Stock prices on the Jakarta Stock Exchange ( in rupiah) on Juine 16, 2005

Stock prices on the Jakarta Stock Exchange ( in rupiah) on Juine 16, 2005
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,450 0 6,500
Adhi Karya 860 10 7,163,000
Adira Dinamika 2,225 0 0
AGIS Tbk 135 0 5,000
Akbar Indo Makmur 225 0 0
AKR Corporindo Tbk 1,130 -10 894,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,010 0 0
Alumindo Light 465 -5 67,500
Andhi Chandra 440 0 0
Aneka Kemasindo 95 0 1,700,000
Aneka Tambang 2,400 -50 2,434,500
Anta Express Tour & Travel 90 0 280,500
Anugrah Tambak 275 0 0
Apac Citra 160 -5 73,500
Apexindo Pratama 610 10 204,500
Aqua Golden 51,000 0 0
Argha Karya Prima 415 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 0 49,000
Artha Pacific 125 0 362,500
Artha Securities 810 0 0
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,700 0 20,000
Asia Grain 25 0 0
Asia Kapitalindo 255 0 0
Asiaplast 30 0 107,500
Astra Agro Lestari 3,700 -25 1,920,500
Astra Graphia Tbk 315 -5 5,103,000
Astra Int'l 13,600 500 3,721,500
Astra Otoparts Tbk 3,125 75 436,000
Asuransi Bina Dana 330 5 1,000
Asuransi Bintang 650 -40 37,500
Asuransi Dayin 295 0 0
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 410 0 0
Asuransi Ramayana 1,100 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 415 5 1,076,000
Bakrie & Brothers 120 0 88,679,500
Bakrieland 320 0 7,096,000
Bank Arta Niaga 770 0 0
Bank Buana 840 0 510,000
Bank Bumiputera 180 0 0
Bank Central Asia 3,600 0 15,282,500
Bank Century Tbk 90 0 25,007,000
Bank Danamon Tbk 5,450 -50 384,500
Bank Eksekutif 105 0 0
Bank Int'l Indonesia 175 -5 34,614,500
Bank Kesawan Tbk 345 0 0
Bank Lippo Tbk 1,220 90 62,781,000
Bank Mandiri 1,450 0 65,983,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,600 0 0
Bank Negara 1,760 60 952,500
Bank Niaga Tbk 455 -5 19,173,500
Bank NISP Tbk 1,000 0 0
Bank Nusantara 750 0 0
Bank Pan Indonesia 515 25 34,475,000
Bank Permata Tbk 750 -10 993,500
Bank Rakyat 2,775 50 36,298,500
Bank Swadesi Tbk 400 0 25,000
Bank Victoria Int'l 90 0 20,500
Barito Pacific 710 10 8,258,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 120 0 10,000
Bentoel 130 0 1,469,000
Berlian Laju Tanker 910 0 17,506,000
Berlina Tbk 1,350 0 15,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,010 -40 115,000
Bhakti Capital 215 0 0
Bhakti Investama 235 0 0
Bhuwanatala Indah 85 0 543,000
Bimantara Citra Tbk 2,300 0 305,000
Bina Danatama 1,300 0 0
Bintang Mitra 80 -5 50,000
Branta Mulia Tbk 1,010 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 120 -5 520,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 165 0 117,500
Bumi Resources Tbk 850 -10 28,834,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 570 0 0
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 440 0 0
Charoen Pokphand 415 -5 177,500
Cipendawa 500 0 0
Cipta Panelutama 550 0 0
Ciptojaya 70 -5 20,000
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,320 0 3,256,000
Citatah Industri 70 -5 100,000
Citra Marga 910 0 10,279,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 390 25 17,413,000
Colorpak Indonesia 450 5 600,000
Daeyu Orchid 345 0 28,849,500
Danasupra 310 0 0
Dankos Laboratories 1,180 10 513,500
Darya-Varia 630 10 2,000
Davomas Abadi Tbk 150 0 543,500
Daya Sakti Unggul 480 0 0
Delta Djakarta Tbk 20,800 0 0
Dharma Samudera 80 -5 150,000
Dharmala Intiland 310 0 1,125,000
