Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.27

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.27
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,100 -50 75,000
Adindo Foresta 50 0 0
AGIS Tbk 100 0 649,500
Akbar Indo Makmur 80 0 161,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 30 0 400,000
Alumindo Light 400 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 900 25 25,000
Aneka Tambang 1,625 -25 4,064,000
Anta Express Tour & Travel 70 -10 30,500
Anugrah Tambak 265 0 177,000
Apac Citra 175 -5 86,500
Apexindo Pratama 370 -5 253,000
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 7,500
Arona Binasejati 675 0 1,149,000
Artha Pacific 1,650 0 0
Artha Securities 410 5 55,000
Arwana Citramulia 350 0 0
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,350 0 165,000
Asia Intiselera Tbk 220 -5 680,000
Asia Kapitalindo 270 0 5,000
Asiana 20 0 0
Asiaplast 40 0 892,500
Astra Agro Lestari 1,675 -100 6,741,500
Astra Graphia Tbk 335 -5 2,393,000
Astra Int'l 5,450 0 10,348,500
Astra Otoparts Tbk 1,650 0 658,000
Asuransi Bina Dana 390 25 5,000
Asuransi Bintang 405 15 499,000
Asuransi Dayin 275 20 1,431,000
Asuransi Harta Aman 420 -5 372,500
Asuransi Jasa Tania 430 5 5,500
Asuransi Ramayana 750 0 5,000
Bahtera Adimina 165 0 0
Bakrie Sumatra 625 -25 4,337,500
Bakrie & Brothers 40 -5 183,995,000
Bakrieland 145 0 0
Bank Arta Niaga 975 0 0
Bank Buana 550 0 1,200,500
Bank Bumiputera 140 0 0
Bank Central Asia 3,900 100 21,680,500
Bank CIC 115 -5 127,500
Bank Danamon Tbk 2,375 50 3,900,500
Bank Danpac Tbk 450 -10 34,000
Bank Eksekutif 95 0 0
Bank Global 105 0 120,000
Bank Int'l 110 -5 69,082,500
Bank Kesawan Tbk 195 0 0
Bank Lippo Tbk 575 0 68,124,500
Bank Mandiri 1,325 -175 204,853,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 5,000
Bank Negara 1,300 25 191,000
Bank Niaga Tbk 35 0 18,096,500
Bank NISP Tbk 430 0 380,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 370 -15 45,957,000
Bank Permata Tbk 40 0 16,500,500
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,525 -25 34,170,000
Bank Swadesi Tbk 350 0 0
Bank Victoria Int'l 55 0 0
Barito Pacific 270 -10 1,561,000
BAT Indonesia Tbk 8,500 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 85 0 0
BBL Danatama 1,100 -50 2,256,500
Bentoel 105 -5 23,361,000
Berlian Laju Tanker 1,125 0 1,449,500
Berlina Tbk 1,525 25 108,000
Betonjaya Manunggal 210 0 0
BFI Finance 1,475 -125 8,974,500
Bhakti Capital 200 0 0
Bhakti Investama 410 0 1,955,500
Bhuwanatala Indah 60 -5 4,311,500
Bimantara Citra Tbk 3,675 -125 84,000
Bintang Mitra 105 5 470,000
Branta Mulia Tbk 900 -50 7,500
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 110 -5 630,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 -5 475,500
Bumi Resources Tbk 475 0 132,544,500
Cahaya Kalbar Tbk 235 0 287,000
Centex (Saham) 4,500 0 0
Central Korporindo 80 0 2,907,500
Centrin Online Tbk. 135 0 0
Centris Multi 305 0 0
Charoen Pokphand 300 -5 911,500
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 85 0 312,000
Ciputra Development 500 0 2,420,000
Ciputra Surya Tbk 1,025 -25 8,445,500
Citatah Industri 90 0 135,000
Citra Marga 400 5 463,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 405 10 163,687,500
Colorpak Indonesia 490 0 0
CP. Prima Tbk 305 0 0
Daeyu Orchid 120 0 0
Danasupra 210 10 65,500
Dankos Laboratories 1,500 0 452,500
Darya-Varia 825 0 352,000
