Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.16, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Feb.16, 2005
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 30,000
Ades Alfindo Tbk 2,300 0 73,500
Adhi Karya 1,120 0 10,010,500
Adira Dinamika 2,575 -25 7,000
AGIS Tbk 95 0 13,000
Akbar Indo Makmur 290 -20 143,000
AKR Corporindo Tbk 1,110 -10 1,307,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 970 10 255,000
Alumindo Light 380 0 20,000
Andhi Chandra 460 0 0
Aneka Kemasindo 140 -15 57,500
Aneka Tambang 1,880 100 35,416,000
Anta Express Tour & Travel 105 0 50,000
Anugrah Tambak 275 0 0
Apac Citra 115 -5 150,000
Apexindo Pratama 500 0 243,000
Aqua Golden 49,900 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,720 20 4,390,000
Artha Pacific 10 0 0
Artha Securities 810 10 15,000
Arwana Citramulia 290 0 0
Asahimas Flat Glass 2,325 0 440,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 6,000
Asiaplast 25 0 135,000
Astra Agro Lestari 3,050 25 3,770,500
Astra Graphia Tbk 310 0 475,000
Astra Int'l 10,700 300 7,105,500
Astra Otoparts Tbk 2,575 25 481,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 385 0 0
Asuransi Dayin 285 0 29,500
Asuransi Harta Aman 100 0 355,500
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,000 0 2,500
Bahtera Adimina 165 0 0
Bakrie Sumatra 375 25 135,687,000
Bakrie & Brothers 40 0 1,512,000
Bakrieland 265 5 9,630,500
Bank Arta Niaga 775 0 0
Bank Buana 830 0 25,000
Bank Bumiputera 160 0 0
Bank Central Asia 3,150 75 35,773,000
Bank Century Tbk 100 -5 7,702,500
Bank Danamon Tbk 4,350 50 4,703,500
Bank Eksekutif 125 -5 95,000
Bank Int'l Indonesia 200 5 72,194,500
Bank Kesawan Tbk 225 5 301,000
Bank Lippo Tbk 970 20 25,676,500
Bank Mandiri 1,840 20 54,971,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 2,050 50 48,000
Bank Negara 1,730 20 729,500
Bank Niaga Tbk 510 0 128,464,000
Bank NISP Tbk 810 10 594,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 490 -5 48,819,000
Bank Permata Tbk 770 -10 9,098,000
Bank Rakyat 3,050 -50 9,053,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 70 0 79,000
Barito Pacific 630 130 91,363,500
BAT Indonesia Tbk 9,500 0 0
Bayu Buana Tbk 125 0 0
Bentoel 120 0 580,000
Berlian Laju Tanker 780 20 80,708,000
Berlina Tbk 1,510 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,280 30 1,524,500
Bhakti Capital 215 0 0
Bhakti Investama 255 0 4,451,000
Bhuwanatala Indah 80 -10 646,000
Bimantara Citra Tbk 2,825 -50 126,000
Bina Danatama 1,470 0 0
Bintang Mitra 90 0 25,000
Branta Mulia Tbk 780 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 -5 125,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 0 1,358,000
Bumi Resources Tbk 910 20 264,949,500
Bumi Teknokultura 30 0 25,205,000
Cahaya Kalbar Tbk 300 0 85,500
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 120 0 0
Centris Multi 500 0 0
Charoen Pokphand 285 0 85,000
Cipendawa 320 0 25,000
Cipta Panelutama 725 0 0
Ciptojaya 95 0 0
Ciputra Development 420 -5 2,830,500
Ciputra Surya Tbk 1,580 10 5,740,000
Citatah Industri 55 -5 624,000
Citra Marga 1,110 0 6,009,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 460 25 75,864,500
Colorpak Indonesia 470 0 0
Daeyu Orchid 200 0 12,997,500
Danasupra 250 0 0
Dankos Laboratories 880 0 37,500
Darya-Varia 650 0 979,000
Davomas Abadi Tbk 185 0 3,000
Daya Sakti Unggul 295 25 2,765,000
Delta Djakarta Tbk 21,300 0 0
Dharma Samudera 60 0 5,000
