.pl

.pl .rm Stock prices on the Jakarta Stock Exchange (in rupiah) on May 10, 2005 ____________________________________________________________________________ Shares Close Change Trading

Volume ____________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 1,450 -30 80,000 Adhi Karya 790 -30 5,107,500 Adira Dinamika 2,300 0 0 AGIS Tbk 125 -5 122,500 Akbar Indo Makmur 325 0 0 AKR Corporindo Tbk 1,170 -10 990,500 Alakasa Industrindo 165 0 0 Alfa Retailindo Tbk 1,000 -30 25,000 Alumindo Light 510 -10 1,930,000 Andhi Chandra 445 0 0 Aneka Kemasindo 110 0 1,371,000 Aneka Tambang 2,350 0 6,078,500 Anta Express Tour & Travel 90 0 10,000 Anugrah Tambak 275 0 0 Apac Citra 190 -5 144,500 Apexindo Pratama 540 -40 264,000 Aqua Golden 50,500 0 0 Argha Karya Prima 430 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 1,550 0 8,929,500 Artha Pacific 125 0 445,000 Artha Securities 800 0 0 Arwana Citramulia 300 0 0 Asahimas Flat Glass 2,650 0 1,051,000 Asia Grain 30 10 19,582,500 Asia Kapitalindo 255 0 0 Asiaplast 35 0 30,000 Astra Agro Lestari 3,600 -50 1,842,000 Astra Graphia Tbk 385 0 20,189,500 Astra Int'l 11,100 200 3,513,000 Astra Otoparts Tbk 2,600 50 348,000 Asuransi Bina Dana 365 0 0 Asuransi Bintang 490 10 110,000 Asuransi Dayin 290 5 12,500 Asuransi Harta Aman 120 0 0 Asuransi Jasa Tania 485 0 0 Asuransi Ramayana 1,050 0 0 Bahtera Adimina 165 0 0 Bakrie Sumatra 410 -5 3,395,000 Bakrie & Brothers 120 10 274,898,000 Bakrieland 290 -15 8,617,000 Bank Arta Niaga 800 0 0 Bank Buana 850 -10 4,043,500 Bank Bumiputera 170 -30 2,500 Bank Central Asia 3,250 0 8,148,500 Bank Century Tbk 70 0 1,032,000 Bank Danamon Tbk 5,050 0 5,486,000 Bank Eksekutif 110 -5 100,000 Bank Int'l Indonesia 185 0 54,187,000 Bank Kesawan Tbk 370 0 0 Bank Lippo Tbk 990 0 20,682,500 Bank Mandiri 1,700 -40 63,380,500 Bank Mayapada Tbk 200 0 0 Bank Mega Tbk 1,260 -90 4,000 Bank Negara 1,650 0 17,000 Bank Niaga Tbk 490 -10 29,476,000 Bank NISP Tbk 890 0 3,558,000 Bank Nusantara 750 0 0 Bank Pan Indonesia 460 10 3,608,500 Bank Permata Tbk 780 0 3,115,000 Bank Rakyat 2,850 -50 4,797,000 Bank Swadesi Tbk 400 0 0 Bank Victoria Int'l 95 0 1,455,500 Barito Pacific 740 -10 2,220,500 BAT Indonesia Tbk 8,000 0 0 Bayu Buana Tbk 130 -5 60,500 Bentoel 135 0 7,004,500 Berlian Laju Tanker 950 -20 23,616,500 Berlina Tbk 1,100 -330 500 Betonjaya Manunggal 200 0 0 BFI Finance 1,080 -20 150,000 Bhakti Capital 215 0 0 Bhakti Investama 235 0 500,000 Bhuwanatala Indah 90 -5 10,617,500 Bimantara Citra Tbk 2,400 0 39,500 Bina Danatama 1,400 0 0 Bintang Mitra 85 -5 128,000 Branta Mulia Tbk 800 