Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.19, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.19, 2005
__________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 240 0 0
Ades Alfindo Tbk 2,350 50 975,000
Adhi Karya 870 20 18,280,000
Adira Dinamika 2,800 0 0
AGIS Tbk 95 0 350,000
Akbar Indo Makmur 150 10 62,500
AKR Corporindo Tbk 1,130 0 555,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 38,500
Alumindo Light 400 0 7,000
Andhi Chandra 460 0 0
Aneka Kemasindo 185 0 3,983,000
Aneka Tambang 1,760 20 7,468,000
Anta Express Tour & Travel 105 0 0
Anugrah Tambak 275 0 0
Apac Citra 125 5 16,500
Apexindo Pratama 530 20 4,655,500
Aqua Golden 44,500 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,500 40 2,805,000
Artha Pacific 10 0 50,000
Artha Securities 800 10 17,500
Arwana Citramulia 290 0 0
Asahimas Flat Glass 2,300 0 292,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 0
Astra Agro Lestari 3,075 75 4,288,500
Astra Graphia Tbk 315 10 1,101,500
Astra Int'l 10,350 50 2,290,500
Astra Otoparts Tbk 2,050 75 1,207,000
Asuransi Bina Dana 400 0 0
Asuransi Bintang 385 0 200,000
Asuransi Dayin 290 0 10,000
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 870 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 335 10 64,719,000
Bakrie & Brothers 40 0 56,980,000
Bakrieland 260 0 2,169,500
Bank Arta Niaga 775 0 0
Bank Buana 760 0 0
Bank Bumiputera 165 0 0
Bank Central Asia 2,850 0 32,060,000
Bank Century Tbk 80 5 2,798,500
Bank Danamon Tbk 4,350 -50 4,261,500
Bank Eksekutif 140 -5 25,000
Bank Int'l Indonesia 200 15 1,460,447,5
Bank Kesawan Tbk 230 0 44,000
Bank Lippo Tbk 790 80 53,718,500
Bank Mandiri 1,880 20 31,820,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,930 0 0
Bank Negara 1,620 10 107,500
Bank Niaga Tbk 470 10 94,254,000
Bank NISP Tbk 790 30 1,017,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 440 10 8,148,500
Bank Permata Tbk 750 20 21,918,500
Bank Rakyat 2,750 50 10,338,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 80 10 365,500
Barito Pacific 520 0 0
BAT Indonesia Tbk 9,600 0 5,000
Bayu Buana Tbk 160 25 1,000
Bentoel 120 0 2,826,500
Berlian Laju Tanker 680 40 8,666,500
Berlina Tbk 1,480 0 14,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,160 -20 767,500
Bhakti Capital 215 0 0
Bhakti Investama 240 0 737,500
Bhuwanatala Indah 90 5 2,722,500
Bimantara Citra Tbk 2,000 0 102,500
Bina Danatama 1,410 40 201,000
Bintang Mitra 100 0 0
Branta Mulia Tbk 790 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 0 583,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 0 631,500
Bumi Resources Tbk 920 0 55,180,000
Bumi Teknokultura 35 0 21,690,500
Cahaya Kalbar Tbk 300 0 0
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 140 -5 100,000
Centris Multi 540 -20 7,717,000
Charoen Pokphand 285 5 601,500
Cipendawa 170 0 0
Cipta Panelutama 725 0 0
Ciptojaya 90 -5 12,500
Ciputra Development 450 15 277,500
Ciputra Surya Tbk 1,410 10 1,348,500
Citatah Industri 55 0 135,000
Citra Marga 1,000 20 4,267,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 400 10 1,683,000
Colorpak Indonesia 475 0 0
Daeyu Orchid 125 0 32,500
Danasupra 250 0 0
Dankos Laboratories 870 20 238,500
Darya-Varia 650 20 15,000
Davomas Abadi Tbk 180 0 1,000
Daya Sakti Unggul 330 0 0
Delta Djakarta Tbk 17,500 1,500 4,000
