities 450 0 0
Arwana Citramulia 290 0 0
Aryaduta Hotels Tbk 150 0 0
Asahimas Flat Glass 2,000 -225 225,500
Asia Kapitalindo 270 0 4,500
Asiana 20 0 0
Asiaplast 35 0 1,890,500
Astra Agro Lestari 2,150 -50 5,683,000
Astra Graphia Tbk 280 -10 397,500
Astra Int'l 5,550 50 6,991,500
Astra Otoparts Tbk 1,375 25 67,500
Asuransi Bina Dana 500 0 122,500
Asuransi Bintang 350 -10 13,500
Asuransi Dayin 245 0 0
Asuransi Harta Aman 205 -15 237,000
Asuransi Jasa Tania 325 -50 4,500
Asuransi Ramayana 850 0 0
Bahtera Adimina 155 0 25,500
Bakrie Sumatra 1,050 25 540,500
Bakrie & Brothers 45 0 260,345,000
Bakrieland 220 -25 19,903,500
Bank Arta Niaga 825 0 0
Bank Buana 625 -25 250,500
Bank Bumiputera 150 0 0
Bank Central Asia 3,875 50 9,342,500
Bank CIC 120 0 97,500
Bank Danamon Tbk 3,025 75 5,344,500
Bank Danpac Tbk 425 -100 5,000
Bank Eksekutif 125 0 23,500
Bank Global 105 0 0
Bank Int'l Indonesia 140 10 442,759,500
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 575 0 4,340,000
Bank Mandiri 1,350 25 45,107,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,500 0 0
Bank Negara 1,250 0 514,000
Bank Niaga Tbk 35 0 254,782,500
Bank NISP Tbk 500 0 669,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 305 -20 53,625,000
Bank Permata Tbk 35 0 64,000
Bank Pikko Tbk 180 0 0
Bank Rakyat 1,675 75 44,611,000
Bank Swadesi Tbk 360 0 0
Bank Victoria Int'l 55 0 0
Barito Pacific 275 0 4,985,000
BAT Indonesia Tbk 9,000 -550 10,000
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 0
Bentoel 110 0 10,797,000
Berlian Laju Tanker 925 0 723,000
Berlina Tbk 1,250 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 900 0 6,160,500
Bhakti Capital 180 0 0
Bhakti Investama 335 -5 831,000
Bhuwanatala Indah 80 0 555,000
Bimantara Citra Tbk 3,250 -100 1,500
Bina Danatama 1,175 -25 21,000
Bintang Mitra 90 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 -5 2,444,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 103,000
Bumi Resources Tbk 425 5 83,201,500
Cahaya Kalbar Tbk 225 0 25,000
Centex (Saham) 4,200 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 170 0 0
Centris Multi 300 -10 5,000
Charoen Pokphand 265 -5 25,000
Cipendawa 110 0 0
Cipta Panelutama 675 0 0
Ciptojaya 90 5 10,500
Ciputra Development 340 -15 4,286,500
Ciputra Surya Tbk 950 25 6,600,000
Citatah Industri 70 -5 559,000
Citra Marga 470 0 3,200,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 320 -10 1,843,500
Colorpak Indonesia 480 5 142,500
CP. Prima Tbk 270 0 5,000
Daeyu Orchid 85 0 0
Danasupra 150 0 0
Dankos Laboratories 775 0 374,500
Darya-Varia 700 0 239,000
Davomas Abadi Tbk 525 0 447,500
Daya Sakti Unggul 165 0 15,000
Delta Djakarta Tbk 9,300 0 0
Dharma Samudera 60 0 56,000
Dharmala Intiland 85 5 1,500,500
Duta Anggada Realty 150 0 100,000
Duta Pertiwi 220 0 0
Duta Pertiwi Tbk 650 0 0
Dynaplast Tbk 1,575 -25 370,500
Dyviacom Intrabumi 250 -5 117,000
Ekadharma Tape 140 0 0
Enseval Putra 500 0 985,000
Equity Development 250 0 0
Eratex Djaja 75 -20 1,000
Eterindo Wahanatama 165 -10 814,500
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 700 25 5,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 290 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 260 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 550 0 3,527,000