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 40,000 0 0 Budi Acid Jaya Tbk 125 5 114,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 190 -15 10,000 Bumi Resources Tbk 780 -10 28,997,000 Bumi Teknokultura 25 0 0 Cahaya Kalbar Tbk 550 -20 10,000 Centex (Saham) 4,700 0 0 Central Korporindo 25 0 0 Centrin Online Tbk. 100 0 0 Centris Multi 440 0 0 Charoen Pokphand 460 20 16,588,000 Cipendawa 550 0 0 Cipta Panelutama 550 0 0 Ciptojaya 90 0 0 Ciputra Development 550 0 0 Ciputra Surya Tbk 1,420 -30 575,000 Citatah Industri 70 0 2,205,500 Citra Marga 920 0 19,702,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 350 -5 427,500 Colorpak Indonesia 445 0 0 Daeyu Orchid 350 -10 7,374,000 Danasupra 230 0 0 Dankos Laboratories 1,000 0 205,000 Darya-Varia 650 -30 195,000 Davomas Abadi Tbk 150 -10 678,000 Daya Sakti Unggul 510 -10 147,500 Delta Djakarta Tbk 19,800 0 2,500 Dharma Samudera 90 0 1,346,500 Dharmala Intiland 340 -5 2,296,000 Duta Anggada Realty 215 0 12,000 Duta Pertiwi 1,310 -20 70,000 Duta Pertiwi Tbk 1,000 -110 1,052,000 Dynaplast Tbk 1,500 -40 11,500 Dyviacom Intrabumi 95 0 0 Ekadharma Tape 300 0 0 Energi Mega Persada 640 -30 22,595,000 Enseval Putra 700 -10 63,500 Equity Development 115 0 0 Eratex Djaja Tbk 175 0 0 Eterindo Wahanatama 230 0 340,000 Ever Shine Textile 75 0 0 Fajar Surya Wisesa 1,040 -10 205,000 Fast Food Indonesia 1,000 0 0 Fatrapolindo Nusa 250 0 0 Fishindo Kusuma 230 0 532,500 Fortune Indonesia 295 0 0 Fortune Mate 65 0 0 Gajah Tunggal Tbk 740 -10 16,145,000 Gema Grahasarana 100 0 0 Global Financindo 800 0 0 Goodyear Indonesia 8,300 0 0 Gowa Makassar 305 0 0 Great River 460 0 0 GT Kabel Indonesia 80 -5 360,000 GT Petrochem 480 -20 7,033,000 Gudang Garam Tbk 14,000 -600 1,058,000 H M Sampoerna Tbk 10,450 0 2,489,000 Hanson 25 0 0 Hero Supermarket 3,100 100 73,000 Hexindo Adiperkasa 4,100 -50 4,000 Hortus Danavest Tbk 120 -25 112,000 Hotel Sahid Jaya 175 0 0 Humpuss Intermoda 2,300 -600 1,500 Inco 14,050 50 808,500 Indah Kiat Pulp & Paper 1,320 -10 22,257,500 Indal Aluminium 270 -10 915,500 Indo Citra Finance 100 0 0 Indocement Tunggal 2,900 -25 1,779,000 Indoexchange Tbk 10 -5 21,658,500 Indofarma Tbk 135 -5 1,664,000 Indofood Sukses 1,040 0 19,916,500 Indomobil Sukses 890 0 0 Indonesia Prima 110 0 0 Indorama Syntetics 610 0 505,000 Indosat Tbk 4,800 -50 15,007,000 Indosiar Karya 530 -10 255,000 Indospring Tbk 800 0 0 Infoasia Teknologi 560 0 3,357,500 Intanwijaya 480 0 150,500 Integrasi Teknologi 35 0 0 Inter Delta Tbk 175 0 0 Inter-Pacific Bank 110 5 1,787,500 Inti Kapuas Arowana 95 -5 12,500 Intikeramik 145 -5 