Dharmala Intiland 225 5 5,927,000
Duta Anggada Realty 180 0 0
Duta Pertiwi 1,300 -90 3,000
Duta Pertiwi Tbk 950 0 3,156,000
Dynaplast Tbk 1,700 0 630,000
Dyviacom Intrabumi 50 0 0
Ekadharma Tape 265 0 0
Energi Mega Persada 900 10 51,290,500
Enseval Putra 570 20 1,723,500
Equity Development 150 0 0
Eratex Djaja Tbk 125 0 0
Eterindo Wahanatama 210 25 35,152,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,060 0 750,000
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 190 0 0
Fortune Indonesia 300 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 840 20 16,648,000
Gema Grahasarana 105 5 100,000
Global Financindo 850 0 0
Goodyear Indonesia 9,000 0 0
Gowa Makassar 250 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 92,500
GT Petrochem 355 0 706,500
Gudang Garam Tbk 16,600 -150 162,000
H M Sampoerna Tbk 7,950 -200 956,000
Hanson 15 0 0
Hero Supermarket 3,000 0 1,500
Hexindo Adiperkasa 4,200 -50 53,000
Hortus Danavest Tbk 60 -5 6,000
Hotel Sahid Jaya 125 0 0
Humpuss Intermoda 2,900 0 0
Inco 12,450 550 3,008,500
Indah Kiat Pulp & Paper 1,250 60 73,075,500
Indal Aluminium 210 -5 25,000
Indo Citra Finance 60 0 0
Indocement Tunggal 3,375 25 2,571,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 160 0 1,552,000
Indofood Sukses 880 0 23,063,500
Indomobil Sukses 790 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 620 0 732,000
Indosat Tbk 5,550 0 10,000,500
Indosiar Karya 660 10 725,500
Indospring Tbk 670 0 0
Infoasia Teknologi 790 0 5,174,000
Intanwijaya 440 -5 319,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 135 0 0
Inter-Pacific Bank 165 5 27,701,500
Inti Indah Karya 325 -10 18,000
Intikeramik 125 5 100,500
Intraco Penta Tbk 550 -10 10,000
Jaka Artha Graha 15 0 6,277,000
Jakarta Int'l Hotel 445 5 22,024,000
Jakarta Kyoei Steel 65 5 10,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 10 177,500
Jasuindo Tiga 85 0 5,000
Jaya Pari Steel 910 10 53,500
Jaya Real Property 1,820 0 0
Jembo Cable Company 375 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 115 5 251,000
Kalbe Farma Tbk 720 30 33,220,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 10 52,230,500
Kedaung Indah Can 200 -30 5,000
Kedawung Setia 120 -20 26,000
Kimia Farma Tbk 200 5 348,000
Komatsu Indonesia 4,100 25 612,000
Kopitime Dot Com 65 -5 1,057,500
Kresna Graha 125 0 150,000
Kridaperdana 95 -5 128,500
Lamicitra Nusantara 90 0 0
Langgeng Makmur 120 -20 100,000
Lapindo 450 0 10,000
Lautan Luas Tbk 425 10 19,740,000
Limas Stokhomindo 475 -10 1,910,000
Lion Mesh P. Tbk 1,460 0 0
Lion Metal Works 1,570 0 0
Lippo Cikarang Tbk 340 -20 40,000
Lippo E-NET Tbk 40 5 4,068,000
Lippo General 630 -10 5,000
Lippo Karawaci Tbk 1,520 0 474,500
Lippo Securities 30 0 313,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,950 100 196,000
Mas Murni Indonesia 40 5 20,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 285 0 0
Matahari Putra Prima 650 0 1,530,000
Mayora Indah Tbk 1,230 0 171,000
Medco Energi 2,550 -25 10,929,500
Merck Tbk 29,000 -500 1,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 0 1,225,000
Millennium 85 -5 22,000
Mitra Adiperkasa 840 20 7,105,500
Mitra Rajasa Tbk 75 0 300,000
Modern Photo Film 600 0 0
Modernland Realty 260 -5 6,613,000
Mulia Industrindo 310 -5 616,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,110 0 0
Multi Bintang 46,000 1,050 2,000
Multi Prima 770 0 0
Multibreeder 165 0 0