Duta Anggada Realty 230 10 100,000
Duta Pertiwi 1,380 20 263,500
Duta Pertiwi Tbk 1,070 0 33,000
Dynaplast Tbk 1,400 0 0
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 325 0 0
Energi Mega Persada 720 -20 17,103,500
Enseval Putra 790 10 20,128,500
Equity Development 115 0 0
Eratex Djaja Tbk 120 0 0
Eterindo Wahanatama 225 0 422,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,090 -30 4,141,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 250 0 175,000
Fortune Indonesia 310 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 820 10 76,023,000
Gema Grahasarana 95 0 475,000
Global Financindo 800 0 0
Goodyear Indonesia 8,800 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 85 0 0
GT Petrochem 530 10 10,164,500
Gudang Garam Tbk 12,750 0 975,500
H M Sampoerna Tbk 8,500 50 221,000
Hanson 25 0 250,000
Hero Supermarket 3,100 0 0
Hexindo Adiperkasa 4,300 100 19,000
Hortus Danavest Tbk 140 0 185,000
Hotel Sahid Jaya 140 5 101,000
Humpuss Intermoda 2,175 0 0
Inco 13,900 150 177,500
Indah Kiat Pulp & Paper 1,370 -10 176,471,000
Indal Aluminium 240 -10 114,500
Indo Citra Finance 110 0 0
Indocement Tunggal 3,275 50 4,477,000
Indoexchange Tbk 10 0 26,500
Indofarma Tbk 125 5 151,500
Indofood Sukses 1,190 0 13,849,000
Indomobil Sukses 850 0 500
Indonesia Prima 110 0 0
Indorama Syntetics 580 -10 345,000
Indosat Tbk 5,450 -50 5,238,000
Indosiar Karya 485 -10 407,500
Indospring Tbk 800 0 0
Infoasia Teknologi 510 10 2,806,000
Intanwijaya 490 15 3,193,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 130 0 0
Inter-Pacific Bank 95 0 890,500
Inti Kapuas Arowana 140 5 4,422,500
Intikeramik 140 5 406,000
Intraco Penta Tbk 540 0 0
Jaka Artha Graha 25 0 15,000
Jakarta Int'l Hotel 680 0 8,208,000
Jakarta Kyoei Steel 75 0 73,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 210 -15 10,500
Jasuindo Tiga 85 0 0
Jaya Pari Steel 1,580 0 259,500
Jaya Real Property 2,350 0 0
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 85 5 20,000
Kageo Igar Jaya Tbk 145 0 2,810,000
Kalbe Farma Tbk 930 -10 46,774,500
Karka Yasa Profilia 30 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 -5 13,971,000
Kedaung Indah Can 150 0 0
Kedawung Setia 125 5 125,000
Kimia Farma Tbk 190 5 1,625,000
Komatsu Indonesia 4,150 -25 482,000
Kopitime Dot Com 70 -5 1,675,000
Kresna Graha 125 0 207,500
Kridaperdana 100 0 30,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 185 -5 127,000
Lapindo 500 0 0
Lautan Luas Tbk 650 -10 520,000
Limas Stokhomindo 165 0 2,800,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 0
Lippo Cikarang Tbk 320 0 5,000
Lippo E-NET Tbk 290 15 462,500
Lippo General 510 0 0
Lippo Karawaci Tbk 1,490 0 1,651,000
Lippo Securities 25 0 100,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,550 350 28,500
Mas Murni Indonesia 85 0 1,562,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 180 0 0
Matahari Putra Prima 610 10 4,205,000
Mayora Indah Tbk 1,100 -20 18,500
Medco Energi 3,750 25 1,158,500
Merck Tbk 26,700 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 -5 550,000
Millennium 75 0 0
Mitra Adiperkasa 1,060 -30 2,000
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 580 0 0
Modernland Realty 290 -5 539,000
Mulia Industrindo 295 0 0
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 50,000 0 0
Multi Prima 600 0 0
Multibreeder 320 0 0
Multipolar Tbk 155 10 13,383,500
Multistrada Arah 195 5 30,880,500