Davomas Abadi Tbk 385 -5 335,000
Daya Sakti Unggul 75 0 119,000
Delta Djakarta Tbk 9,500 0 17,500
Dharma Samudera 75 5 2,682,500
Dharmala Intiland 100 0 3,256,500
Duta Anggada Realty 195 0 0
Duta Pertiwi 245 -5 7,500
Duta Pertiwi Tbk 850 0 0
Dynaplast Tbk 1,700 0 150,000
Dyviacom Intrabumi 45 0 0
Ekadharma Tape 1,075 100 491,000
Enseval Putra 500 0 7,589,000
Equity Development 250 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 225 0 0
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 800 0 726,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 270 0 0
Fortune Mate 90 -5 13,000
Gajah Tunggal Tbk 600 0 21,087,500
Gema Grahasarana 110 10 2,500
Global Financindo 575 25 10,500
Goodyear Indonesia 4,250 0 0
Gowa Makassar 650 0 0
Great River 440 5 40,000
GT Kabel Indonesia 90 0 34,000
GT Petrochem 385 -5 35,000
Gudang Garam Tbk 15,400 -200 533,000
H M Sampoerna Tbk 4,950 -50 8,879,000
Hanson Industri 20 0 2,890,500
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 1,175 0 4,056,500
Hotel Sahid Jaya 135 5 30,500
Humpuss Intermoda 1,400 -100 2,500
Igarjaya Tbk 145 -5 581,500
Inco 32,550 50 10,000
Indah Kiat Pulp & Paper 675 -50 25,260,500
Indal Aluminium 170 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,500 0 3,487,000
Indoexchange Tbk 15 0 2,900,000
Indofarma Tbk 180 0 3,572,500
Indofood Sukses 875 -25 70,350,500
Indomobil Sukses 1,350 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 600 -25 2,548,500
Indosat Tbk 16,750 150 3,113,000
Indosiar Visual Mandiri 625 -25 5,805,500
Indospring Tbk 675 0 0
Infoasia Teknologi 525 0 1,692,500
Intanwijaya 305 0 160,000
Integrasi Teknologi 45 -5 88,000
Inter Delta Tbk 145 0 0
Inter-Pacific Bank 145 0 0
Inti Indah Karya 105 -10 12,397,500
Intikeramik 120 -10 105,000
Intraco Penta Tbk 320 -10 446,500
Jaka Artha Graha 20 -5 53,451,500
Jakarta Int'l Hotel 800 -25 281,500
Jakarta Kyoei Steel 95 -25 11,031,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 255 0 0
Jasuindo Tiga 280 0 0
Jaya Pari Steel 405 0 327,500
Jaya Real Property 2,500 0 102,000
Jembo Cable Company 275 0 0
Kabelindo Murni Tbk 75 0 64,000
Kalbe Farma Tbk 550 0 8,330,500
Karka Yasa Profilia 30 -5 10,132,000
Karwell Indonesia 400 0 0
Kasogi 40 0 648,000
Kawasan Industri 60 0 106,148,000
Kedaung Indah Can 200 0 0
Kedawung Setia 160 5 320,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 -5 4,094,000
Komatsu Indonesia 1,400 0 18,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 50,000
Kridaperdana 105 5 3,535,500
Kurnia Kapuas Utama 165 0 12,000
Lamicitra Nusantara 80 25 7,000
Langgeng Makmur 60 -5 500
Lapindo 485 0 0
Lautan Luas Tbk 305 -10 1,165,000
Limas Stokhomindo 975 -100 10,146,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 875 0 7,000
Lippo Cikarang Tbk 200 10 85,000
Lippo E-NET Tbk 50 0 11,873,000
Lippo General 340 -20 30,000
Lippo Karawaci Tbk 225 0 0
Lippo Land 525 0 0
Lippo Securities 35 0 2,171,000
Makindo Tbk 975 0 0
Mandom Indonesia 2,500 0 2,500
Mas Murni Indonesia 35 0 635,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 385 0 33,000
Matahari Putra Prima 675 -25 2,213,000
Mayora Indah Tbk 975 0 607,000
Medco Energi 1,650 -25 170,000
Merck Tbk 18,500 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 -5 5,335,000
Millennium 70 0 0
Mitra Rajasa Tbk 165 0 0
Modern Photo Film 650 0 10,500
Modernland Realty 60 -10 25,000
Mulia Industrindo 255 0 695,000
