Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.25, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Sept.25, 2003
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 0 2,500
Adindo Foresta 50 0 0
AGIS Tbk 105 -10 82,500
Akbar Indo Makmur 135 10 72,000
Alakasa Industrindo 145 0 0
Alfa Retailindo Tbk 1,300 -50 17,500
Alter Abadi Tbk 25 0 23,000
Alumindo Light 220 0 0
Andhi Chandra 500 0 0
Aneka Kimia Raya 825 0 6,500
Aneka Tambang 1,075 -25 2,158,500
Anta Express Tour & Travel 145 0 0
Anugrah Tambak 130 0 0
Apac Citra 180 10 25,000
Apexindo Pratama 380 5 1,277,500
Aqua Golden 52,400 0 0
Argha Karya Prima 775 175 595,000
Argo Pantes Tbk 700 0 0
Arona Binasejati 600 -25 5,258,000
Artha Pacific 1,125 0 0
Artha Securities 385 0 0
Arwana Citramulia 205 10 3,996,000
Aryaduta Hotels Tbk 140 0 0
Asahimas Flat Glass 2,000 50 2,983,000
Asia Intiselera Tbk 215 -10 86,000
Asia Kapitalindo 390 0 0
Asiana 25 0 0
Asiaplast 40 0 953,000
Astra Agro Lestari 1,600 -25 5,808,500
Astra Graphia Tbk 380 25 48,848,500
Astra Int'l 4,500 125 35,356,000
Astra Otoparts Tbk 1,575 0 4,239,000
Asuransi Bina Dana 285 0 0
Asuransi Bintang 360 0 0
Asuransi Dayin 235 -5 197,000
Asuransi Harta Aman 325 -10 31,138,500
Asuransi Ramayana 800 25 6,500
Bahtera Adimina 170 0 2,500
Bakrie Sumatra 440 0 6,889,000
Bakrie & Brothers 20 -5 4,002,500
Bakrieland 55 -5 20,000
Bank Arta Niaga 1,000 0 30,000
Bank Buana 700 0 700,000
Bank Bumiputera 130 0 0
Bank Central Asia 3,325 50 5,842,500
Bank CIC 120 0 45,500
Bank Danamon Tbk 1,725 50 8,323,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 0 180,500
Bank Global 100 0 0
Bank Int'l Indonesia 105 0 6,388,000
Bank Kesawan Tbk 400 0 0
Bank Lippo Tbk 500 0 1,387,500
Bank Mandiri 875 0 21,754,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 140 0 1,210,000
Bank Niaga Tbk 30 0 293,170,500
Bank NISP Tbk 335 15 34,960,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 320 -5 3,304,500
Bank Permata Tbk 35 0 6,219,000
Bank Pikko Tbk 185 0 0
Bank Swadesi Tbk 330 10 47,500
Bank Victoria Int'l 50 5 110,000
Barito Pacific 285 0 4,327,500
BAT Indonesia Tbk 9,100 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 5 29,000
BBL Danatama 325 0 395,000
Bentoel 95 0 6,067,000
Berlian Laju Tanker 475 0 12,500
Berlina Tbk 1,750 -50 62,500
Betonjaya Manunggal 190 0 0
BFI Finance 750 0 2,812,000
Bhakti Capital 225 0 0
Bhakti Investama 350 -5 130,500
Bhuwanatala Indah 55 5 645,000
Bimantara Citra Tbk 3,700 75 216,500
Bintang Mitra 110 0 325,000
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 120 -5 827,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 150 0 150,500
Bumi Resources Tbk 170 -15 238,802,500
Cahaya Kalbar Tbk 245 0 181,500
Centex (Saham) 4,500 0 0
Central Korporindo 20 5 51,000
Centrin Online Tbk. 150 0 0
Centris Multi 365 5 1,000
Charoen Pokphand 365 0 440,500
Cipendawa 195 0 0
Cipta Panelutama 775 0 0
Ciptojaya 85 0 0
Ciputra Development 475 -25 1,929,500
Ciputra Surya Tbk 600 -25 9,097,000
Citatah Industri 125 0 55,786,500
Citra Marga 375 5 3,066,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 255 -20 6,117,000
Colorpak Indonesia 465 5 155,000
CP. Prima Tbk 350 10 10,000
Daeyu Orchid 65 15 5,000
Danasupra 175 45 68,500
Dankos Laboratories 1,100 0 5,206,000
Darya-Varia 700 0 37,500
Davomas Abadi Tbk 390 5 1,538,000
Daya Sakti Unggul 115 0 0
