Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.23, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.23, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 3,000 0 0
Adhi Karya 440 0 48,759,000
Adira Dinamika 2,600 125 79,500
AGIS Tbk 95 0 2,430,500
Akbar Indo Makmur 110 5 1,443,000
Alakasa Industrindo 125 0 0
Alfa Retailindo Tbk 900 -25 127,000
Alter Abadi Tbk 35 0 0
Alumindo Light 390 -10 69,500
Andhi Chandra 465 0 0
Aneka Kimia Raya 1,700 25 474,500
Aneka Tambang 1,350 0 7,374,500
Anta Express Tour & Travel 85 5 737,500
Anugrah Tambak 265 0 0
Apac Citra 140 5 129,000
Apexindo Pratama 335 0 128,000
Aqua Golden 38,000 0 0
Argha Karya Prima 550 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 550 0 88,500
Artha Pacific 30 0 388,525,000
Artha Securities 625 0 0
Arwana Citramulia 285 5 176,000
Asahimas Flat Glass 2,000 125 432,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 10,000
Astra Agro Lestari 2,600 -25 1,323,500
Astra Graphia Tbk 280 0 1,006,000
Astra Int'l 6,700 -150 8,869,500
Astra Otoparts Tbk 1,600 25 1,667,500
Asuransi Bina Dana 450 0 0
Asuransi Bintang 355 15 1,457,500
Asuransi Dayin 260 5 500
Asuransi Harta Aman 75 -5 10,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 750 0 0
Bahtera Adimina 140 -15 156,000
Bakrie Sumatra 1,600 75 1,984,000
Bakrie & Brothers 45 0 79,000
Bakrieland 245 -5 10,274,500
Bank Arta Niaga 725 0 0
Bank Buana 650 25 2,790,000
Bank Bumiputera 160 0 0
Bank Central Asia 2,050 0 31,182,000
Bank CIC 105 0 10,500
Bank Danamon Tbk 3,750 75 4,399,500
Bank Danpac Tbk 1,000 0 32,500
Bank Eksekutif 140 -5 399,500
Bank Global 350 0 0
Bank Int'l Indonesia 170 0 140,342,000
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 550 0 2,617,500
Bank Mandiri 1,475 25 27,080,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,400 0 0
Bank Negara 1,300 100 2,539,000
Bank Niaga Tbk 350 5 41,723,000
Bank NISP Tbk 550 0 8,714,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 305 5 129,161,000
Bank Permata Tbk 975 0 101,500
Bank Pikko Tbk 115 0 0
Bank Rakyat 1,925 -25 6,362,000
Bank Swadesi Tbk 375 0 0
Bank Victoria Int'l 55 0 637,000
Barito Pacific 365 45 237,250,500
BAT Indonesia Tbk 8,200 0 0
Bayu Buana Tbk 85 5 5,000
Bentoel 110 0 22,469,000
Berlian Laju Tanker 1,000 0 633,500
Berlina Tbk 1,450 -25 5,000
Betonjaya Manunggal 200 0 0
BFI Finance 925 25 552,500
Bhakti Capital 200 30 105,500
Bhakti Investama 280 10 121,500
Bhuwanatala Indah 75 5 12,918,000
Bimantara Citra Tbk 2,375 0 15,500
Bina Danatama 1,150 0 217,500
Bintang Mitra 80 0 0
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 36,000 0 0
Budi Acid Jaya Tbk 105 5 258,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 869,000
Bumi Resources Tbk 700 -50 33,020,500
Bumi Teknokultura 85 0 672,500
Cahaya Kalbar Tbk 235 0 94,000
Centex (Saham) 4,500 0 0
Central Korporindo 30 -5 2,253,500
Centrin Online Tbk. 135 0 0
Centris Multi 315 0 0
Charoen Pokphand 275 10 1,185,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 0 0
Ciputra Development 430 10 2,743,000
Ciputra Surya Tbk 1,100 -25 3,576,000
Citatah Industri 80 10 26,590,500
Citra Marga 500 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 360 10 16,364,000
Colorpak Indonesia 485 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 110 5 12,500
Danasupra 200 0 0
Dankos Laboratories 625 0 3,155,000
Darya-Varia 675 25 25,000
