Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.28, 20004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Jan.28, 20004
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,100 0 0
Adindo Foresta 50 0 0
AGIS Tbk 95 -5 135,000
Akbar Indo Makmur 80 0 93,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 40 10 4,274,000
Alumindo Light 400 0 0
Andhi Chandra 480 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,600 -25 4,000,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 265 0 0
Apac Citra 175 0 98,000
Apexindo Pratama 365 -5 210,000
Aqua Golden 47,800 0 0
Argha Karya Prima 750 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 675 0 1,479,000
Artha Pacific 1,675 25 46,000
Artha Securities 410 0 12,500
Arwana Citramulia 300 -50 100,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,350 0 607,500
Asia Intiselera Tbk 220 0 250,000
Asia Kapitalindo 270 0 4,500
Asiana 20 0 0
Asiaplast 35 -5 3,477,500
Astra Agro Lestari 1,675 0 3,284,500
Astra Graphia Tbk 335 0 1,985,000
Astra Int'l 5,350 -100 4,708,500
Astra Otoparts Tbk 1,650 0 512,000
Asuransi Bina Dana 400 10 1,000
Asuransi Bintang 395 -10 110,000
Asuransi Dayin 260 -15 97,000
Asuransi Harta Aman 305 -115 35,500
Asuransi Jasa Tania 450 20 232,500
Asuransi Ramayana 750 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 625 0 2,337,500
Bakrie & Brothers 45 5 99,883,000
Bakrieland 155 10 65,862,500
Bank Arta Niaga 975 0 0
Bank Buana 550 0 0
Bank Bumiputera 140 0 0
Bank Central Asia 3,850 -50 1,117,500
Bank CIC 115 0 895,000
Bank Danamon Tbk 2,350 -25 3,616,000
Bank Danpac Tbk 450 0 1,000
Bank Eksekutif 95 0 0
Bank Global 105 0 0
Bank Int'l Indonesia 105 -5 29,789,000
Bank Kesawan Tbk 195 0 0
Bank Lippo Tbk 600 25 21,752,500
Bank Mandiri 1,325 0 47,497,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,150 0 0
Bank Negara 1,275 -25 197,500
Bank Niaga Tbk 40 5 564,988,500
Bank NISP Tbk 415 -15 30,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 365 -5 31,473,000
Bank Permata Tbk 40 0 3,019,500
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,500 -25 44,903,000
Bank Swadesi Tbk 350 0 0
Bank Victoria Int'l 55 0 1,004,500
Barito Pacific 265 -5 392,500
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 0 103,500
BBL Danatama 1,050 -50 65,000
Bentoel 105 0 6,998,000
Berlian Laju Tanker 1,125 0 3,007,000
Berlina Tbk 1,525 0 0
Betonjaya Manunggal 210 0 0
BFI Finance 1,375 -100 1,074,000
Bhakti Capital 200 0 0
Bhakti Investama 405 -5 1,237,500
Bhuwanatala Indah 60 0 1,521,500
Bimantara Citra Tbk 3,800 125 235,000
Bintang Mitra 100 -5 376,500
Branta Mulia Tbk 900 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 13,000 0 0
Budi Acid Jaya Tbk 110 0 335,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 206,000
Bumi Resources Tbk 475 0 78,263,000
Cahaya Kalbar Tbk 235 0 209,000
Centex (Saham) 4,500 0 0
Central Korporindo 75 -5 511,500
Centrin Online Tbk. 165 30 2,000
Centris Multi 305 0 2,000
Charoen Pokphand 305 5 2,924,500
Cipendawa 100 0 0
Cipta Panelutama 775 0 0
Ciptojaya 85 0 526,000
Ciputra Development 475 -25 2,183,500
Ciputra Surya Tbk 1,025 0 11,671,000
Citatah Industri 95 5 30,192,500
Citra Marga 400 0 1,891,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 390 -15 42,141,500
Colorpak Indonesia 490 0 0
CP. Prima Tbk 305 0 0
Daeyu Orchid 120 0 0
Danasupra 210 0 15,000
Dankos Laboratories 1,500 0 3,849,500
Darya-Varia 825 0 79,000