Multipolar Tbk 315 5 9,752,500
Mustika Ratu Tbk 410 0 0
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 2,275 0 3,471,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 370 0 0
Palm Asia Corpora 970 -10 8,191,000
Pan Brothers Tex 400 0 155,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 60 0 0
Panin Insurance Tbk 440 0 8,872,500
Panin Life Tbk 180 0 117,040,500
Panin Sekuritas Tbk 370 0 0
Panorama 525 0 0
Pelangi Indah 125 0 0
Pelayaran Tempuran 710 -30 18,500
Pembangunan Jaya 1,200 40 5,984,000
Perdana Bangun 275 0 0
Perusahaan Gas 2,750 0 23,550,000
Petrosea Tbk 4,350 0 73,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,460 0 3,040,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 730 -10 7,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 325 10 15,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 90 -5 62,789,000
Pyridam Farma Tbk 60 0 75,000
Ramayana Lestari 790 10 1,124,500
Resource Alam 400 20 50,500
Ricky Putra 590 20 2,610,000
Rig Tenders Tbk 950 30 2,153,500
Rimo Catur Lestari 65 0 39,000
Ristia Bintang 85 -5 53,000
Roda Panggon 95 0 30,000
Roda Vivatex Tbk 890 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,500 0 7,000
Sanex Qianjiang 115 0 1,134,500
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,950 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat Sempurna 300 0 87,500
Semen Cibinong Tbk 600 0 4,217,500
Semen Gresik 18,900 100 212,500
Sepatu Bata Tbk 17,000 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 115 -5 125,500
Sinar Mas 400 10 25,000
Siwani Makmur Tbk 260 5 77,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 -50 4,000
Sona Topas Tourism 255 0 25,500
Sorini Corporation 1,050 10 13,000
Steady Safe Tbk 300 0 0
Suba Indah Tbk 85 0 30,000
Sucaco Tbk 950 0 0
Sugi Samapersada 570 0 2,295,000
Sumalindo Lestari 410 5 413,000
Sumi Indo Kabel Tbk 550 0 0
Summarecon Agung 760 60 39,577,500
Summitplast Tbk 150 0 0
Sunson Textile 120 0 0
Suparma Tbk 190 -5 1,426,000
Surabaya Agung 65 0 0
Surya Citra Media 790 40 1,097,000
Surya Dumai 375 0 0
Surya Intrindo 225 0 15,000
Surya Semesta 490 10 13,541,000
Surya Toto 6,000 0 0
Suryainti Permata 225 5 759,000
Suryamas Dutamakmur 105 0 0
Tambang Batubara 1,610 10 10,104,500
Telkom 4,750 0 16,525,500
Tembaga Mulia 3,700 0 0
Tempo Inti Media 105 0 0
Tempo Scan Pacific 7,600 -50 51,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 375 25 41,000
Tiga Pilar 180 5 408,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,000 40 2,471,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 185 -5 15,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 190 -5 6,660,000
Trimegah Securities 170 0 16,458,000
Trust Finance 325 5 87,500
Tunas Baru Lampung 230 -5 510,000
Tunas Ridean Tbk 840 10 1,157,500
Ultra Jaya Milk Tbk 385 5 107,500
Unggul Indah Cahaya 2,750 0 0
Unilever Indonesia 3,575 -25 799,500
United Capital 15 0 1,869,000
United Tractors Tbk 3,000 -25 6,984,500
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 780 -20 8,335,000
Wahana Phonix 40 5 5,000
Wicaksana Overseas 155 0 0
Yulie Sekurindo Tbk 130 -10 25,000
Zebra Nusantara Tbk 60 0 0
_____________________________________________________________________________
Composite Index : 1,073.44
Previous : 1,067.20
Total trading volume : 2,223,737,945
Total trading value : Rp 1.938 trillion
____________________________________________________________________________