Davomas Abadi Tbk 775 0 819,000
Daya Sakti Unggul 220 55 10,422,500
Delta Djakarta Tbk 9,500 0 0
Dharma Samudera 55 0 992,500
Dharmala Intiland 80 5 1,538,500
Duta Anggada Realty 125 0 0
Duta Pertiwi 265 5 146,000
Duta Pertiwi Tbk 675 25 402,500
Dynaplast Tbk 1,525 25 465,500
Dyviacom Intrabumi 170 0 0
Ekadharma Tape 190 -10 500
Energi Mega Persada 475 -25 37,821,000
Enseval Putra 425 15 17,078,000
Equity Development 170 5 500
Eratex Djaja 135 10 2,500
Eterindo Wahanatama 145 0 2,140,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 700 100 1,312,000
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 550 25 8,764,500
Gema Grahasarana 90 0 0
Global Financindo 400 0 0
Goodyear Indonesia 4,600 0 0
Gowa Makassar 750 0 0
Great River 550 0 29,500
GT Kabel Indonesia 70 0 0
GT Petrochem 320 0 1,228,000
Gudang Garam Tbk 13,050 -150 2,197,000
H M Sampoerna Tbk 5,650 -100 8,001,000
Hanson Industri 15 5 99,000
Hero Supermarket 1,650 0 0
Hexindo Adiperkasa 1,650 0 256,500
Hortus Danavest Tbk 45 0 15,000
Hotel Sahid Jaya 130 0 0
Humpuss Intermoda 2,900 -125 10,822,000
Inco 9,950 0 1,283,000
Indah Kiat Pulp & Paper 875 75 75,473,000
Indal Aluminium 170 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,000 0 2,127,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 95 0 979,500
Indofood Sukses 725 0 12,361,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 525 0 2,547,000
Indosat Tbk 4,275 -50 9,235,500
Indosiar Visual Mandiri 650 25 12,694,000
Indospring Tbk 700 0 0
Infoasia Teknologi 600 0 1,015,000
Intanwijaya 325 5 446,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 115 0 0
Inter-Pacific Bank 115 -5 60,000
Inti Indah Karya 45 5 105,000
Intikeramik 130 5 1,962,500
Intraco Penta Tbk 270 0 17,500
Jaka Artha Graha 15 0 332,000
Jakarta Int l Hotel 260 35 145,183,500
Jakarta Kyoei Steel 75 0 81,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 180 0 7,500
Jasuindo Tiga 105 5 127,500
Jaya Pari Steel 975 75 5,168,000
Jaya Real Property 1,800 0 0
Jembo Cable Company 270 0 122,500
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 115 5 2,433,000
Kalbe Farma Tbk 420 5 29,481,000
Karka Yasa Profilia 20 0 500,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 115,557,000
Kedaung Indah Can 195 0 0
Kedawung Setia 135 5 45,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 160 -10 1,062,500
Komatsu Indonesia 2,225 -25 38,000
Kopitime Dot Com 5 0 0
Kresna Graha 125 20 412,000
Kridaperdana 85 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 40 0 0
Lapindo 450 0 45,500
Lautan Luas Tbk 270 10 1,330,500
Limas Stokhomindo 600 0 275,500
Lion Mesh P. Tbk 1,000 0 0
Lion Metal Works 1,350 50 7,500
Lippo Cikarang Tbk 330 0 7,000
Lippo E-NET Tbk 55 0 3,260,500
Lippo General 350 0 5,000
Lippo Karawaci Tbk 1,675 0 646,000
Lippo Securities 35 0 200,000
Makindo Tbk 1,225 0 0
Mandom Indonesia 3,300 -50 25,000
Mas Murni Indonesia 45 0 78,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 260 0 0
Matahari Putra Prima 600 0 513,000
Mayora Indah Tbk 900 25 570,000
Medco Energi 1,500 0 265,500
Merck Tbk 20,300 -600 19,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 5 3,629,000
Millennium 90 5 500
Mitra Rajasa Tbk 110 0 0
Modern Photo Film 550 0 0
Modernland Realty 80 0 0
Mulia Industrindo 280 0 6,835,000
Mulialand Tbk 675 0 0
Multi Agro Persada 950 0 0
Multi Bintang 38,000 0 0
Multi Prima 1,275 0 0
