.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
_____________________________________________________________________________