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

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

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 440 -5 8,081,000
Adira Dinamika 2,575 75 25,000
AGIS Tbk 100 0 682,500
Akbar Indo Makmur 170 30 6,818,500
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 900 -25 96,000
Alter Abadi Tbk 35 0 0
Alumindo Light 405 -15 295,000
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,725 -25 273,000
Aneka Tambang 1,350 50 3,397,500
Anta Express Tour & Travel 90 10 7,920,500
Anugrah Tambak 265 0 0
Apac Citra 140 -10 275,000
Apexindo Pratama 350 10 1,584,500
Aqua Golden 38,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 70,000
Artha Pacific 25 -5 240,708,000
Artha Securities 625 0 15,000
Arwana Citramulia 280 0 64,500
Asahimas Flat Glass 1,950 -25 10,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 35 0 108,500
Astra Agro Lestari 2,600 0 645,000
Astra Graphia Tbk 280 0 520,000
Astra Int'l 6,750 50 4,258,000
Astra Otoparts Tbk 1,600 0 108,000
Asuransi Bina Dana 450 0 12,500
Asuransi Bintang 380 0 1,025,000
Asuransi Dayin 270 0 15,000
Asuransi Harta Aman 80 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 140 0 75,500
Bakrie Sumatra 1,550 0 775,500
Bakrie & Brothers 40 -5 315,471,000
Bakrieland 245 -10 4,771,500
Bank Arta Niaga 725 0 0
Bank Buana 625 0 42,000
Bank Bumiputera 160 0 0
Bank Central Asia 2,000 -50 8,729,000
Bank CIC 105 0 15,500
Bank Danamon Tbk 3,800 0 1,421,000
Bank Danpac Tbk 1,000 0 0
Bank Eksekutif 140 0 310,000
Bank Global 360 0 0
Bank Int'l Indonesia 165 0 3,074,500
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 525 -25 1,705,000
Bank Mandiri 1,450 -25 17,068,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,450 0 10,000
Bank Negara 1,275 0 519,000
Bank Niaga Tbk 340 -10 22,246,000
Bank NISP Tbk 550 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 310 -10 74,622,000
Bank Permata Tbk 975 0 74,500
Bank Pikko Tbk 105 -10 500
Bank Rakyat 1,900 -25 12,933,500
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 55 0 485,000
Barito Pacific 365 0 0
BAT Indonesia Tbk 8,200 0 0
Bayu Buana Tbk 85 0 0
Bentoel 110 0 37,526,000
Berlian Laju Tanker 1,000 0 160,000
Berlina Tbk 1,450 0 10,000
Betonjaya Manunggal 200 0 0
BFI Finance 925 0 510,500
Bhakti Capital 210 0 17,500
Bhakti Investama 280 0 25,000
Bhuwanatala Indah 70 -5 3,005,000
Bimantara Citra Tbk 2,375 0 63,500
Bina Danatama 1,100 -25 97,500
Bintang Mitra 85 0 205,000
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 36,000 0 0
Budi Acid Jaya Tbk 110 0 10,736,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 5 75,000
Bumi Resources Tbk 725 0 70,232,000
Bumi Teknokultura 85 0 21,199,500
Cahaya Kalbar Tbk 255 15 7,401,000
Centex (Saham) 4,500 0 0
Central Korporindo 35 0 4,851,000
Centrin Online Tbk. 135 0 0
Centris Multi 330 0 148,000
Charoen Pokphand 275 -10 1,087,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 -10 5,000
Ciputra Development 420 -10 1,046,000
Ciputra Surya Tbk 1,125 0 633,000
Citatah Industri 75 -5 1,772,500
Citra Marga 500 0 23,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 360 -10 920,000
Colorpak Indonesia 485 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 0 23,000
Danasupra 200 0 0
Dankos Laboratories 600 0 673,000
Darya-Varia 675 0 0
Davomas Abadi Tbk 775 0 560,000
Daya Sakti Unggul 210 -60 34,245,500
Delta Djakarta Tbk 10,000 500 2,000
Dharma Samudera 55 -5 958,500
Dharmala Intiland 80 0 7,001,500
Duta Anggada Realty 125 0 0
Duta Pertiwi 350 -5 6,889,500
Duta Pertiwi Tbk 650 0 0
Dynaplast Tbk 1,550 25 352,500
Dyviacom Intrabumi 170 0 0
Ekadharma Tape 205 0 338,500
Energi Mega Persada 480 -5 20,845,500
Enseval Putra 420 -5 739,500
Equity Development 175 0 0
Eratex Djaja 135 0 0
Eterindo Wahanatama 175 20 27,565,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 700 0 392,500
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 255 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 525 -25 2,889,000
Gema Grahasarana 110 15 227,500
Global Financindo 400 0 0
Goodyear Indonesia 4,850 325 18,500
Gowa Makassar 750 0 0
Great River 550 0 3,000
GT Kabel Indonesia 70 0 600,000
GT Petrochem 325 0 146,500
Gudang Garam Tbk 13,050 0 1,274,500
H M Sampoerna Tbk 5,800 50 8,859,500
Hanson Industri 15 0 0
Hero Supermarket 1,700 0 0
Hexindo Adiperkasa 1,625 -25 9,000
Hortus Danavest Tbk 45 0 70,500
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 2,900 0 5,500
Inco 9,900 -50 900,000
Indah Kiat Pulp & Paper 875 0 16,640,500
Indal Aluminium 180 0 20,000
Indo Citra Finance 95 0 0
Indocement Tunggal 1,975 -25 132,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 105 5 40,488,000
Indofood Sukses 725 0 307,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 525 0 2,076,000
Indosat Tbk 4,250 -50 4,106,500
Indosiar Visual Mandiri 625 0 1,110,000
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 991,500
Intanwijaya 365 -25 5,983,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 130 5 6,000
Inter-Pacific Bank 120 0 32,500