Multibreeder 165 0 0
Multipolar Tbk 305 0 9,585,000
Mustika Ratu Tbk 425 0 12,500
Nipress Tbk 1,000 0 0
Pabrik Kertas Tjiwi Kimia 1,000 100 14,590,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 390 0 0
Palm Asia Corpora 485 15 48,109,000
Pan Brothers Tex 375 -5 1,565,000
Panasia Indosyntec 525 25 500
Panasia Filament 100 0 0
Panca Wiratama 30 0 0
Panin Insurance Tbk 275 0 5,014,500
Panin Life Tbk 130 0 14,023,000
Panin Sekuritas Tbk 295 0 23,000
Panorama 525 0 48,000
Pelangi Indah 110 0 0
Pelayaran Tempuran 600 0 500
Pembangunan Jaya 900 -25 389,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,125 0 6,240,500
Petrosea Tbk 2,975 0 43,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,125 0 441,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 435 10 700,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 190 0 35,000
Pudjiadi & Sons 875 0 10,000
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 202,500
Ramayana Lestari 4,225 -25 1,441,000
Resource Alam 200 0 0
Ricky Putra 355 0 50,000
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 0 273,000
Ristia Bintang 75 0 0
Roda Panggon 105 -5 22,500
Roda Vivatex Tbk 825 0 0
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 0 237,500
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 2,000 -75 10,000
Schering Plough 12,000 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 0 265,000
Semen Cibinong Tbk 370 -15 100,444,000
Semen Gresik 10,250 50 194,500
Sepatu Bata Tbk 14,850 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 20 0 0
Sinar Mas 395 20 16,052,000
Siwani Makmur Tbk 250 -10 10,863,000
Siwani Trimitra Tbk 35 0 310,000
SMART Tbk 2,900 0 0
Sona Topas Tourism 235 5 1,510,500
Sorini Corporation 825 -25 30,500
Steady Safe Tbk 210 0 0
Suba Indah Tbk 110 0 410,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 435 0 270,000
Sumalindo Lestari 155 35 774,000
Sumi Indo Kabel Tbk 450 0 0
Summarecon Agung 600 0 430,000
Summitplast Tbk 140 0 0
Sunson Textile 120 0 105,500
Suparma Tbk 175 0 1,036,500
Surabaya Agung 65 0 0
Surya Citra Media 600 25 7,777,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 0 0
Surya Semesta 225 5 825,500
Surya Toto 5,000 0 0
Suryainti Permata 160 10 2,357,500
Suryamas Dutamakmur 60 5 2,500
Tambang Batubara 850 -25 7,258,000
Telkom 8,300 -150 13,298,000
Tembaga Mulia 2,000 0 0
Tempo Inti Media 95 0 15,000
Tempo Scan Pacific 6,950 50 108,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 205 0 0
Tiga Pilar 115 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 0 1,258,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 120 10 31,000
Toko Gunung Agung 265 0 0
Trias Sentosa Tbk 205 5 6,142,000
Trimegah Securities 160 0 18,843,500
Trust Finance 225 0 0
Tunas Baru Lampung 190 -5 1,977,500
Tunas Ridean Tbk 450 0 305,000
Ultra Jaya Milk Tbk 400 5 7,000
Unggul Indah Cahaya 2,375 0 0
Unilever Indonesia 3,400 0 2,882,000
United Capital 25 0 250,000
United Tractors Tbk 1,400 -50 9,713,000
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 265,000
Wicaksana Overseas 180 0 0
Zebra Nusantara Tbk 65 5 3,184,000
__________________________________________________________________________
Composite Index : 816.76
Previous : 818.23
Total trading volume : 2,235,998,503
Total trading value : Rp 1.165 trillion
___________________________________________________________________________