285,000 Intraco Penta Tbk 500 -20 65,500 Jaka Artha Graha 25 0 0 Jakarta Int'l Hotel 640 -40 10,723,000 Jakarta Kyoei Steel 85 15 2,953,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 215 -5 77,500 Jasuindo Tiga 110 0 0 Jaya Pari Steel 1,320 10 5,449,500 Jaya Real Property 2,450 0 0 Jembo Cable Company 365 -10 10,000 Kabelindo Murni Tbk 90 0 100,500 Kageo Igar Jaya Tbk 140 0 240,500 Kalbe Farma Tbk 740 -10 10,859,000 Karka Yasa Profilia 25 0 0 Karwell Indonesia 410 0 0 Kasogi 25 0 0 Kawasan Industri 120 -5 9,905,000 Kedaung Indah Can 165 0 0 Kedawung Setia 125 -10 2,500 Kimia Farma Tbk 185 0 667,500 Komatsu Indonesia 3,925 -75 270,000 Kopitime Dot Com 85 -5 164,000 Kresna Graha 115 0 0 Kridaperdana 115 0 0 Lamicitra Nusantara 80 0 0 Langgeng Makmur 180 -10 219,000 Lapindo 450 0 0 Lautan Luas Tbk 630 -10 653,000 Limas Stokhomindo 250 0 2,622,000 Lion Mesh P. Tbk 1,900 0 0 Lion Metal Works 1,850 -150 28,000 Lippo Cikarang Tbk 380 20 500 Lippo E-NET Tbk 385 15 206,000 Lippo General 540 0 0 Lippo Karawaci Tbk 1,480 0 667,500 Lippo Securities 25 0 15,000 Makindo Tbk 900 0 0 Mandom Indonesia 4,700 -100 65,000 Mas Murni Indonesia 90 -10 5,033,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 190 0 0 Matahari Putra Prima 650 -10 1,402,500 Mayora Indah Tbk 1,060 -20 5,000 Medco Energi 2,775 -125 1,876,500 Merck Tbk 26,700 0 1,000 Metamedia 70 0 0 Metro Supermarket 975 0 0 Metrodata 90 -5 255,500 Millennium 85 -5 12,500 Mitra Adiperkasa 1,100 10 132,000 Mitra Rajasa Tbk 70 0 435,000 Modern Photo Film 600 0 10,000 Modernland Realty 295 -10 2,157,000 Mulia Industrindo 295 0 300,000 Mulialand Tbk 675 0 0 Multi Agro Persada 1,160 0 0 Multi Bintang 44,100 100 500 Multi Prima 600 0 0 Multibreeder 320 0 0 Multipolar Tbk 180 0 6,564,500 Mustika Ratu Tbk 400 0 394,000 Nipress Tbk 1,150 0 25,000 Pabrik Kertas Tjiwi Kimia 2,425 0 3,872,500 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 440 0 0 Palm Asia Corpora 840 10 85,082,500 Pan Brothers Tex 365 0 180,000 Panasia Indosyntec 500 0 0 Panasia Filament 100 0 0 Panca Wiratama 120 0 0 Panin Insurance Tbk 305 -5 1,958,500 Panin Life Tbk 155 0 1,572,000 Panin Sekuritas Tbk 350 -15 150,000 Panorama 370 10 1,000 Pelangi Indah 105 0 0 Pelayaran Tempuran 1,080 0 55,000 Pembangunan Jaya 1,170 -30 23,500 Perdana Bangun 275 0 0 Perusahaan Gas 2,725 -25 4,138,500 Petrosea Tbk 4,775 0 0 Pioneerindo Gourmet 400 0 0 Plaza Indonesia 5,700 0 0 Polysindo Eka 45 0 0 Pool Advista 625 0 0 PP London Sumatera 2,100 -50 915,500 Prasidha Aneka 90 0 0 Prima Alloy Steel 840 -20 15,500 Primarindo Asia 1,175 0 0 Pudjiadi