Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.19,2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.19,2003
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 0 0
Adindo Foresta 50 0 0
AGIS Tbk 110 0 62,500
Akbar Indo Makmur 150 10 92,500
Alakasa Industrindo 145 0 0
Alfa Retailindo Tbk 1,200 25 276,500
Alter Abadi Tbk 25 0 827,500
Alumindo Light 220 0 17,500
Andhi Chandra 500 0 0
Aneka Kimia Raya 825 25 5,000
Aneka Tambang 975 50 19,207,500
Anta Express Tour & Travel 145 0 0
Anugrah Tambak 130 0 0
Apac Citra 175 0 0
Apexindo Pratama 380 -5 315,000
Aqua Golden 52,400 0 0
Argha Karya Prima 600 25 230,000
Argo Pantes Tbk 700 0 0
Arona Binasejati 725 0 1,571,000
Artha Pacific 1,125 0 0
Artha Securities 385 5 5,000
Arwana Citramulia 190 10 848,500
Aryaduta Hotels Tbk 140 0 0
Asahimas Flat Glass 1,850 -25 53,500
Asia Intiselera Tbk 220 0 5,000
Asia Kapitalindo 390 0 0
Asiana 25 0 10,000
Asiaplast 35 -5 2,500
Astra Agro Lestari 1,625 0 1,203,00
Astra Graphia Tbk 355 0 785,000
Astra Int'l 4,300 0 1,474,500
Astra Otoparts Tbk 1,575 0 271,000
Asuransi Bina Dana 275 25 15,500
Asuransi Bintang 360 0 5,000
Asuransi Dayin 220 -10 1,000
Asuransi Harta Aman 350 20 10,113,000
Asuransi Ramayana 775 0 0
Bahtera Adimina 170 0 188,000
Bakrie Sumatra 420 10 31,000
Bakrie & Brothers 25 0 91,887,500
Bakrieland 60 5 997,500
Bank Arta Niaga 1,000 0 0
Bank Buana 650 25 1,502,500
Bank Bumiputera 130 -10 1,000
Bank Central Asia 3,100 25 1,065,500
Bank CIC 120 0 443,000
Bank Danamon Tbk 1,675 0 2,265,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 100 0 43,500
Bank Global 100 0 35,000
Bank Int'l Indonesia 105 0 4,106,500
Bank Kesawan Tbk 400 0 0
Bank Lippo Tbk 500 0 663,000
Bank Mandiri 875 0 11,907,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 140 0 707,500
Bank Niaga Tbk 30 -5 548,399,500
Bank NISP Tbk 315 15 7,198,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 320 5 9,145,000
Bank Permata Tbk 35 0 4,605,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 320 0 0
Bank Victoria Int'l 45 0 0
Barito Pacific 290 5 1,065,000
BAT Indonesia Tbk 9,100 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 85 20 94,000
BBL Danatama 320 10 736,500
Bentoel 95 -5 5,832,000
Berlian Laju Tanker 475 5 551,000
Berlina Tbk 1,900 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 700 50 7,789,000
Bhakti Capital 225 0 0
Bhakti Investama 345 -5 60,500
Bhuwanatala Indah 60 10 14,351,500
Bimantara Citra Tbk 3,525 0 65,500
Bintang Mitra 110 0 0
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 115 0 554,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 145 -5 100,000
Bumi Resources Tbk 185 10 118,407,000
Cahaya Kalbar Tbk 245 5 171,000
Centex (Saham) 4,500 0 0
Central Korporindo 5 0 0
Centrin Online Tbk. 150 0 0
Centris Multi 355 -45 128,500
Charoen Pokphand 375 0 687,000
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 85 0 238,500
Ciputra Development 500 15 20,913,000
Ciputra Surya Tbk 600 50 16,879,500
Citatah Industri 105 5 5,499,500
Citra Marga 385 10 2,002,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 265 35 40,831,000
Colorpak Indonesia 455 5 101,000
CP. Prima Tbk 350 0 22,500
Daeyu Orchid 50 0 0
Danasupra 130 -10 10,000
Dankos Laboratories 1,125 0 1,266,000
Darya-Varia 725 -25 93,000
Davomas Abadi Tbk 385 0 651,500
Daya Sakti Unggul 115 0 0
Delta Djakarta Tbk 9,400 0 0
