Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.25, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.25, 2005
_____________________________________________________________________________
Sheres Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 270 10 275,000
Ades Alfindo Tbk 2,300 -25 31,000
Adhi Karya 870 10 11,403,000
Adira Dinamika 2,800 0 0
AGIS Tbk 95 0 7,500
Akbar Indo Makmur 155 5 121,500
AKR Corporindo Tbk 1,130 0 449,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 -50 200,000
Alumindo Light 400 -30 9,000
Andhi Chandra 460 0 0
Aneka Kemasindo 170 -10 1,208,000
Aneka Tambang 1,770 0 5,659,000
Anta Express Tour & Travel 110 10 1,121,000
Anugrah Tambak 275 0 0
Apac Citra 125 5 295,000
Apexindo Pratama 530 0 3,500
Aqua Golden 45,150 150 2,000
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,480 10 2,553,500
Artha Pacific 10 0 5,050,000
Artha Securities 800 0 25,000
Arwana Citramulia 290 0 0
Asahimas Flat Glass 2,300 0 0
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 5 251,000
Astra Agro Lestari 3,000 -25 180,500
Astra Graphia Tbk 315 5 797,000
Astra Int'l 10,000 -150 5,681,000
Astra Otoparts Tbk 2,100 -25 598,000
Asuransi Bina Dana 400 0 0
Asuransi Bintang 385 0 0
Asuransi Dayin 300 10 100,000
Asuransi Harta Aman 100 -5 2,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 870 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 325 5 3,410,000
Bakrie & Brothers 40 0 1,719,500
Bakrieland 265 5 1,302,000
Bank Arta Niaga 775 0 0
Bank Buana 780 10 77,000
Bank Bumiputera 180 10 31,000
Bank Central Asia 2,850 -25 16,895,000
Bank Century Tbk 80 0 2,164,500
Bank Danamon Tbk 4,100 -75 11,014,500
Bank Eksekutif 140 -10 231,500
Bank Int'l Indonesia 190 -5 46,313,000
Bank Kesawan Tbk 215 0 195,000
Bank Lippo Tbk 840 -10 25,621,000
Bank Mandiri 1,940 0 42,750,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,900 0 0
Bank Negara 1,620 0 304,000
Bank Niaga Tbk 480 -5 20,671,500
Bank NISP Tbk 780 -10 4,180,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 425 0 3,289,000
Bank Permata Tbk 760 -10 7,452,500
Bank Rakyat 2,750 25 10,797,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 60 -15 8,007,000
Barito Pacific 460 -60 20,178,000
BAT Indonesia Tbk 9,500 0 5,000
Bayu Buana Tbk 160 0 0
Bentoel 120 0 1,780,500
Berlian Laju Tanker 650 10 3,808,500
Berlina Tbk 1,500 20 86,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,290 70 2,634,000
Bhakti Capital 215 0 35,000
Bhakti Investama 245 5 306,000
Bhuwanatala Indah 85 0 1,375,500
Bimantara Citra Tbk 2,150 125 1,364,500
Bina Danatama 1,430 -10 688,500
Bintang Mitra 100 0 0
Branta Mulia Tbk 790 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 5,000 500
Budi Acid Jaya Tbk 115 5 77,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 135 -5 275,500
Bumi Resources Tbk 940 -10 67,118,000
Bumi Teknokultura 35 0 867,500
Cahaya Kalbar Tbk 305 -5 600,500
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 120 0 0
Centris Multi 520 0 0
Charoen Pokphand 285 -5 455,000
Cipendawa 170 0 0
Cipta Panelutama 725 0 0
Ciptojaya 95 5 50,500
Ciputra Development 440 5 231,000
Ciputra Surya Tbk 1,440 0 635,000
Citatah Industri 60 5 500
Citra Marga 950 0 919,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 380 -15 2,392,500
Colorpak Indonesia 470 -5 155,000
Daeyu Orchid 130 -5 8,000,000
Danasupra 250 0 0
Dankos Laboratories 870 10 70,500