Prestige 245 -5 50,000 Pudjiadi & Sons 700 0 0 Putra Surya Perkasa 75 -5 305,000 Pyridam Farma Tbk 60 0 50,000 Ramayana Lestari 790 -10 2,790,000 Resource Alam 360 0 10,000 Ricky Putra 550 0 1,807,000 Rig Tenders Tbk 900 0 112,500 Rimo Catur Lestari 80 5 11,500 Ristia Bintang 95 -5 6,000 Roda Panggon 70 0 0 Roda Vivatex Tbk 890 0 0 Ryane Adibusana Tbk 45 0 0 Saham Seri B Hanson 25 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 6,300 -100 3,500 Sanex Qianjiang 95 0 105,000 Sarasa Nugraha Tbk 35 0 0 Sari Husada Tbk 2,100 0 12,500 Schering Plough 11,500 0 0 Sekar Laut Tbk 435 0 0 Selamat Sempurna 300 -10 10,000 Semen Cibinong Tbk 460 15 38,211,000 Semen Gresik 16,400 -100 47,000 Sepatu Bata Tbk 16,000 0 0 Siantar TOP Tbk 175 -15 27,500 Sierad Produce Tbk 130 -10 3,119,000 Sinar Mas 520 0 10,000 Siwani Makmur Tbk 250 0 0 Siwani Trimitra Tbk 60 0 0 SMART Tbk 3,900 0 1,000 Sona Topas Tourism 220 -10 155,000 Sorini Corporation 1,050 0 40,000 Steady Safe Tbk 295 0 0 Suba Indah Tbk 140 -10 132,500 Sucaco Tbk 1,030 80 10,000 Sugi Samapersada 540 0 0 Sumalindo Lestari 840 10 2,827,500 Sumi Indo Kabel Tbk 530 0 0 Summarecon Agung 960 -20 3,297,500 Summitplast Tbk 160 0 0 Sunson Textile 385 -15 2,500 Suparma Tbk 265 -10 103,000 Surabaya Agung 65 0 0 Surya Citra Media 660 -30 50,000 Surya Dumai 360 0 0 Surya Intrindo 220 0 0 Surya Semesta 460 -15 110,000 Surya Toto 6,000 0 0 Suryainti Permata 345 -5 542,000 Suryamas Dutamakmur 150 0 0 Tambang Batubara 1,550 -10 508,500 Telkom 4,600 -50 10,876,500 Tembaga Mulia 3,300 0 0 Tempo Inti Media 90 0 0 Tempo Scan Pacific 6,850 -250 55,000 Texmaco Jaya Tbk 2,950 0 0 Tifico Tbk 400 0 0 Tiga Pilar 180 -10 427,500 Tigaraksa Satria 3,700 0 0 Timah Tbk 2,075 -25 1,042,000 Tira Austenite Tbk 1,700 0 0 Tirta Mahakam 160 5 594,000 Toko Gunung Agung 330 0 0 Trias Sentosa Tbk 185 0 523,000 Trimegah Securities 160 0 2,182,50 Trust Finance 305 0 0 Tunas Baru Lampung 220 -10 265,500 Tunas Ridean Tbk 810 -10 177,500 Ultra Jaya Milk Tbk 295 -20 1,000 Unggul Indah Cahaya 3,200 0 0 Unilever Indonesia 3,700 -25 443,000 United Capital 25 0 0 United Tractors Tbk 3,125 25 7,776,000 Voksel Electric Tbk 160 0 547,500 Wahana Ottomitra 750 0 1,167,000 Wahana Phonix 45 0 0 Wicaksana Overseas 140 0 0 Yulie Sekurindo Tbk 130 15 3,500 Zebra Nusantara Tbk 60 0 489,500 _____________________________________________________________________________ Composite Index : 1,071.15 Previous : 1,080.20 Total trading volume : 1,186,847,853 Total trading value : Rp 1.101 trillion _____________________________________________________________________________