Dharma Samudera 60 0 1,069,500
Dharmala Intiland 255 5 6,986,000
Duta Anggada Realty 190 0 0
Duta Pertiwi 1,280 10 15,000
Duta Pertiwi Tbk 930 10 242,500
Dynaplast Tbk 1,790 40 160,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 255 0 0
Energi Mega Persada 740 20 71,736,000
Enseval Putra 570 0 325,000
Equity Development 230 0 0
Eratex Djaja 120 0 0
Eterindo Wahanatama 165 0 1,075,000
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 970 -30 83,000
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 10 1,546,000
Gema Grahasarana 110 0 0
Global Financindo 1,000 0 0
Goodyear Indonesia 9,000 0 0
Gowa Makassar 240 -65 25,500
Great River 460 0 0
GT Kabel Indonesia 75 0 0
GT Petrochem 340 0 123,500
Gudang Garam Tbk 14,200 -150 386,500
H M Sampoerna Tbk 6,800 100 2,680,500
Hanson 10 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 3,875 175 750,000
Hortus Danavest Tbk 60 0 0
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 11,550 50 669,000
Indah Kiat Pulp & Paper 1,290 50 50,909,000
Indal Aluminium 200 0 28,500
Indo Citra Finance 60 0 0
Indocement Tunggal 3,250 75 3,405,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 170 -5 12,246,500
Indofood Sukses 810 10 8,583,000
Indomobil Sukses 790 40 27,500
Indonesia Prima 110 0 0
Indorama Syntetics 630 0 25,000
Indosat Tbk 6,000 200 9,212,000
Indosiar Karya 640 10 1,013,500
Indospring Tbk 750 0 0
Infoasia Teknologi 800 0 4,117,500
Intanwijaya 450 10 50,500
Integrasi Teknologi 40 0 0
Inter Delta Tbk 150 10 1,500
Inter-Pacific Bank 150 0 133,500
Inti Indah Karya 410 85 839,000
Intikeramik 130 5 500
Intraco Penta Tbk 590 10 1,334,500
Jaka Artha Graha 10 0 0
Jakarta Int'l Hotel 450 15 25,609,500
Jakarta Kyoei Steel 55 0 49,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 170 -25 100,000
Jasuindo Tiga 95 0 0
Jaya Pari Steel 890 20 91,000
Jaya Real Property 1,810 0 0
Jembo Cable Company 375 0 51,000
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 115 5 2,240,000
Kalbe Farma Tbk 660 10 29,094,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 105 0 28,273,000
Kedaung Indah Can 210 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 200 0 610,000
Komatsu Indonesia 3,850 -100 27,500
Kopitime Dot Com 5 0 0
Kresna Graha 120 0 0
Kridaperdana 100 -5 17,500
Lamicitra Nusantara 95 0 0
Langgeng Makmur 140 0 0
Lapindo 455 0 0
Lautan Luas Tbk 425 5 16,050,000
Limas Stokhomindo 620 0 32,000
Lion Mesh P. Tbk 2,000 0 0
Lion Metal Works 1,400 -180 31,500
Lippo Cikarang Tbk 390 0 0
Lippo E-NET Tbk 40 0 47,931,500
Lippo General 550 0 0
Lippo Karawaci Tbk 1,520 -50 865,500
Lippo Securities 30 0 433,500
Makindo Tbk 900 0 0
Mandom Indonesia 4,425 225 150,000
Mas Murni Indonesia 40 0 2,432,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 295 0 0
Matahari Putra Prima 560 0 1,087,500
Mayora Indah Tbk 1,190 0 35,000
Medco Energi 2,500 0 9,726,000
Merck Tbk 24,300 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 5 368,500
Millennium 85 -5 13,000
Mitra Adiperkasa 710 10 7,020,500
Mitra Rajasa Tbk 75 0 400,000
Modern Photo Film 610 10 15,000
Modernland Realty 275 5 892,000
Mulia Industrindo 290 0 0
Mulialand Tbk 675 0 0
Multi Agro Persada 1,200 100 79,500
Multi Bintang 43,000 0 0
Multi Prima 750 0 0
Multibreeder 150 0 0
Multipolar Tbk 310 10 6,237,500
Mustika Ratu Tbk 410 0 126,500
Nipress Tbk 1,200 0 0
