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

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

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,440 0 0
Adhi Karya 780 0 226,000
Adira Dinamika 2,300 0 0
AGIS Tbk 125 -5 238,500
Akbar Indo Makmur 300 0 0
AKR Corporindo Tbk 1,160 0 1,067,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 500 -20 114,500
Andhi Chandra 445 0 0
Aneka Kemasindo 100 0 0
Aneka Tambang 2,225 -50 1,331,000
Anta Express Tour & Travel 90 0 15,000
Anugrah Tambak 275 0 0
Apac Citra 180 0 37,500
Apexindo Pratama 600 70 7,143,500
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,540 -10 4,748,000
Artha Pacific 125 -5 207,500
Artha Securities 800 0 0
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,600 -25 5,000
Asia Grain 25 0 0
Asia Kapitalindo 255 0 0
Asiaplast 35 5 5,000
Astra Agro Lestari 3,525 25 1,464,500
Astra Graphia Tbk 420 0 13,731,500
Astra Int'l 11,300 100 4,452,000
Astra Otoparts Tbk 2,625 0 274,000
Asuransi Bina Dana 365 0 0
Asuransi Bintang 550 0 20,000
Asuransi Dayin 290 0 0
Asuransi Harta Aman 125 0 0
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,050 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 395 0 3,242,500
Bakrie & Brothers 110 -10 300,022,500
Bakrieland 320 0 20,139,000
Bank Arta Niaga 800 0 0
Bank Buana 850 0 344,500
Bank Bumiputera 170 0 0
Bank Central Asia 3,225 -50 3,258,000
Bank Century Tbk 70 0 105,000
Bank Danamon Tbk 5,000 0 910,500
Bank Eksekutif 110 0 100,000
Bank Int'Indonesia 180 0 661,500
Bank Kesawan Tbk 370 0 0
Bank Lippo Tbk 980 10 8,266,000
Bank Mandiri 1,690 10 28,232,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,300 0 2,000
Bank Negara 1,610 0 53,000
Bank Niaga Tbk 480 -10 27,015,500
Bank NISP Tbk 890 0 31,000
Bank Nusantara 750 0 0
Bank Pan Indonesia 450 0 2,756,500
Bank Permata Tbk 760 0 15,500
Bank Rakyat 2,725 -75 2,699,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 90 0 574,000
Barito Pacific 730 0 324,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 125 -10 10,500
Bentoel 130 0 1,498,000
Berlian Laju Tanker 910 -10 19,606,000
Berlina Tbk 1,100 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,080 0 0
Bhakti Capital 215 0 0
Bhakti Investama 235 0 75,000
Bhuwanatala Indah 90 0 362,000
Bimantara Citra Tbk 2,375 0 196,000
Bina Danatama 1,400 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,000 200 17,500
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 -15 37,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 175 0 5,000
Bumi Resources Tbk 740 -10 10,996,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 550 0 105,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 50,000
Centrin Online Tbk. 100 0 0
Centris Multi 440 0 0
Charoen Pokphand 440 -10 421,000
Cipendawa 530 0 0
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,380 -20 37,000
Citatah Industri 80 -5 6,856,500
Citra Marga 900 0 297,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 340 0 502,500
Colorpak Indonesia 445 0 320,000
Daeyu Orchid 355 -5 29,190,000
Danasupra 230 0 0
Dankos Laboratories 1,010 10 127,500
Darya-Varia 660 0 5,000
Davomas Abadi Tbk 150 -5 6,000
Daya Sakti Unggul 520 0 0
Delta Djakarta Tbk 19,800 0 0
Dharma Samudera 90 5 600,500
Dharmala Intiland 335 5 307,500
Duta Anggada Realty 215 0 0
Duta Pertiwi 1,310 10 59,000
Duta Pertiwi Tbk 1,040 0 0
Dynaplast Tbk 1,500 0 0
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 300 0 5,500
Energi Mega Persada 660 -10 3,828,500
Enseval Putra 690 0 0
Equity Development 115 0 0
Eratex Djaja Tbk 120 5 18,500
Eterindo Wahanatama 225 0 110,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,030 -10 100,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 230 0 101,000
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 710 -10 3,155,500
Gema Grahasarana 100 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,300 0 0
Gowa Makassar 305 0 0
Great River 460 0 0
GT Kabel Indonesia 80 0 225,000
GT Petrochem 460 -10 1,295,500
Gudang Garam Tbk 13,300 -100 432,500
H M Sampoerna Tbk 10,250 -250 2,114,500
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,375 0 7,500
Hortus Danavest Tbk 110 -25 25,000
Hotel Sahid Jaya 175 0 0
Humpuss Intermoda 1,975 0 0
Inco 13,800 -50 927,000
Indah Kiat Pulp & Paper 1,320 -30 8,606,500
Indal Aluminium 250 -10 50,000
Indo Citra Finance 100 0 0
Indocement Tunggal 2,825 -25 70,000
Indoexchange Tbk 10 0 280,000
Indofarma Tbk 135 0 925,000
Indofood Sukses 1,040 -10 4,839,500
Indomobil Sukses 890 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 600 0 0
Indosat Tbk 4,775 0 6,970,000
Indosiar Karya 510 -10 40,500
Indospring Tbk 800 0 0
Infoasia Teknologi 560 -10 1,072,000
Intanwijaya 475 -10 5,000
Integrasi Teknologi 35 0 0
Inter Delta Tbk 155 0 0
Inter-Pacific Bank 105 -5 2,432,500
Inti Kapuas Arowana 95 -5 112,000
Intikeramik 140 -5 284,500
Intraco Penta Tbk 520 10 94,000
Jaka Artha Graha 25 0 0