Mustika Ratu Tbk 390 -5 80,000
New Century 70 -5 1,300,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 2,525 175 21,277,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 500 0 5,000
Palm Asia Corpora 830 0 8,935,000
Pan Brothers Tex 370 0 185,000
Panasia Indosyntec 500 0 0
Panasia Filament 110 0 0
Panca Wiratama 110 0 0
Panin Insurance Tbk 350 5 5,138,000
Panin Life Tbk 170 0 14,442,000
Panin Sekuritas Tbk 345 0 9,000
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 1,180 -20 353,500
Pembangunan Jaya 1,090 -10 277,500
Perdana Bangun 275 0 0
Perusahaan Gas 3,100 25 9,312,500
Petrosea Tbk 4,925 325 92,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,125 -75 2,168,000
Prasidha Aneka 125 0 0
Prima Alloy Steel 860 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 255 15 64,000
Pudjiadi & Sons 700 0 0
Pyridam Farma Tbk 65 0 281,000
Ramayana Lestari 810 -10 3,500,000
Resource Alam 360 0 0
Ricky Putra 530 0 0
Rig Tenders Tbk 910 10 43,000
Rimo Catur Lestari 75 -5 1,136,000
Ristia Bintang 90 -5 50,000
Roda Panggon 90 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 1,000
Saham Seri B 5,000 0 0
Samudera Indonesia 6,000 -100 500
Sanex Qianjiang 95 -10 81,500
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 2,200 25 5,500
Schering Plough 11,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 300 0 0
Semen Cibinong Tbk 490 -10 6,198,500
Semen Gresik 18,300 -400 41,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 165 5 50,000
Sierad Produce Tbk 85 -5 332,000
Sinar Mas 530 -10 280,000
Siwani Makmur Tbk 255 -5 159,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,900 0 0
Sona Topas Tourism 190 0 0
Sorini Corporation 1,020 -20 35,500
Steady Safe Tbk 330 0 0
Suba Indah Tbk 175 -5 360,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 500 0 0
Sumalindo Lestari 900 0 1,305,000
Sumi Indo Kabel Tbk 520 0 0
Summarecon Agung 1,020 10 7,253,000
Summitplast Tbk 160 0 0
Sunson Textile 295 0 184,000
Suparma Tbk 275 5 472,500
Surabaya Agung 65 0 0
Surya Citra Media 730 0 0
Surya Dumai 360 0 0
Surya Intrindo 220 0 0
Surya Semesta 480 -10 200,000
Surya Toto 6,000 0 0
Suryainti Permata 345 0 1,353,500
Suryamas Dutamakmur 170 0 0
Tambang Batubara 1,540 0 9,937,500
Telkom 4,925 50 19,980,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 80 0 2,000
Tempo Scan Pacific 6,900 -50 699,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 400 0 0
Tiga Pilar 175 -10 180,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,400 -25 4,664,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 150 0 100,000
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 190 0 26,500
Trimegah Securities 180 -5 35,364,500
Trust Finance 310 0 0
Tunas Baru Lampung 220 0 25,000
Tunas Ridean Tbk 830 20 328,500
Ultra Jaya Milk Tbk 300 0 45,000
Unggul Indah Cahaya 3,400 0 0
Unilever Indonesia 4,075 0 1,912,000
United Capital 175 10 2,405,000
United Tractors Tbk 3,700 0 4,069,500
Voksel Electric Tbk 170 0 0
Wahana Ottomitra 740 0 559,500
Wahana Phonix 45 5 26,500
Wicaksana Overseas 150 0 0
Yulie Sekurindo Tbk 120 0 0
Zebra Nusantara Tbk 60 0 0
_____________________________________________________________________________
Composite Index : 1,125.75
Previous : 1,119.57
Totral trading volume : 1,423,124,297
Total trading value : Rp 1.573 trillion
_____________________________________________________________________________