Stock prices on the Jakarta Stock Exchange(in rupiah) on Feb.26, 2004

Stock prices on the Jakarta Stock Exchange(in rupiah) on Feb.26, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,125 50 46,500
Adindo Foresta 50 0 0
AGIS Tbk 110 5 1,121,000
Akbar Indo Makmur 85 0 338,500
Alakasa Industrindo 190 0 0
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 35 0 0
Alumindo Light 350 0 0
Andhi Chandra 475 0 0
Aneka Kimia Raya 950 50 78,500
Aneka Tambang 1,575 -50 2,454,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 265 0 0
Apac Citra 160 -5 5,000
Apexindo Pratama 360 0 222,500
Aqua Golden 51,500 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 625 25 6,514,000
Artha Pacific 105 -30 97,071,000
Artha Securities 430 -5 12,500
Arwana Citramulia 300 0 0
Aryaduta Hotels Tbk 160 0 0
Asahimas Flat Glass 2,375 -25 394,500
Asia Intiselera Tbk 210 -10 151,000
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 40 0 1,965,000
Astra Agro Lestari 2,000 25 9,324,500
Astra Graphia Tbk 330 -5 290,000
Astra Int'l 5,550 150 6,680,000
Astra Otoparts Tbk 1,575 0 44,000
Asuransi Bina Dana 550 50 135,000
Asuransi Bintang 375 -5 5,000
Asuransi Dayin 270 10 10,500
Asuransi Harta Aman 275 0 0
Asuransi Jasa Tania 400 0 50,000
Asuransi Ramayana 775 0 0
Bahtera Adimina 170 20 1,461,500
Bakrie Sumatra 1,050 -100 14,805,000
Bakrie & Brothers 70 -5 1,668,350,5
Bakrieland 350 0 0
Bank Arta Niaga 925 0 0
Bank Buana 525 0 15,500
Bank Bumiputera 155 0 75,000
Bank Central Asia 3,725 0 4,299,000
Bank CIC 115 0 0
Bank Danamon Tbk 2,800 -25 10,307,500
Bank Danpac Tbk 410 -40 45,000
Bank Eksekutif 105 0 350,500
Bank Global 100 0 0
Bank Int'l Indonesia 110 -5 259,299,000
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 650 25 3,002,500
Bank Mandiri 1,500 0 44,723,000
Bank Mayapada Tbk 130 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,275 0 560,500
Bank Niaga Tbk 40 0 1,282,000
Bank NISP Tbk 410 5 858,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 355 5 9,813,500
Bank Permata Tbk 40 -5 49,793,500
Bank Pikko Tbk 185 0 0
Bank Rakyat 1,525 -50 30,505,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 65 5 785,000
Barito Pacific 260 0 60,000
BAT Indonesia Tbk 8,900 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 0 20,000
Bentoel 120 5 85,680,000
Berlian Laju Tanker 1,175 0 1,075,000
Berlina Tbk 1,475 0 0
Betonjaya Manunggal 210 0 0
BFI Finance 1,425 50 12,030,000
Bhakti Capital 200 0 0
Bhakti Investama 410 -5 48,500
Bhuwanatala Indah 115 20 58,619,000
Bimantara Citra Tbk 3,600 0 29,500
Bina Danatama 1,300 175 8,160,000
Bintang Mitra 100 0 0
Branta Mulia Tbk 950 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 105 -5 578,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 -10 2,373,000
Bumi Resources Tbk 600 0 98,564,500
Cahaya Kalbar Tbk 280 -20 4,898,000
Centex (Saham) 4,500 0 0
Central Korporindo 50 0 766,000
Centrin Online Tbk. 120 0 0
Centris Multi 315 5 2,500
Charoen Pokphand 310 -5 150,000
Cipendawa 145 0 0
Cipta Panelutama 750 0 0
Ciptojaya 90 5 15,000
Ciputra Development 500 10 5,912,500
Ciputra Surya Tbk 1,075 -25 2,170,000
Citatah Industri 85 5 2,122,500
Citra Marga 425 0 433,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 460 10 16,462,500
Colorpak Indonesia 485 5 198,000
CP. Prima Tbk 285 -10 10,000
Daeyu Orchid 110 0 0
Danasupra 170 0 0
Dankos Laboratories 725 0 1,592,500
Darya-Varia 825 0 24,500
Davomas Abadi Tbk 395 5 1,523,500