Gema Grahasarana 95 0 0
Global Financindo 475 -50 2,500
Goodyear Indonesia 4,100 0 0
Gowa Makassar 650 0 0
Great River 390 -10 74,000
GT Kabel Indonesia 80 0 0
GT Petrochem 365 -10 102,000
Gudang Garam Tbk 13,400 -200 471,500
H M Sampoerna Tbk 4,900 -250 13,574,000
Hanson Industri 15 0 2,000
Hero Supermarket 975 0 0
Hexindo Adiperkasa 1,400 0 197,500
Hortus Danavest Tbk 190 0 635,000
Hotel Sahid Jaya 155 0 65,000
Humpuss Intermoda 2,625 -50 282,500
Inco 25,900 -3,800 402,500
Indah Kiat Pulp & Paper 675 -50 18,015,500
Indal Aluminium 155 0 0
Indo Citra Finance 145 0 0
Indocement Tunggal 1,750 25 2,230,500
Indoexchange Tbk 10 0 1,000,000
Indofarma Tbk 160 0 0
Indofood Sukses 700 -25 31,338,500
Indomobil Sukses 1,250 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 415 -5 1,579,500
Indosat Tbk 3,875 -75 11,801,000
Indosiar Visual Mandiri 525 -25 1,872,000
Indospring Tbk 700 0 0
Infoasia Teknologi 500 -50 2,780,000
Intanwijaya 300 -5 264,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 45 0 0
Inti Indah Karya 50 0 160,000
Intikeramik 120 10 200,000
Intraco Penta Tbk 280 0 0
Jaka Artha Graha 15 0 2,600,000
Jakarta Int'l Hotel 525 0 4,920,000
Jakarta Kyoei Steel 95 -5 1,496,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 220 20 5,000
Jasuindo Tiga 290 60 34,000
Jaya Pari Steel 365 15 14,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 205 0 0
Kabelindo Murni Tbk 70 0 492,000
Kageo Igar Jaya Tbk 115 0 80,000
Kalbe Farma Tbk 420 5 25,858,000
Karka Yasa Profilia 30 5 500
Karwell Indonesia 420 0 0
Kasogi 25 0 0
Kawasan Industri 85 0 70,501,000
Kedaung Indah Can 195 0 0
Kedawung Setia 145 0 100,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 -10 2,157,500
Komatsu Indonesia 1,325 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 51,000
Kridaperdana 80 -5 175,000
Lamicitra Nusantara 90 -5 5,000
Langgeng Makmur 65 0 0
Lapindo 525 0 1,960,000
Lautan Luas Tbk 250 -5 175,000
Limas Stokhomindo 800 -50 263,000
Lion Mesh P. Tbk 875 0 0
Lion Metal Works 950 0 0
Lippo Cikarang Tbk 305 0 0
Lippo E-NET Tbk 45 0 35,500
Lippo General 310 -20 7,000
Lippo Karawaci Tbk 750 0 150,000
Lippo Land 700 0 0
Lippo Securities 30 0 0
Makindo Tbk 1,100 0 0
Mandom Indonesia 3,050 0 0
Mas Murni Indonesia 35 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 430 0 0
Matahari Putra Prima 575 -25 265,000
Mayora Indah Tbk 950 0 78,500
Medco Energi 1,375 0 120,000
Merck Tbk 21,500 -100 91,500
Metamedia 70 0 0
Metro Supermarket 950 0 0
Metrodata 80 -5 1,501,000
Millennium 75 0 0
Mitra Rajasa Tbk 115 0 100,000
Modern Photo Film 650 25 175,000
Modernland Realty 65 0 50,000
Mulia Industrindo 235 -5 698,000
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 43,000 0 0
Multi Prima 1,175 0 0
Multibreeder 300 0 0
Multipolar Tbk 295 -5 15,081,000
Mustika Ratu Tbk 435 -10 90,000
Nipress Tbk 1,550 0 0
Pabrik Kertas Tjiwi Kimia 725 -25 1,010,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 405 0 0
Palm Asia Corpora 375 0 0
Pan Brothers Tex 335 0 710,000
Panasia Indosyntec 300 0 0