Darya-Varia 670 0 0
Davomas Abadi Tbk 185 5 81,000
Daya Sakti Unggul 330 0 0
Delta Djakarta Tbk 18,200 700 3,000
Dharma Samudera 60 0 367,000
Dharmala Intiland 245 -5 2,163,000
Duta Anggada Realty 175 -5 20,000
Duta Pertiwi 1,280 0 0
Duta Pertiwi Tbk 920 0 0
Dynaplast Tbk 1,750 -10 90,000
Dyviacom Intrabumi 60 0 0
Ekadharma Tape 255 0 0
Energi Mega Persada 820 40 126,139,000
Enseval Putra 560 -10 654,000
Equity Development 230 0 0
Eratex Djaja 125 0 0
Eterindo Wahanatama 165 0 435,000
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 1,000 20 160,000
Fast Food Indonesia 1,050 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 620 -10 1,515,000
Gema Grahasarana 105 0 50,000
Global Financindo 800 0 6,500
Goodyear Indonesia 9,000 0 0
Gowa Makassar 240 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 375,000
GT Petrochem 340 0 334,000
Gudang Garam Tbk 14,150 50 758,000
H M Sampoerna Tbk 7,050 0 6,374,500
Hanson 15 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 3,800 -100 41,000
Hortus Danavest Tbk 60 5 85,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 11,600 -100 217,000
Indah Kiat Pulp & Paper 1,270 -10 18,160,500
Indal Aluminium 205 5 7,500
Indo Citra Finance 60 0 0
Indocement Tunggal 3,150 -100 2,372,500
Indoexchange Tbk 10 0 0
Indofarma Tbk 170 0 7,703,000
Indofood Sukses 830 10 25,904,000
Indomobil Sukses 790 -40 5,000
Indonesia Prima 110 0 10,000
Indorama Syntetics 640 20 110,500
Indosat Tbk 5,900 -150 3,170,000
Indosiar Karya 670 10 4,568,500
Indospring Tbk 750 0 0
Infoasia Teknologi 800 0 4,222,500
Intanwijaya 450 5 11,000
Integrasi Teknologi 40 0 0
Inter Delta Tbk 135 0 0
Inter-Pacific Bank 155 5 745,000
Inti Indah Karya 350 -10 63,000
Intikeramik 130 -5 28,500
Intraco Penta Tbk 560 -10 218,500
Jaka Artha Graha 15 0 0
Jakarta Int' Hotel 445 0 4,175,500
Jakarta Kyoei Steel 55 0 67,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 0 0
Jasuindo Tiga 95 0 0
Jaya Pari Steel 910 0 157,500
Jaya Real Property 1,800 -10 355,000
Jembo Cable Company 375 0 0
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 110 0 105,000
Kalbe Farma Tbk 660 10 19,858,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 110 5 89,415,000
Kedaung Indah Can 210 0 0
Kedawung Setia 140 20 856,500
Kimia Farma Tbk 200 0 10,000
Komatsu Indonesia 3,825 -100 194,000
Kopitime Dot Com 5 0 0
Kresna Graha 125 5 202,500
Kridaperdana 100 0 530,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 140 0 0
Lapindo 435 0 0
Lautan Luas Tbk 405 -5 1,466,000
Limas Stokhomindo 640 0 60,000
Lion Mesh P. Tbk 1,700 0 0
Lion Metal Works 1,550 0 0
Lippo Cikarang Tbk 365 0 0
Lippo E-NET Tbk 35 -5 2,303,000
Lippo General 630 80 780,000
Lippo Karawaci Tbk 1,470 0 2,866,000
Lippo Securities 25 0 2,500
Makindo Tbk 900 0 0
Mandom Indonesia 4,400 -100 96,000
Mas Murni Indonesia 40 0 1,035,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 290 -10 105,000
Matahari Putra Prima 680 80 36,196,500
Mayora Indah Tbk 1,200 0 287,500
Medco Energi 2,500 -50 5,864,000
Merck Tbk 24,400 100 500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 5 2,328,000
Millennium 85 0 0
Mitra Adiperkasa 810 -10 2,016,500
Mitra Rajasa Tbk 75 0 327,000
Modern Photo Film 600 -10 8,000
Modernland Realty 270 5 1,747,500
Mulia Industrindo 320 -10 1,348,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,200 0 0
Multi Bintang 43,000 0 0