Daya Sakti Unggul 85 0 10,000
Delta Djakarta Tbk 10,700 200 2,500
Dharma Samudera 70 0 370,000
Dharmala Intiland 105 5 6,717,000
Duta Anggada Realty 155 0 0
Duta Pertiwi 250 0 10,000
Duta Pertiwi Tbk 825 -25 45,000
Dynaplast Tbk 1,825 100 3,706,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 200 -5 570,000
Enseval Putra 525 0 204,000
Equity Development 245 0 0
Eratex Djaja 170 0 5,000
Eterindo Wahanatama 205 0 1,030,000
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 800 25 75,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 260 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 575 -25 5,734,500
Gema Grahasarana 110 0 1,045,000
Global Financindo 725 -300 500
Goodyear Indonesia 4,025 -25 25,000
Gowa Makassar 650 0 0
Great River 425 0 0
GT Kabel Indonesia 100 5 536,000
GT Petrochem 380 0 473,500
Gudang Garam Tbk 14,050 -300 916,500
H M Sampoerna Tbk 4,900 0 1,445,500
Hanson Industri 15 0 4,650,000
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 1,450 -50 442,500
Hotel Sahid Jaya 150 15 271,000
Humpuss Intermoda 1,350 -25 75,000
Inco 45,850 850 58,000
Indah Kiat Pulp & Paper 825 25 9,343,000
Indal Aluminium 175 0 10,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,450 -75 340,000
Indoexchange Tbk 15 0 52,500
Indofarma Tbk 175 0 916,000
Indofood Sukses 850 -25 10,884,000
Indomobil Sukses 1,325 0 0
Indonesia Prima 85 0 0
Indorama Syntetics 550 -25 541,500
Indosat Tbk 18,200 -100 785,500
Indosiar Visual Mandiri 600 25 3,567,500
Indospring Tbk 725 -75 11,000
Infoasia Teknologi 550 25 2,195,000
Intanwijaya 330 5 70,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 90 0 0
Inti Indah Karya 55 0 907,000
Intikeramik 110 -5 10,500
Intraco Penta Tbk 300 -5 25,000
Jaka Artha Graha 20 0 5,859,500
Jakarta Int'l Hotel 725 0 417,500
Jakarta Kyoei Steel 110 0 2,836,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 230 0 0
Jasuindo Tiga 245 0 0
Jaya Pari Steel 370 -10 5,000
Jaya Real Property 2,475 0 0
Jembo Cable Company 280 0 0
Kabelindo Murni Tbk 90 -5 96,500
Kageo Igar Jaya Tbk 140 0 1,594,000
Kalbe Farma Tbk 495 20 5,563,000
Karka Yasa Profilia 45 10 17,533,000
Karwell Indonesia 420 0 0
Kasogi 35 0 397,500
Kawasan Industri 60 0 6,175,500
Kedaung Indah Can 200 0 0
Kedawung Setia 160 0 60,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 5 1,101,000
Komatsu Indonesia 1,475 25 50,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 -5 25,000
Kridaperdana 105 0 480,000
Kurnia Kapuas Utama 195 0 0
Lamicitra Nusantara 95 0 0
Langgeng Makmur 75 -5 28,000
Lapindo 550 0 10,000
Lautan Luas Tbk 300 0 136,000
Limas Stokhomindo 1,150 0 6,472,000
Lion Mesh P. Tbk 775 0 0
Lion Metal Works 925 0 0
Lippo Cikarang Tbk 255 0 5,000
Lippo E-NET Tbk 55 0 5,385,000
Lippo General 355 -5 24,000
Lippo Karawaci Tbk 270 -15 3,500
Lippo Land 525 0 0
Lippo Securities 35 0 2,506,500
Makindo Tbk 1,100 0 0
Mandom Indonesia 3,100 75 48,000
Mas Murni Indonesia 50 5 1,054,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 350 5 26,000
Matahari Putra Prima 675 -25 568,000
Mayora Indah Tbk 950 0 42,000
Medco Energi 1,525 0 282,500
Merck Tbk 20,000 0 0
Metamedia 45 0 0
Metro Supermarket 950 0 0
Metrodata 105 0 1,455,000
Millennium 85 0 512,500
Mitra Rajasa Tbk 120 0 71,000
Modern Photo Film 700 50 1,324,000
Modernland Realty 80 5 1,592,000
Mulia Industrindo 255 -5 57,500
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 40,000 0 0
Multi Prima 1,000 0 3,000