Mulialand Tbk 700 0 0
Multi Agro Persada 600 0 0
Multi Bintang 34,000 0 0
Multi Prima 825 0 0
Multibreeder 365 0 0
Multipolar Tbk 340 20 115,396,500
Mustika Ratu Tbk 435 0 946,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 700 0 5,098,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 325 0 0
Pan Brothers Tex 365 -10 956,500
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 75 0 0
Panin Insurance Tbk 400 40 46,426,000
Panin Life Tbk 195 5 19,219,500
Panin Sekuritas Tbk 315 -10 152,500
Panorama 625 0 760,500
Pelangi Indah 150 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,675 25 23,557,500
Petrosea Tbk 1,650 -50 1,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 -5 201,000
Pool Advista 625 0 0
PP London Sumatera 1,375 -25 9,964,500
Prasidha Aneka 120 0 0
Prima Alloy Steel 340 -10 2,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 205 5 184,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 726,500
Ramayana Lestari 4,250 0 2,177,000
Ricky Putra 120 -5 87,000
Rig Tenders Tbk 6,200 0 0
Rimo Catur Lestari 105 0 122,500
Ristia Bintang 85 0 110,000
Roda Panggon 115 0 2,582,500
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 0 225,500
Saham Seri B Hanson 15 5 1,974,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,600 0 0
Sarasa Nugraha Tbk 50 -5 300,000
Sari Husada Tbk 18,000 500 2,500
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 275 0 61,500
Semen Cibinong Tbk 415 -5 13,820,000
Semen Gresik 9,600 -350 463,500
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 185 5 235,500
Sierad Produce Tbk 35 -5 7,525,500
Siloam Health Care 155 0 0
Sinar Mas 370 -25 712,500
Siwani Makmur Tbk 250 0 309,000
Siwani Trimitra Tbk 50 5 8,256,000
SMART Tbk 2,900 0 157,000
Sona Topas Tourism 160 0 251,500
Sorini Corporation 775 0 7,500
Steady Safe Tbk 325 0 232,500
Suba Indah Tbk 160 -5 853,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 420 -10 2,333,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 675 -25 1,869,500
Summitplast Tbk 165 0 0
Sunson Textile 135 5 180,000
Suparma Tbk 205 -5 558,500
Surabaya Agung 65 0 0
Surya Citra Media 800 -25 1,650,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 220 -5 200,000
Surya Semesta 350 -5 1,155,000
Surya Toto 4,500 0 0
Suryainti Permata 200 -5 1,136,500
Suryamas Dutamakmur 75 -15 114,000
Tambang Batubara 825 -50 2,226,500
Telkom 7,850 -200 7,529,500
Tembaga Mulia 2,200 0 0
Tempo Inti Media 85 0 100,000
Tempo Scan Pacific 6,000 0 490,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 240 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,325 -75 2,765,500
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 260 0 6,609,000
Trimegah Securities 150 0 83,005,000
Trust Finance 230 -15 865,000
Tunas Baru Lampung 185 -10 3,897,500
Tunas Ridean Tbk 360 -15 2,151,000
Ultra Jaya Milk Tbk 460 5 50,500
Unggul Indah Cahaya 2,950 0 0
Unilever Indonesia 3,800 -100 1,886,000
United Capital 65 -5 415,000
United Tractors Tbk 1,300 -25 15,858,500
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 209,500
Wicaksana Overseas 345 20 1,321,500
Zebra Nusantara Tbk 100 0 160,500
___________________________________________________________________________
Composite Index : 772.49
Previous : 786.87
Total trading volume : 2,058,824,525
Total trading value : Rp 1.3 trillion
____________________________________________________________________________