Multi Prima 750 0 0
Multibreeder 150 0 0
Multipolar Tbk 330 10 51,535,000
Mustika Ratu Tbk 405 0 73,500
Nipress Tbk 1,200 0 0
Pabrik Kertas Tjiwi Kimia 2,425 0 1,517,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 380 0 0
Palm Asia Corpora 950 -20 47,470,500
Pan Brothers Tex 395 0 195,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 60 0 0
Panin Insurance Tbk 410 0 7,170,500
Panin Life Tbk 170 0 26,241,000
Panin Sekuritas Tbk 350 -10 15,000
Panorama 525 0 0
Pelangi Indah 150 0 0
Pelayaran Tempuran 700 0 0
Pembangunan Jaya 1,150 -30 2,500
Perdana Bangun 275 0 0
Perusahaan Gas 2,225 -50 18,782,000
Petrosea Tbk 4,100 0 139,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,350 0 417,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 760 -20 1,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 345 0 0
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 60 0 4,427,000
Pyridam Farma Tbk 60 0 285,500
Ramayana Lestari 780 0 2,376,500
Resource Alam 365 0 0
Ricky Putra 510 -10 2,118,000
Rig Tenders Tbk 840 0 4,500
Rimo Catur Lestari 75 10 1,111,000
Ristia Bintang 90 -5 15,500
Roda Panggon 110 0 415,000
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 3,600 100 60,000
Sanex Qianjiang 135 0 0
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,900 30 500
Schering Plough 11,500 0 0
Sekar Laut Tbk 440 0 0
Selamat Sempurna 310 0 0
Semen Cibinong Tbk 610 -20 7,458,500
Semen Gresik 18,750 -50 136,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 175 0 0
Sierad Produce Tbk 120 -5 47,500
Sinar Mas 400 0 0
Siwani Makmur Tbk 255 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 260 0 0
Sorini Corporation 1,070 20 15,000
Steady Safe Tbk 290 0 0
Suba Indah Tbk 95 0 533,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 520 0 1,862,500
Sumalindo Lestari 405 0 110,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 10 1,412,500
Summitplast Tbk 150 0 0
Sunson Textile 125 0 100,000
Suparma Tbk 190 0 56,500
Surabaya Agung 65 0 0
Surya Citra Media 790 0 276,500
Surya Dumai 375 0 0
Surya Intrindo 215 0 0
Surya Semesta 440 0 200,000
Surya Toto 6,000 0 0
Suryainti Permata 220 5 1,172,500
Suryamas Dutamakmur 105 0 121,000
Tambang Batubara 1,610 0 9,426,500
Telkom 4,825 -25 37,933,500
Tembaga Mulia 4,000 0 0
Tempo Inti Media 100 0 50,000
Tempo Scan Pacific 7,700 50 560,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 400 0 0
Tiga Pilar 190 10 10,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,000 0 573,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 175 5 25,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 195 0 585,000
Trimegah Securities 175 -10 9,368,000
Trust Finance 305 0 0
Tunas Baru Lampung 235 0 20,000
Tunas Ridean Tbk 880 20 3,787,500
Ultra Jaya Milk Tbk 385 0 0
Unggul Indah Cahaya 2,575 50 2,000
Unilever Indonesia 3,500 25 4,433,500
United Capital 15 0 4,915,000
United Tractors Tbk 2,600 25 9,074,000
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 750 0 3,691,500
Wahana Phonix 40 5 292,500
Wicaksana Overseas 165 15 25,500
Yulie Sekurindo Tbk 155 -15 1,395,500
Zebra Nusantara Tbk 55 -5 32,500
____________________________________________________________________________
Composite Index : 1,026.89
Previous : 1,030.71
Total trading volume : 1,611,653,225
Total trading value : Rp 1.347 trillion
____________________________________________________________________________