Jakarta Int l Hotel 650 -10 3,022,500
Jakarta Kyoei Steel 80 -5 12,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 230 5 500
Jasuindo Tiga 90 0 0
Jaya Pari Steel 1,450 10 1,336,500
Jaya Real Property 2,450 0 0
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 80 0 0
Kageo Igar Jaya Tbk 130 -10 275,000
Kalbe Farma Tbk 720 0 948,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 -5 59,358,000
Kedaung Indah Can 165 0 0
Kedawung Setia 125 0 0
Kimia Farma Tbk 180 0 295,000
Komatsu Indonesia 3,900 0 0
Kopitime Dot Com 85 -5 77,500
Kresna Graha 115 0 0
Kridaperdana 95 -15 2,000
Lamicitra Nusantara 110 0 0
Langgeng Makmur 205 -5 449,000
Lapindo 450 0 0
Lautan Luas Tbk 610 0 30,500
Limas Stokhomindo 240 -5 652,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,850 0 0
Lippo Cikarang Tbk 380 0 0
Lippo E-NET Tbk 395 0 0
Lippo General 460 0 0
Lippo Karawaci Tbk 1,480 -10 760,000
Lippo Securities 25 0 200,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,750 0 0
Mas Murni Indonesia 125 -5 13,302,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 205 0 0
Matahari Putra Prima 610 -20 878,500
Mayora Indah Tbk 1,090 0 0
Medco Energi 2,725 -25 535,000
Merck Tbk 26,700 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 630,000
Millennium 85 0 25,000
Mitra Adiperkasa 1,020 0 570,000
Mitra Rajasa Tbk 70 0 215,000
Modern Photo Film 600 20 52,500
Modernland Realty 285 -5 176,000
Mulia Industrindo 290 -5 27,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,100 0 0
Multi Prima 600 0 0
Multibreeder 320 0 0
Multipolar Tbk 180 0 1,075,000
Mustika Ratu Tbk 400 0 70,500
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,325 -100 1,487,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 440 -20 7,500
Palm Asia Corpora 850 0 54,646,000
Pan Brothers Tex 365 0 0
Panasia Indosyntec 500 0 0
Panasia Filament 110 0 0
Panca Wiratama 120 0 0
Panin Insurance Tbk 310 0 1,439,500
Panin Life Tbk 160 -5 3,858,000
Panin Sekuritas Tbk 350 0 0
Panorama 370 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,150 -10 194,000
Pembangunan Jaya 1,230 30 479,000
Perdana Bangun 275 0 0
Perusahaan Gas 2,700 0 3,154,500
Petrosea Tbk 4,600 0 0
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 2,025 -25 135,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 850 -60 500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 245 0 0
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 75 0 1,705,000
Pyridam Farma Tbk 60 0 387,500
Ramayana Lestari 780 -20 742,500
Resource Alam 360 0 0
Ricky Putra 540 0 603,000
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 -10 7,500
Ristia Bintang 90 0 0
Roda Panggon 75 0 0
Roda Vivatex Tbk 890 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 6,600 -100 5,000
Sanex Qianjiang 95 0 20,000
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 1,900 -200 50,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 295 0 0
Semen Cibinong Tbk 440 -5 931,500
Semen Gresik 15,400 -500 282,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 165 0 25,000
Sierad Produce Tbk 115 5 2,447,000
Sinar Mas 510 -10 1,000
Siwani Makmur Tbk 250 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,900 0 0
Sona Topas Tourism 220 0 0
Sorini Corporation 1,040 0 5,500
Steady Safe Tbk 295 0 0
Suba Indah Tbk 140 0 0
Sucaco Tbk 1,030 0 0
Sugi Samapersada 530 -10 422,500
Sumalindo Lestari 810 0 416,000
Sumi Indo Kabel Tbk 520 -10 10,000
Summarecon Agung 940 -10 2,208,000
Summitplast Tbk 160 0 0
Sunson Textile 385 15 38,000
Suparma Tbk 265 0 1,000
Surabaya Agung 65 0 0
Surya Citra Media 660 0 0
Surya Dumai 360 0 0
Surya Intrindo 220 0 0
Surya Semesta 460 -5 160,000
Surya Toto 6,000 0 0
Suryainti Permata 345 0 240,500
Suryamas Dutamakmur 175 0 0
Tambang Batubara 1,480 0 591,000
Telkom 4,325 -100 14,833,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 100 10 6,000
Tempo Scan Pacific 6,550 -50 96,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 400 0 0
Tiga Pilar 180 0 277,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,225 25 11,172,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 150 -10 50,000
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 185 0 0
Trimegah Securities 150 0 479,000
Trust Finance 305 0 0
Tunas Baru Lampung 220 0 0
Tunas Ridean Tbk 780 -20 11,000
Ultra Jaya Milk Tbk 310 0 0
Unggul Indah Cahaya 3,200 0 0
Unilever Indonesia 3,675 -25 414,500
United Capital 25 0 7,500
United Tractors Tbk 3,100 -50 4,758,500
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 750 0 360,500
Wahana Phonix 45 -5 26,500
Wicaksana Overseas 150 0 0
Yulie Sekurindo Tbk 130 -5 56,000
Zebra Nusantara Tbk 60 0 100,000
____________________________________________________________________________
Composite Index : 1,048.78
Previous : 1,059.27
Total trading volume : 815,435,488
Total trading value : Rp 667.75 billion
____________________________________________________________________________