Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.17, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.17, 2005
____________________________________________________________________________
Share Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 235 10 40,000
Ades Alfindo Tbk 2,300 -25 5,500
Adhi Karya 880 50 85,885,000
Adira Dinamika 2,700 0 0
AGIS Tbk 95 -5 364,000
Akbar Indo Makmur 160 0 0
AKR Corporindo Tbk 1,130 0 867,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 410 0 10,000
Andhi Chandra 460 0 0
Aneka Kemasindo 185 0 875,000
Aneka Tambang 1,730 0 1,767,000
Anta Express Tour & Trave 105 -5 62,500
Anugrah Tambak 275 0 0
Apac Citra 120 0 80,500
Apexindo Pratama 490 5 2,968,500
Aqua Golden 44,500 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,450 -30 4,851,500
Artha Pacific 10 0 132,958,500
Artha Securities 800 10 25,000
Arwana Citramulia 290 -5 61,500
Asahimas Flat Glass 2,275 -25 20,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 500
Astra Agro Lestari 3,025 -25 3,288,000
Astra Graphia Tbk 305 0 440,000
Astra Int'l 10,400 400 7,109,500
Astra Otoparts Tbk 2,000 -25 1,157,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 385 -5 2,500
Asuransi Dayin 290 0 0
Asuransi Harta Aman 100 0 52,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 870 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 325 0 18,125,000
Bakrie & Brothers 35 0 331,066,500
Bakrieland 260 -10 5,089,500
Bank Arta Niaga 775 0 0
Bank Buana 770 -10 4,156,500
Bank Bumiputera 165 0 0
Bank Central Asia 2,875 50 9,323,500
Bank Century Tbk 80 -5 6,839,000
Bank Danamon Tbk 4,400 25 6,066,500
Bank Eksekutif 140 -5 25,000
Bank Global 340 0 0
Bank Int'l Indonesia 185 0 419,359,000
Bank Kesawan Tbk 225 -5 480,000
Bank Lippo Tbk 720 40 17,310,000
Bank Mandiri 1,890 20 18,728,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,930 -20 75,000
Bank Negara 1,640 20 338,500
Bank Niaga Tbk 455 0 18,650,000
Bank NISP Tbk 760 -20 6,375,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 430 0 14,282,500
Bank Permata Tbk 730 0 1,578,000
Bank Rakyat 2,750 25 5,596,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 70 -5 12,500
Barito Pacific 520 0 0
BAT Indonesia Tbk 9,750 50 5,500
Bayu Buana Tbk 160 0 0
Bentoel 125 0 4,326,000
Berlian Laju Tanker 650 0 1,423,000
Berlina Tbk 1,500 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 1,180 0 325,000
Bhakti Capital 215 0 0
Bhakti Investama 245 -5 236,500
Bhuwanatala Indah 90 0 229,000
Bimantara Citra Tbk 2,000 0 5,000
Bina Danatama 1,390 10 14,000
Bintang Mitra 100 0 15,000
Branta Mulia Tbk 790 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 120 5 25,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 140 -5 78,000
Bumi Resources Tbk 900 10 74,951,000
Bumi Teknokultura 35 0 727,000
Cahaya Kalbar Tbk 305 0 0
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 335,000
Centrin Online Tbk. 145 0 0
Centris Multi 490 45 141,000
Charoen Pokphand 285 10 325,000
Cipendawa 170 0 0
Cipta Panelutama 725 0 0
Ciptojaya 90 -5 35,000
Ciputra Development 445 0 90,000
Ciputra Surya Tbk 1,430 -20 1,120,000
Citatah Industri 55 -5 1,112,500
Citra Marga 1,010 30 5,415,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 390 -5 2,077,500
Colorpak Indonesia 480 0 0
Daeyu Orchid 120 0 150,000
Danasupra 250 0 0
Dankos Laboratories 860 -10 118,500
Darya-Varia 630 0 0