Davomas Abadi Tbk 380 -5 110,000
Daya Sakti Unggul 75 0 0
Delta Djakarta Tbk 9,550 50 6,500
Dharma Samudera 70 -5 1,435,000
Dharmala Intiland 95 -5 1,627,000
Duta Anggada Realty 195 0 0
Duta Pertiwi 245 0 232,500
Duta Pertiwi Tbk 850 0 20,000
Dynaplast Tbk 1,700 0 62,500
Dyviacom Intrabumi 45 0 90,000
Ekadharma Tape 1,050 -25 58,000
Enseval Putra 500 0 3,547,500
Equity Development 250 0 0
Eratex Djaja 200 0 0
Eterindo Wahanatama 225 0 0
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 775 -25 483,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 300 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 270 0 0
Fortune Mate 85 -5 6,000
Gajah Tunggal Tbk 600 0 5,899,000
Gema Grahasarana 110 0 25,000
Global Financindo 575 0 3,500
Goodyear Indonesia 4,250 0 0
Gowa Makassar 650 0 0
Great River 420 -20 6,000
GT Kabel Indonesia 90 0 0
GT Petrochem 385 0 0
Gudang Garam Tbk 15,200 -200 723,000
H M Sampoerna Tbk 5,100 150 9,302,500
Hanson Industri 20 0 3,944,500
Hero Supermarket 1,000 0 302,500
Hexindo Adiperkasa 1,350 175 4,737,500
Hotel Sahid Jaya 145 10 859,500
Humpuss Intermoda 1,400 0 0
Igarjaya Tbk 145 0 506,000
Inco 32,550 0 5,000
Indah Kiat Pulp & Paper 675 0 8,494,500
Indal Aluminium 175 5 20,000
Indo Citra Finance 110 0 0
Indocement Tunggal 2,450 -50 455,000
Indoexchange Tbk 10 -5 1,550,000
Indofarma Tbk 180 0 889,500
Indofood Sukses 850 -25 14,754,500
Indomobil Sukses 1,350 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 625 25 1,996,500
Indosat Tbk 16,400 -350 1,120,500
Indosiar Visual Mandiri 600 -25 1,867,000
Indospring Tbk 675 0 0
Infoasia Teknologi 525 0 1,567,500
Intanwijaya 305 0 15,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 145 0 0
Inter-Pacific Bank 105 -40 3,500
Inti Indah Karya 105 0 1,055,000
Intikeramik 130 10 1,001,500
Intraco Penta Tbk 315 -5 185,000
Jaka Artha Graha 20 0 12,585,000
Jakarta Int'l Hotel 775 -25 4,133,500
Jakarta Kyoei Steel 105 10 2,783,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 260 5 92,500
Jasuindo Tiga 280 0 4,025,000
Jaya Pari Steel 405 0 178,000
Jaya Real Property 2,625 125 727,000
Jembo Cable Company 275 0 0
Kabelindo Murni Tbk 75 0 0
Kalbe Farma Tbk 525 -25 2,721,000
Karka Yasa Profilia 30 0 1,498,000
Karwell Indonesia 400 0 0
Kasogi 35 -5 263,500
Kawasan Industri 60 0 52,530,000
Kedaung Indah Can 200 0 0
Kedawung Setia 160 0 1,174,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 5 2,797,500
Komatsu Indonesia 1,400 0 28,000
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 0
Kridaperdana 100 -5 1,157,500
Kurnia Kapuas Utama 165 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 80 20 12,500
Lapindo 485 0 0
Lautan Luas Tbk 305 0 122,000
Limas Stokhomindo 1,100 125 24,272,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 875 0 9,500
Lippo Cikarang Tbk 200 0 50,000
Lippo E-NET Tbk 55 5 34,684,000
Lippo General 340 0 0
Lippo Karawaci Tbk 225 0 0
Lippo Land 525 0 0
Lippo Securities 35 0 2,484,500
Makindo Tbk 900 -75 2,500
Mandom Indonesia 2,475 -25 27,000
Mas Murni Indonesia 35 0 50,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 375 -10 36,000
Matahari Putra Prima 700 25 3,061,000
Mayora Indah Tbk 950 -25 60,000
Medco Energi 1,625 -25 67,000
Merck Tbk 19,000 500 3,500
Metamedia 20 -20 500
Metro Supermarket 950 0 0
Metrodata 95 0 665,500
Millennium 70 0 0
Mitra Rajasa Tbk 140 -25 1,492,500
Modern Photo Film 625 -25 225,000
Modernland Realty 60 0 1,077,500