Delta Djakarta Tbk 10,000 600 6,000
Dharma Samudera 80 0 2,035,000
Dharmala Intiland 105 5 3,642,000
Duta Anggada Realty 160 0 176,000
Duta Pertiwi 290 0 50,000
Duta Pertiwi Tbk 1,050 0 353,000
Dynaplast Tbk 1,400 25 1,304,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 800 -50 500
Enseval Putra 1,350 0 1,362,500
Equity Development 250 0 0
Eratex Djaja 215 0 67,500
Eterindo Wahanatama 170 0 1,393,000
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 550 0 841,000
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 260 -5 252,500
Fortune Indonesia 280 0 0
Fortune Mate 120 -5 5,000
Gajah Tunggal Tbk 675 25 16,270,500
Gema Grahasarana 105 0 0
Global Financindo 500 0 500
Goodyear Indonesia 4,000 0 0
Gowa Makassar 650 0 0
Great River 575 0 0
GT Kabel Indonesia 115 5 1,440,500
GT Petrochem 465 15 2,982,500
Gudang Garam Tbk 11,500 400 4,779,500
H M Sampoerna Tbk 4,675 25 8,080,000
Hanson Industri 15 5 2,342,000
Hero Supermarket 875 0 105,000
Hexindo Adiperkasa 750 -25 80,000
Hotel Sahid Jaya 180 45 736,500
Humpuss Intermoda 1,025 25 25,500
Igarjaya Tbk 160 -5 4,993,500
Inco 12,800 0 0
Indah Kiat Pulp & Paper 460 0 28,782,500
Indal Aluminium 145 0 0
Indo Citra Finance 125 0 0
Indocement Tunggal 1,750 0 708,000
Indoexchange Tbk 20 0 1,011,000
Indofarma Tbk 185 0 3,737,500
Indofood Sukses 775 25 70,561,500
Indomobil Sukses 950 0 0
Indonesia Prima 70 0 0
Indorama Syntetics 470 -10 297,500
Indosat Tbk 9,500 0 4,273,000
Indosiar Visual Mandiri 485 -5 2,583,500
Indospring Tbk 550 0 0
Infoasia Teknologi 475 0 2,657,500
Intanwijaya 335 0 120,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 175 15 8,000
Inter-Pacific Bank 40 -10 18,000
Inti Indah Karya 270 -25 33,265,500
Intikeramik 110 0 0
Intraco Penta Tbk 275 0 0
Jaka Artha Graha 15 5 740,500
Jakarta Int'l Hotel 800 25 3,928,000
Jakarta Kyoei Steel 50 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 295 0 0
Jasuindo Tiga 350 0 85,000
Jaya Pari Steel 335 -5 19,000
Jaya Real Property 1,975 75 60,500
Jembo Cable Company 350 -100 23,000
Kabelindo Murni Tbk 90 -5 2,140,000
Kalbe Farma Tbk 675 -25 2,052,000
Karka Yasa Profilia 30 5 455,500
Karwell Indonesia 400 0 0
Kasogi 25 0 235,500
Kawasan Industri 60 0 936,500
Kedaung Indah Can 230 0 0
Kedawung Setia 175 0 20,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 5 3,976,500
Komatsu Indonesia 1,225 -25 52,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 5 15,000
Kridaperdana 85 0 0
Kurnia Kapuas Utama 160 0 0
Lamicitra Nusantara 55 -10 3,500
Langgeng Makmur 60 20 500
Lapindo 460 10 422,000
Lautan Luas Tbk 305 5 1,090,000
Limas Stokhomindo 1,300 50 14,991,000
Lion Mesh P. Tbk 525 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 210 0 0
Lippo E-NET Tbk 40 -5 225,000
Lippo General 285 -5 108,000
Lippo Karawaci Tbk 250 0 0
Lippo Land 575 0 0
Lippo Securities 30 0 2,343,500
Makindo Tbk 850 0 0
Mandom Indonesia 2,625 0 21,000
Manly Unitama 65 0 0
Mas Murni Indonesia 35 0 19,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 285 0 3,500
Matahari Putra Prima 495 0 3,525,000
Mayora Indah Tbk 825 25 2,330,000
Medco Energi 1,325 50 2,809,500
Merck Tbk 13,750 250 9,000
Metamedia 40 5 45,000
Metro Supermarket 950 0 0
Metrodata 105 0 15,579,500
Millennium 80 0 0
Mitra Rajasa Tbk 75 0 332,000
Modern Photo Film 700 0 0
Modernland Realty 70 0 0
Mulia Industrindo 235 5 990,000