Dharma Samudera 80 0 16,500
Dharmala Intiland 100 -5 27,905,000
Duta Anggada Realty 160 0 0
Duta Pertiwi 285 15 284,000
Duta Pertiwi Tbk 1,025 100 1,054,500
Dynaplast Tbk 1,400 25 275,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 850 0 0
Enseval Putra 1,375 0 1,267,500
Equity Development 250 60 500
Eratex Djaja 220 5 5,500
Eterindo Wahanatama 180 15 15,820,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 525 -25 5,000
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 295 0 0
Fishindo Kusuma 260 0 50,000
Fortune Indonesia 280 0 0
Fortune Mate 130 -10 90,000
Gajah Tunggal Tbk 675 0 1,419,500
Gema Grahasarana 105 0 77,500
Global Financindo 500 0 0
Goodyear Indonesia 4,000 0 0
Gowa Makassar 650 0 0
Great River 625 25 10,000
GT Kabel Indonesia 110 0 238,500
GT Petrochem 445 0 201,500
Gudang Garam Tbk 10,850 0 836,500
H M Sampoerna Tbk 4,375 25 2,179,500
Hanson Industri 15 0 358,000
Hero Supermarket 900 -50 425,000
Hexindo Adiperkasa 750 0 301,500
Hotel Sahid Jaya 135 15 436,500
Humpuss Intermoda 1,050 25 220,000
Igarjaya Tbk 155 0 1,186,000
Inco 11,600 0 7,500
Indah Kiat Pulp & Paper 460 10 2,950,000
Indal Aluminium 155 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,775 0 50,000
Indoexchange Tbk 25 0 2,102,500
Indofarma Tbk 195 0 3,652,500
Indofood Sukses 750 25 4,015,500
Indomobil Sukses 950 0 0
Indonesia Prima 70 0 5,000
Indorama Syntetics 455 -5 706,000
Indosat Tbk 9,500 100 981,000
Indosiar Visual Mandiri 490 10 13,446,500
Indospring Tbk 550 0 0
Infoasia Teknologi 475 0 2,532,500
Intanwijaya 335 -10 89,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 160 -5 83,000
Inter-Pacific Bank 50 0 0
Inti Indah Karya 350 -35 31,661,000
Intikeramik 110 0 0
Intraco Penta Tbk 295 -5 30,000
Jaka Artha Graha 15 5 587,500
Jakarta Int'l Hotel 800 25 2,859,500
Jakarta Kyoei Steel 50 0 10,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 290 0 0
Jasuindo Tiga 350 0 0
Jaya Pari Steel 345 0 13,500
Jaya Real Property 1,850 150 952,500
Jembo Cable Company 450 0 0
Kabelindo Murni Tbk 90 0 498,500
Kalbe Farma Tbk 675 0 4,436,500
Karka Yasa Profilia 25 0 605,000
Karwell Indonesia 400 0 0
Kasogi 20 5 1,000
Kawasan Industri 65 5 434,500
Kedaung Indah Can 230 0 0
Kedawung Setia 185 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 -5 2,377,500
Komatsu Indonesia 1,350 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 75,500
Kridaperdana 85 0 0
Kurnia Kapuas Utama 200 20 500
Lamicitra Nusantara 65 0 0
Langgeng Makmur 40 0 0
Lapindo 445 0 264,500
Lautan Luas Tbk 305 5 2,124,000
Limas Stokhomindo 1,350 0 15,452,000
Lion Mesh P. Tbk 525 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 195 10 28,500
Lippo E-NET Tbk 45 0 2,779,500
Lippo General 295 10 1,000
Lippo Karawaci Tbk 250 0 0
Lippo Land 575 0 0
Lippo Securities 35 0 0
Makindo Tbk 850 -75 130,000
Mandom Indonesia 2,700 0 0
Manly Unitama 65 0 0
Mas Murni Indonesia 35 0 250,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 285 -10 23,500
Matahari Putra Prima 500 0 89,000
Mayora Indah Tbk 800 -25 199,000
Medco Energi 1,300 25 432,500
Merck Tbk 12,500 0 0
Metamedia 35 5 10,000
Metro Supermarket 950 0 0
Metrodata 105 0 1,106,000
Millennium 80 0 0
Mitra Rajasa Tbk 80 0 2,401,000
Modern Photo Film 650 0 67,000
Modernland Realty 60 -5 50,000
Mulia Industrindo 240 5 777,000
Mulialand Tbk 700 0 0