Inti Indah Karya 40 0 55,000
Intikeramik 135 -20 1,002,000
Intraco Penta Tbk 295 10 44,500
Jaka Artha Graha 15 -5 1,575,000
Jakarta Int'l Hotel 245 -15 15,346,000
Jakarta Kyoei Steel 80 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 190 0 0
Jasuindo Tiga 105 0 94,000
Jaya Pari Steel 925 -50 82,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 270 0 0
Kabelindo Murni Tbk 75 0 661,000
Kageo Igar Jaya Tbk 115 0 2,020,500
Kalbe Farma Tbk 415 0 4,865,000
Karka Yasa Profilia 25 0 127,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 22,843,500
Kedaung Indah Can 195 15 20,000
Kedawung Setia 145 0 2,922,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 165 0 14,254,000
Komatsu Indonesia 2,250 0 785,500
Kopitime Dot Com 5 0 0
Kresna Graha 125 0 0
Kridaperdana 85 -5 377,500
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 20 500
Lapindo 450 0 30,500
Lautan Luas Tbk 295 -30 5,625,000
Limas Stokhomindo 625 25 5,616,000
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,350 0 0
Lippo Cikarang Tbk 325 -5 50,000
Lippo E-NET Tbk 55 0 658,500
Lippo General 380 0 0
Lippo Karawaci Tbk 1,675 0 92,500
Lippo Securities 35 5 500
Makindo Tbk 1,225 0 0
Mandom Indonesia 3,325 0 25,000
Mas Murni Indonesia 45 0 1,425,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 300 0 0
Matahari Putra 600 -25 379,500
Mayora Indah Tbk 900 0 791,500
Medco Energi 1,475 0 687,000
Merck Tbk 20,300 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 -5 1,962,500
Millennium 85 0 437,500
Mitra Rajasa Tbk 110 0 0
Modern Photo Film 625 100 8,500
Modernland Realty 80 0 0
Mulia Industrindo 260 -10 1,695,000
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 0
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 170 0 0
Multipolar Tbk 310 -10 4,034,500
Mustika Ratu Tbk 435 -5 3,390,500
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi Kimia 1,025 -25 2,478,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 410 0 0
Palm Asia Corpora 500 -15 32,095,500
Pan Brothers Tex 375 0 1,215,000
Panasia Indosyntec 525 0 0
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 280 -5 1,168,500
Panin Life Tbk 125 -5 592,000
Panin Sekuritas Tbk 295 0 26,000
Panorama 525 0 40,500
Pelangi Indah 110 0 0
Pelayaran Tempuran 600 0 0
Pembangunan Jaya 925 0 314,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,175 25 10,352,000
Petrosea Tbk 3,875 775 659,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,075 -25 1,764,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 480 10 210,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 185 -5 140,000
Pudjiadi & Sons 925 0 25,000
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 -5 1,035,000
Ramayana Lestari 4,275 50 2,043,000
Resource Alam 260 5 187,000
Ricky Putra 360 0 0
Rig Tenders Tbk 900 0 75,500
Rimo Catur Lestari 75 0 77,000
Ristia Bintang 80 0 0
Roda Panggon 105 -5 10,000
Roda Vivatex Tbk 825 0 15,000
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,725 0 0
Sanex Qianjiang 260 0 130,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 2,000 -25 5,500
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 -10 325,500
Semen Cibinong Tbk 360 -15 5,899,500
Semen Gresik 9,900 -50 175,500
Sepatu Bata Tbk 14,850 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 20 0 0
Sinar Mas 380 -20 1,619,000
Siwani Makmur Tbk 235 -10 359,000
Siwani Trimitra Tbk 40 5 8,041,000
SMART Tbk 2,900 0 0
Sona Topas Tourism 280 15 3,226,000
Sorini Corporation 850 -25 15,000
Steady Safe Tbk 225 0 0
Suba Indah Tbk 105 0 0
Sucaco Tbk 1,050 0 0
Sugi Samapersada 435 0 1,163,500
Sumalindo Lestari 140 -20 119,000
Sumi Indo Kabel Tbk 450 0 0
Summarecon Agung 600 0 191,000
Summitplast Tbk 140 0 0
Sunson Textile 115 -10 677,500
Suparma Tbk 165 -10 224,000
Surabaya Agung 65 0 0
Surya Citra Media 550 -50 3,559,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 220 -5 74,000
Surya Toto 5,000 0 0
Suryainti Permata 165 5 385,000
Suryamas Dutamakmur 60 0 7,000
Tambang Batubara 850 -25 2,001,500
Telkom 8,350 0 11,241,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 115 5 70,000
Tempo Scan Pacific 6,900 -50 1,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 205 0 0
Tiga Pilar 130 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 1,975 -75 1,048,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 205 5 2,568,500
Trimegah Securities 160 0 3,590,000
Trust Finance 295 5 1,678,000
Tunas Baru Lampung 195 5 1,508,500
Tunas Ridean Tbk 445 0 1,312,500
Ultra Jaya Milk Tbk 400 0 32,500
Unggul Indah Cahaya 2,375 0 0
Unilever Indonesia 3,350 -50 1,056,500
United Capital 25 0 100,500
United Tractors Tbk 1,425 -25 3,575,500
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 -5 9,000
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 65 0 1,428,000
_____________________________________________________________________________
Composite Index : 815.58
Previous : 819.82
Total trading volume : 1,553,103,633
Total trading value : Rp 855.69 billion
_____________________________________________________________________________