Mulialand Tbk 700 0 26,000
Multi Agro Persada 525 0 0
Multi Bintang 35,000 0 0
Multi Prima 450 0 0
Multibreeder 175 0 0
Multipolar Tbk 215 0 6,653,000
Mustika Ratu Tbk 445 10 190,500
Nipress Tbk 825 0 0
Pabrik Kertas Tjiwi Kimia 455 0 1,752,500
Pacific Utama Tbk 115 0 0
Pakuwon Jati Tbk 235 0 0
Pan Brothers Tex 385 0 2,575,000
Panasia Indosyntec 300 0 0
Panasia Filament 70 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 245 5 4,379,000
Panin Life Tbk 155 0 1,077,500
Panin Sekuritas Tbk 270 0 732,500
Panorama 575 0 441,000
Pelangi Indah 155 0 0
Pelayaran Tempuran 550 0 21,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,650 25 4,000
Pioneerindo Gourmet 475 0 0
Plastpack Prima 50 0 140,000
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 800 75 22,859,500
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 205 0 1,000
Ramayana Lestari 3,950 -50 100,000
Ricky Putra 95 0 212,000
Rig Tenders Tbk 4,925 525 132,500
Rimo Catur Lestari 115 -5 575,000
Ristia Bintang 85 0 837,500
Roda Panggon 120 0 30,000
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 40 -5 10,500
Saham Seri B Hanson 5 0 500,000
Saham Seri B 5,000 0 0
Samudera Indonesia 2,475 0 12,500
Sarasa Nugraha Tbk 65 0 2,065,000
Sari Husada Tbk 11,200 700 42,000
Schering Plough 7,100 0 0
Sekar Laut Tbk 190 0 0
Selamat Sempurna 280 0 107,500
Semen Cibinong Tbk 435 0 15,506,500
Semen Gresik 9,450 -100 50,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 195 0 35,000
Sierad Produce Tbk 50 0 200,000
Siloam Health Care 160 -5 90,000
Sinar Mas 250 5 789,000
Siwani Makmur Tbk 235 -5 225,000
Siwani Trimitra Tbk 40 -5 863,000
SMART Tbk 3,000 -50 75,500
Sona Topas Tourism 150 5 1,196,000
Sorini Corporation 625 0 0
Steady Safe Tbk 305 -15 318,500
Suba Indah Tbk 15 -5 760,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 650 25 2,621,000
Sumalindo Lestari 115 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 600 -25 1,207,500
Summitplast Tbk 160 0 0
Sunson Textile 150 0 38,000
Suparma Tbk 235 -5 1,627,500
Surabaya Agung 65 0 0
Surya Citra Media 500 0 30,500
Surya Dumai 385 -5 6,000
Surya Hidup Satwa 1,100 0 0
Surya Intrindo 275 -5 25,000
Surya Semesta 455 -10 5,051,000
Surya Toto 4,500 0 0
Suryainti Permata 250 0 1,659,000
Suryamas Dutamakmur 80 0 0
Tambang Batubara 550 -25 7,560,000
Telkom 5,700 -300 14,217,000
Tembaga Mulia 2,100 0 0
Tempo Inti Media 95 -5 72,500
Tempo Scan Pacific 5,550 -150 14,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 0 0
Tifico Tbk 195 0 0
Tigaraksa Satria 3,300 0 0
Timah Tbk 1,150 0 1,535,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 215 0 0
Trias Sentosa Tbk 250 0 130,000
Trimegah Securities 75 -5 50,000
Trust Finance 185 0 0
Tunas Baru Lampung 180 10 7,614,000
Tunas Ridean Tbk 285 5 225,000
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,250 0 0
Unilever Indonesia 3,350 25 2,710,500
United Capital 50 -5 895,500
United Tractors Tbk 725 25 23,097,000
Voksel Electric Tbk 185 0 7,711,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 -5 4,841,000
Wicaksana Overseas 205 0 0
Zebra Nusantara Tbk 125 0 15,500
_____________________________________________________________________________
Composite Index : 603.70
Previous : 605.62
Total trading volume : 1,580,057,250
Total trading value : Rp 865.6 billion
____________________________________________________________________________