Davomas Abadi Tbk 180 0 0
Daya Sakti Unggul 330 0 0
Delta Djakarta Tbk 14,750 450 1,500
Dharma Samudera 60 -5 599,000
Dharmala Intiland 240 -15 7,371,500
Duta Anggada Realty 200 0 0
Duta Pertiwi 1,270 -230 58,000
Duta Pertiwi Tbk 950 -10 990,500
Dynaplast Tbk 1,780 -30 487,500
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 265 0 0
Energi Mega Persada 710 -10 12,254,500
Enseval Putra 570 0 495,000
Equity Development 230 0 238,500
Eratex Djaja 150 0 0
Eterindo Wahanatama 170 0 814,500
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 990 -10 162,500
Fast Food Indonesia 1,050 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 190 0 0
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 640 0 3,023,500
Gema Grahasarana 110 0 0
Global Financindo 1,000 0 0
Goodyear Indonesia 9,000 0 500
Gowa Makassar 305 0 0
Great River 460 0 0
GT Kabel Indonesia 75 0 0
GT Petrochem 345 0 502,500
Gudang Garam Tbk 14,200 -250 899,000
H M Sampoerna Tbk 6,900 50 4,303,500
Hanson 10 0 0
Hero Supermarket 3,400 400 256,500
Hexindo Adiperkasa 3,475 75 234,500
Hortus Danavest Tbk 55 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 11,550 100 143,500
Indah Kiat Pulp & Paper 1,260 -20 56,701,500
Indal Aluminium 200 0 0
Indo Citra Finance 60 0 0
Indocement Tunggal 3,225 25 778,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 175 0 22,834,500
Indofood Sukses 810 -10 8,021,000
Indomobil Sukses 800 0 20,000
Indonesia Prima 110 0 0
Indorama Syntetics 630 0 10,000
Indosat Tbk 5,950 -50 6,529,000
Indosiar Karya 630 -10 1,933,000
Indospring Tbk 750 0 4,000
Infoasia Teknologi 810 0 5,120,000
Intanwijaya 440 -15 148,500
Integrasi Teknologi 40 0 0
Inter Delta Tbk 150 20 84,500
Inter-Pacific Bank 160 -5 620,000
Inti Indah Karya 60 -10 4,441,000
Intikeramik 125 0 50,000
Intraco Penta Tbk 560 0 147,000
Jaka Artha Graha 15 0 1,000,000
Jakarta Int'l Hotel 445 -5 12,432,500
Jakarta Kyoei Steel 55 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 195 0 0
Jasuindo Tiga 95 -10 50,000
Jaya Pari Steel 880 -10 6,000
Jaya Real Property 1,810 0 0
Jembo Cable Company 380 20 81,000
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 120 5 570,000
Kalbe Farma Tbk 650 -10 16,638,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 110 0 73,614,000
Kedaung Indah Can 210 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 200 0 1,110,000
Komatsu Indonesia 4,000 0 6,000
Kopitime Dot Com 5 0 0
Kresna Graha 120 0 0
Kridaperdana 105 0 265,000
Lamicitra Nusantara 95 0 0
Langgeng Makmur 140 0 0
Lapindo 455 0 0
Lautan Luas Tbk 400 -5 3,300,500
Limas Stokhomindo 620 0 37,000
Lion Mesh P. Tbk 2,000 0 0
Lion Metal Works 1,500 -150 500
Lippo Cikarang Tbk 390 0 0
Lippo E-NET Tbk 35 -5 25,361,500
Lippo General 550 0 0
Lippo Karawaci Tbk 1,600 -30 698,500
Lippo Securities 25 0 612,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,100 -50 10,000
Mas Murni Indonesia 40 0 643,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 295 0 0
Matahari Putra Prima 570 0 604,000
Mayora Indah Tbk 1,200 -10 247,500
Medco Energi 2,375 50 6,043,500
Merck Tbk 24,300 -1,200 1,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 0 650,000
Millennium 90 0 0
Mitra Adiperkasa 700 -10 7,878,500
Mitra Rajasa Tbk 75 0 364,000
Modern Photo Film 600 0 0
Modernland Realty 280 0 1,453,500
Mulia Industrindo 290 -5 345,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 700 -100 10,000