Pabrik Kertas Tjiwi Kimia 2,450 100 8,719,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 380 0 5,000
Palm Asia Corpora 960 20 25,975,500
Pan Brothers Tex 400 0 387,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 60 0 0
Panin Insurance Tbk 400 5 6,187,500
Panin Life Tbk 180 5 36,751,500
Panin Sekuritas Tbk 360 0 70,500
Panorama 525 0 0
Pelangi Indah 150 0 0
Pelayaran Tempuran 700 0 0
Pembangunan Jaya 1,170 20 568,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,980 10 32,283,000
Petrosea Tbk 4,150 25 28,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,380 10 366,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 780 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 345 35 10,500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 65 -30 34,406,500
Pyridam Farma Tbk 60 0 70,000
Ramayana Lestari 790 -10 3,258,500
Resource Alam 345 20 6,000
Ricky Putra 495 15 5,598,000
Rig Tenders Tbk 840 10 20,000
Rimo Catur Lestari 70 5 500
Ristia Bintang 90 -5 124,500
Roda Panggon 110 5 542,500
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 25 0 20,000
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,700 -100 2,500
Sanex Qianjiang 135 0 0
Sarasa Nugraha Tbk 30 0 10,000
Sari Husada Tbk 1,880 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 445 -5 1,500
Selamat Sempurna 300 0 21,000
Semen Cibinong Tbk 620 30 87,443,000
Semen Gresik 18,300 800 564,000
Sepatu Bata Tbk 14,800 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 130 -5 159,000
Sinar Mas 400 -5 62,500
Siwani Makmur Tbk 260 0 166,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 260 0 0
Sorini Corporation 1,020 -50 10,000
Steady Safe Tbk 290 0 0
Suba Indah Tbk 90 0 41,500
Sucaco Tbk 1,000 0 11,000
Sugi Samapersada 510 -10 3,022,500
Sumalindo Lestari 410 0 65,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 0 2,092,500
Summitplast Tbk 150 0 0
Sunson Textile 125 0 0
Suparma Tbk 190 0 0
Surabaya Agung 65 0 0
Surya Citra Media 790 -10 202,500
Surya Dumai 375 0 0
Surya Intrindo 215 0 0
Surya Semesta 450 5 241,000
Surya Toto 6,000 0 0
Suryainti Permata 220 5 1,829,000
Suryamas Dutamakmur 120 -5 35,000
Tambang Batubara 1,590 20 4,349,000
Telkom 4,950 0 20,953,500
Tembaga Mulia 4,000 0 0
Tempo Inti Media 100 -5 250,000
Tempo Scan Pacific 7,750 50 89,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 310 0 0
Tiga Pilar 180 0 100,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,000 25 552,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 170 -15 10,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 200 5 1,725,500
Trimegah Securities 175 5 3,193,500
Trust Finance 305 0 0
Tunas Baru Lampung 235 0 1,295,000
Tunas Ridean Tbk 860 60 3,068,000
Ultra Jaya Milk Tbk 415 25 28,500
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,375 0 1,440,000
United Capital 15 0 725,000
United Tractors Tbk 2,625 125 30,339,000
Voksel Electric Tbk 145 0 0
Wahana Ottomitra 730 0 948,500
Wahana Phonix 40 5 450,500
Wicaksana Overseas 165 0 0
Yulie Sekurindo Tbk 145 -35 120,000
Zebra Nusantara Tbk 65 5 1,000
____________________________________________________________________________
Composite Index : 1,027.81
Previous : 1,017.72
Total trading volume : 10,839,571,985
Total trading volume : Rp 3.134 trillion
____________________________________________________________________________