Mulia Industrindo 275 20 18,748,000
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 360 20 63,539,500
Mustika Ratu Tbk 445 10 1,606,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 675 -25 2,247,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 325 0 0
Pan Brothers Tex 370 5 809,500
Panasia Indosyntec 350 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 -25 184,500
Panin Insurance Tbk 400 0 32,349,500
Panin Life Tbk 190 -5 11,952,500
Panin Sekuritas Tbk 315 0 66,500
Panorama 625 0 370,500
Pelangi Indah 150 0 0
Pelayaran Tempuran 575 0 0
Perdana Bangun 265 0 0
Perusahaan Gas 1,675 0 6,937,500
Petrosea Tbk 1,600 -50 20,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 35 5 541,000
Pool Advista 625 0 0
PP London Sumatera 1,350 -25 2,780,500
Prasidha Aneka 120 0 0
Prima Alloy Steel 340 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 215 10 239,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 3,390,000
Ramayana Lestari 4,175 -75 27,000
Ricky Putra 125 5 172,500
Rig Tenders Tbk 6,200 0 25,000
Rimo Catur Lestari 105 0 0
Ristia Bintang 80 -5 552,500
Roda Panggon 115 0 6,129,500
Roda Vivatex Tbk 875 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 20 5 136,995,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,050 -550 5,000
Sarasa Nugraha Tbk 50 0 80,025,000
Sari Husada Tbk 18,000 0 2,000
Schering Plough 10,200 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 275 0 0
Semen Cibinong Tbk 405 -10 5,118,500
Semen Gresik 9,400 -200 129,000
Sepatu Bata Tbk 14,100 0 0
Siantar TOP Tbk 180 -5 138,000
Sierad Produce Tbk 40 5 2,788,000
Siloam Health Care 150 -5 29,000
Sinar Mas 370 0 435,000
Siwani Makmur Tbk 245 -5 202,500
Siwani Trimitra Tbk 45 -5 1,041,000
SMART Tbk 2,900 0 9,500
Sona Topas Tourism 160 0 195,500
Sorini Corporation 775 0 2,500
Steady Safe Tbk 325 0 500
Suba Indah Tbk 160 0 1,030,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 425 5 2,462,500
Sumalindo Lestari 110 0 0
Sumi Indo Kabel Tbk 400 0 0
Summarecon Agung 675 0 2,736,500
Summitplast Tbk 165 0 0
Sunson Textile 140 5 3,666,000
Suparma Tbk 205 0 340,500
Surabaya Agung 65 0 0
Surya Citra Media 775 -25 3,735,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,425 0 0
Surya Intrindo 220 0 235,000
Surya Semesta 350 0 539,000
Surya Toto 4,500 0 0
Suryainti Permata 200 0 1,323,500
Suryamas Dutamakmur 70 -5 42,000
Tambang Batubara 825 0 91,000
Telkom 7,800 -50 5,880,500
Tembaga Mulia 2,200 0 1,000
Tempo Inti Media 85 0 50,000
Tempo Scan Pacific 6,000 0 782,000
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 0 2,183,000
Tira Austenite Tbk 1,200 0 0
Tirta Mahakam 115 -5 500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 250 -10 7,429,500
Trimegah Securities 135 -15 35,396,500
Trust Finance 225 -5 505,000
Tunas Baru Lampung 190 5 1,525,500
Tunas Ridean Tbk 370 10 2,045,500
Ultra Jaya Milk Tbk 460 0 10,500
Unggul Indah Cahaya 2,950 0 0
Unilever Indonesia 3,750 -50 2,111,500
United Capital 65 0 900,500
United Tractors Tbk 1,275 -25 8,063,500
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 1,762,500
Wicaksana Overseas 340 -5 155,000
Zebra Nusantara Tbk 95 -5 420,500
____________________________________________________________________________
Composite Index : 767.10
Previous : 772.49
Total trading volume : 2,205,308,425
Total trading value : Rp 778.8 billion
____________________________________________________________________________