Panasia Filament 60 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 305 0 560,500
Panin Life Tbk 110 0 6,569,000
Panin Sekuritas Tbk 350 -10 10,000
Panorama 525 0 421,000
Pelangi Indah 190 0 0
Pelayaran Tempuran 625 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,400 25 44,735,500
Petrosea Tbk 2,000 -25 28,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,900 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,450 0 3,245,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 350 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 200 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 55 0 295,000
Ramayana Lestari 4,800 -100 137,500
Resource Alam 240 20 260,000
Ricky Putra 305 20 2,125,500
Rig Tenders Tbk 6,600 0 0
Rimo Catur Lestari 80 0 52,500
Ristia Bintang 80 -15 25,000
Roda Panggon 120 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 30 -5 247,000
Saham Seri B Hanson 10 0 1,252,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,600 0 0
Sarasa Nugraha Tbk 30 0 300,000
Sari Husada Tbk 18,500 -1,500 500
Schering Plough 10,400 0 0
Sekar Laut Tbk 500 0 0
Selamat Sempurna 315 15 190,500
Semen Cibinong Tbk 360 -5 6,685,000
Semen Gresik 9,900 -50 2,500
Sepatu Bata Tbk 17,500 0 0
Siantar TOP Tbk 185 0 0
Sierad Produce Tbk 20 0 1,051,000
Siloam Health Care 140 0 0
Sinar Mas 335 -15 585,000
Siwani Makmur Tbk 215 0 0
Siwani Trimitra Tbk 25 0 510,000
SMART Tbk 2,850 0 0
Sona Topas Tourism 150 10 369,000
Sorini Corporation 750 0 0
Steady Safe Tbk 310 0 366,000
Suba Indah Tbk 130 0 1,875,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 445 5 633,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 350 0 2,000
Summarecon Agung 495 20 1,292,500
Summitplast Tbk 145 0 0
Sunson Textile 100 -5 201,500
Suparma Tbk 175 -5 5,000
Surabaya Agung 65 0 0
Surya Citra Media 550 25 555,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,000 -50 2,500
Surya Intrindo 200 0 37,500
Surya Semesta 270 5 500
Surya Toto 5,000 0 0
Suryainti Permata 160 0 339,500
Suryamas Dutamakmur 70 0 0
Tambang Batubara 750 25 576,500
Telkom 7,650 150 11,802,500
Tembaga Mulia 2,200 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 7,100 0 526,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 245 0 0
Tiga Pilar 205 0 0
Tigaraksa Satria 3,400 0 0
Timah Tbk 2,125 -25 2,169,000
Tira Austenite Tbk 1,350 0 0
Tirta Mahakam 115 5 500
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 210 0 518,500
Trimegah Securities 140 5 15,131,500
Trust Finance 215 0 0
Tunas Baru Lampung 170 0 0
Tunas Ridean Tbk 345 -5 55,000
Ultra Jaya Milk Tbk 425 0 546,000
Unggul Indah Cahaya 2,275 0 0
Unilever Indonesia 3,600 -25 1,943,000
United Capital 125 0 231,000
United Tractors Tbk 1,375 -75 17,764,000
Voksel Electric Tbk 115 0 11,500
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 35 0 25,000
Wicaksana Overseas 290 0 0
Zebra Nusantara Tbk 70 0 0
______________________________________________________________________________
Composite Index : 743.63
Previous : 746.11
Total trading volume : 1,842,201,104
Total trading value : Rp 915.36 billion
______________________________________________________________________________