Multi Agro Persada 550 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 175 25 10,000
Multipolar Tbk 215 0 3,371,500
Mustika Ratu Tbk 440 0 993,500
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 455 -5 101,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 235 5 107,000
Pan Brothers Tex 390 5 1,930,000
Panasia Indosyntec 300 0 0
Panasia Filament 70 0 0
Panca Wiratama 45 0 5,000
Panin Insurance Tbk 245 5 15,723,000
Panin Life Tbk 165 10 3,355,500
Panin Sekuritas Tbk 285 0 3,000
Panorama 575 0 205,500
Pelangi Indah 155 0 0
Pelayaran Tempuran 550 0 0
Perdana Bangun 265 0 0
Petrosea Tbk 1,625 0 3,500
Pioneerindo Gourmet 475 0 0
Plastpack Prima 50 0 0
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 625 0 0
Prasidha Aneka 120 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 230 0 0
Pudjiadi & Sons 1,000 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 215 0 351,000
Ramayana Lestari 3,900 -100 1,094,000
Ricky Putra 95 0 50,000
Rig Tenders Tbk 4,500 -300 15,000
Rimo Catur Lestari 120 0 823,000
Ristia Bintang 90 5 90,500
Roda Panggon 120 5 12,000
Roda Vivatex Tbk 900 0 100,000
Ryane Adibusana Tbk 35 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 2,500 -100 133,500
Sarasa Nugraha Tbk 65 0 1,500,000
Sari Husada Tbk 10,500 -500 2,000
Schering Plough 7,100 0 0
Sekar Laut Tbk 190 5 1,000
Selamat Sempurna 280 0 10,000
Semen Cibinong Tbk 440 0 7,204,000
Semen Gresik 9,150 -50 4,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 195 0 32,500
Sierad Produce Tbk 50 0 1,492,500
Siloam Health Care 165 0 0
Sinar Mas 255 5 420,000
Siwani Makmur Tbk 245 -10 55,000
Siwani Trimitra Tbk 45 0 30,500
SMART Tbk 2,750 0 0
Sona Topas Tourism 145 0 185,000
Sorini Corporation 650 0 38,000
Steady Safe Tbk 305 10 1,780,500
Suba Indah Tbk 20 0 187,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 625 -25 1,452,500
Sumalindo Lestari 115 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 600 25 4,836,500
Summitplast Tbk 160 0 0
Sunson Textile 140 -10 250,000
Suparma Tbk 250 10 2,277,500
Surabaya Agung 65 0 0
Surya Citra Media 525 0 2,888,000
Surya Dumai 390 0 0
Surya Hidup Satwa 1,100 0 0
Surya Intrindo 275 0 5,000
Surya Semesta 475 35 21,710,000
Surya Toto 4,500 0 0
Suryainti Permata 255 20 16,182,000
Suryamas Dutamakmur 80 0 0
Tambang Batubara 575 25 13,999,500
Telkom 5,300 0 10,708,500
Tembaga Mulia 2,100 100 1,000
Tempo Inti Media 95 0 37,000
Tempo Scan Pacific 5,500 100 206,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 190 0 51,000
Tigaraksa Satria 3,300 0 0
Timah Tbk 1,150 75 5,545,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 75,000
Toko Gunung Agung 215 0 0
Trias Sentosa Tbk 250 0 1,100,000
Trimegah Securities 80 0 1,060,000
Trust Finance 180 0 0
Tunas Baru Lampung 165 0 404,000
Tunas Ridean Tbk 280 -5 637,500
Ultra Jaya Milk Tbk 480 -5 5,000
Unggul Indah Cahaya 2,250 0 0
Unilever Indonesia 3,300 0 357,500
United Capital 60 5 229,000
United Tractors Tbk 650 -25 500,500
Voksel Electric Tbk 120 20 105,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 21,074,000
Wicaksana Overseas 205 50 10,000
Zebra Nusantara Tbk 115 25 993,500
____________________________________________________________________________
Composite Index : 585.67
Previous : 582.68
Total trading volume : 1,410,750,692
Total trading Value : Rp 393.1 billion
_____________________________________________________________________________