Multibreeder 350 0 0
Multipolar Tbk 380 -5 39,489,000
Mustika Ratu Tbk 465 0 5,000
Nipress Tbk 1,300 0 0
Pabrik Kertas Tjiwi Kimia 800 0 3,907,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 405 -5 1,000
Pan Brothers Tex 360 5 779,500
Panasia Indosyntec 300 0 0
Panasia Filament 65 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 380 0 818,000
Panin Life Tbk 175 0 845,500
Panin Sekuritas Tbk 400 0 50,000
Panorama 600 -25 436,000
Pelangi Indah 130 -20 5,000
Pelayaran Tempuran 775 0 338,500
Perdana Bangun 265 0 1,000
Perusahaan Gas 1,600 0 3,761,500
Petrosea Tbk 1,675 0 9,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 35 0 170,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 60 0 0
Pool Advista 625 0 0
PP London Sumatera 1,675 -25 31,668,000
Prasidha Aneka 115 0 0
Prima Alloy Steel 340 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 215 5 104,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 335,000
Ramayana Lestari 3,675 25 833,000
Ricky Putra 125 0 0
Rig Tenders Tbk 6,200 0 0
Rimo Catur Lestari 105 5 45,500
Ristia Bintang 95 0 375,000
Roda Panggon 125 5 4,701,000
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 10 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,050 0 0
Sarasa Nugraha Tbk 40 0 22,000
Sari Husada Tbk 17,750 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 380 0 0
Selamat Sempurna 260 15 20,000
Semen Cibinong Tbk 410 -15 21,261,500
Semen Gresik 8,950 -100 84,500
Sepatu Bata Tbk 14,300 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 30 0 3,650,000
Siloam Health Care 150 0 90,000
Sinar Mas 390 10 1,629,000
Siwani Makmur Tbk 245 5 52,500
Siwani Trimitra Tbk 45 0 1,282,000
SMART Tbk 2,900 0 135,000
Sona Topas Tourism 150 -10 1,384,500
Sorini Corporation 800 50 89,000
Steady Safe Tbk 305 -5 222,500
Suba Indah Tbk 140 -5 725,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 460 0 1,447,500
Sumalindo Lestari 125 0 0
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 600 -25 1,122,500
Summitplast Tbk 165 0 0
Sunson Textile 120 0 120,500
Suparma Tbk 195 0 171,000
Surabaya Agung 65 0 0
Surya Citra Media 800 25 5,325,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 210 0 0
Surya Semesta 330 0 210,000
Surya Toto 4,500 0 0
Suryainti Permata 195 0 1,868,000
Suryamas Dutamakmur 110 15 500
Tambang Batubara 825 25 868,000
Telkom 7,500 50 7,868,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 90 5 1,000
Tempo Scan Pacific 6,000 0 352,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 240 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,375 0 575,500
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 120 5 42,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 265 5 1,568,500
Trimegah Securities 205 5 24,523,500
Trust Finance 235 0 35,000
Tunas Baru Lampung 205 -5 8,658,500
Tunas Ridean Tbk 345 -5 72,500
Ultra Jaya Milk Tbk 460 0 0
Unggul Indah Cahaya 2,475 0 0
Unilever Indonesia 3,550 -50 2,995,000
United Capital 80 -5 125,000
United Tractors Tbk 1,475 25 1,124,500
Voksel Electric Tbk 155 0 100,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 535,000
Wicaksana Overseas 330 0 0
Zebra Nusantara Tbk 90 0 85,000
___________________________________________________________________________
Composite Index : 776.01
Previous : 777.05
Total trading volume : 3,086,698,318
Total trading value : Rp 897.32 billion
___________________________________________________________________________