Multibreeder 150 0 0
Multipolar Tbk 305 0 1,966,000
Mustika Ratu Tbk 410 0 117,500
Nipress Tbk 1,200 0 0
Pabrik Kertas Tjiwi Kimia 2,350 0 4,446,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 380 0 0
Palm Asia Corpora 950 20 38,975,000
Pan Brothers Tex 400 0 560,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 50 15 500
Panin Insurance Tbk 405 5 9,335,500
Panin Life Tbk 170 -5 55,030,500
Panin Sekuritas Tbk 360 10 500
Panorama 525 0 0
Pelangi Indah 150 0 0
Pelayaran Tempuran 700 0 0
Pembangunan Jaya 1,170 10 521,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,980 0 18,783,500
Petrosea Tbk 4,125 -25 1,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,400 10 2,092,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 750 0 10,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 375 0 0
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 140 0 0
Pyridam Farma Tbk 65 0 0
Ramayana Lestari 780 20 10,719,000
Resource Alam 275 -50 7,500
Ricky Putra 480 0 2,967,000
Rig Tenders Tbk 840 0 0
Rimo Catur Lestari 65 0 0
Ristia Bintang 90 -5 375,000
Roda Panggon 105 -5 442,500
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,800 25 4,000
Sanex Qianjiang 135 0 0
Sarasa Nugraha Tbk 30 0 15,000
Sari Husada Tbk 1,850 0 12,500
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 5 111,000
Semen Cibinong Tbk 590 10 27,366,500
Semen Gresik 16,800 -700 616,000
Sepatu Bata Tbk 15,200 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 135 5 222,000
Sinar Mas 400 -5 75,000
Siwani Makmur Tbk 255 -5 26,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 265 0 0
Sorini Corporation 1,080 0 0
Steady Safe Tbk 290 -10 122,500
Suba Indah Tbk 90 -5 28,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 530 -10 1,467,500
Sumalindo Lestari 410 0 84,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 670 -10 704,500
Summitplast Tbk 150 0 0
Sunson Textile 125 -5 50,000
Suparma Tbk 200 15 1,565,500
Surabaya Agung 65 0 0
Surya Citra Media 800 -10 182,500
Surya Dumai 375 0 0
Surya Intrindo 215 0 0
Surya Semesta 455 0 1,175,000
Surya Toto 6,000 0 0
Suryainti Permata 215 -5 50,000
Suryamas Dutamakmur 125 0 0
Tambang Batubara 1,580 -10 1,636,000
Telkom 5,000 0 13,361,000
Tembaga Mulia 4,000 0 0
Tempo Inti Media 105 10 700,000
Tempo Scan Pacific 7,700 0 170,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 285 5 4,500
Tiga Pilar 180 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,000 0 296,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 195 20 87,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 195 0 100,000
Trimegah Securities 175 -5 1,290,500
Trust Finance 305 0 0
Tunas Baru Lampung 240 0 0
Tunas Ridean Tbk 790 0 1,817,500
Ultra Jaya Milk Tbk 390 5 5,000
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,400 0 4,049,000
United Capital 15 0 1,003,000
United Tractors Tbk 2,500 25 13,135,500
Voksel Electric Tbk 145 -5 30,000
Wahana Ottomitra 720 -10 2,253,500
Wahana Phonix 40 5 5,500
Wicaksana Overseas 165 0 0
Yulie Sekurindo Tbk 155 -20 505,000
Zebra Nusantara Tbk 65 0 0
___________________________________________________________________________
Composite Index : 1,024.88
Previous : 1,021.34
Total trading volume : 1,839,202,510
Total trading value : Rp 1.141 trillion
___________________________________________________________________________