Stock prices on the Jakarta Stock Exchange (in rupiah) on May 17, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 17, 2005
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,440 0 0
Adhi Karya 750 -30 3,155,000
Adira Dinamika 2,300 0 0
AGIS Tbk 135 10 20,500
Akbar Indo Makmur 230 -70 3,000
AKR Corporindo Tbk 1,150 -10 736,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 500 0 42,000
Andhi Chandra 440 -5 17,500
Aneka Kemasindo 100 0 10,000
Aneka Tambang 2,175 -50 5,215,000
Anta Express Tour & Travel 90 0 2,500
Anugrah Tambak 275 0 0
Apac Citra 175 -5 200,000
Apexindo Pratama 600 0 0
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,540 0 5,144,500
Artha Pacific 125 0 162,500
Artha Securities 800 0 0
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,625 25 3,000
Asia Grain 25 0 0
Asia Kapitalindo 245 -10 20,000
Asiaplast 35 0 7,000
Astra Agro Lestari 3,550 25 3,093,500
Astra Graphia Tbk 420 0 16,080,500
Astra Int'l 11,250 -50 1,467,500
Astra Otoparts Tbk 2,625 0 609,000
Asuransi Bina Dana 365 0 0
Asuransi Bintang 550 0 45,000
Asuransi Dayin 285 -5 150,000
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 2,783,000
Bakrie & Brothers 110 0 325,519,500
Bakrieland 315 -5 10,425,500
Bank Arta Niaga 800 0 0
Bank Buana 850 0 100,000
Bank Bumiputera 170 0 0
Bank Central Asia 3,300 75 8,021,000
Bank Century Tbk 70 0 1,668,500
Bank Danamon Tbk 4,850 -150 5,139,500
Bank Eksekutif 110 0 200,000
Bank Int'l Indonesia 185 5 43,122,000
Bank Kesawan Tbk 370 0 0
Bank Lippo Tbk 960 -20 5,967,500
Bank Mandiri 1,700 10 51,745,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,270 -30 28,500
Bank Negara 1,600 -10 101,500
Bank Niaga Tbk 475 -5 13,978,000
Bank NISP Tbk 890 0 640,500
Bank Nusantara 750 0 0
Bank Pan Indonesia 455 5 5,128,000
Bank Permata Tbk 750 -10 1,189,500
Bank Rakyat 2,750 25 10,172,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 95 5 3,326,000
Barito Pacific 710 -20 431,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 130 5 61,500
Bentoel 125 -5 11,756,000
Berlian Laju Tanker 890 -20 22,134,000
Berlina Tbk 1,400 300 9,500
Betonjaya Manunggal 200 0 0
BFI Finance 1,080 0 0
Bhakti Capital 215 0 0
Bhakti Investama 235 0 49,500
Bhuwanatala Indah 85 -5 12,457,500
Bimantara Citra Tbk 2,375 0 59,500
Bina Danatama 1,400 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,000 0 48,000
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 175 0 0
Bumi Resources Tbk 740 0 15,605,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 550 0 205,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 25,000
Centris Multi 440 0 0
Charoen Pokphand 430 -10 520,000
Cipendawa 530 0 0
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,360 -20 298,500
Citatah Industri 80 0 1,883,000
Citra Marga 890 -10 849,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 335 -5 272,500
Colorpak Indonesia 445 0 0
Daeyu Orchid 355 0 9,027,500
Danasupra 230 0 0
Dankos Laboratories 1,000 -10 46,000
Darya-Varia 670 10 49,000
Davomas Abadi Tbk 150 0 127,500
Daya Sakti Unggul 500 -20 17,500
Delta Djakarta Tbk 19,800 0 0
Dharma Samudera 85 -5 3,560,000
Dharmala Intiland 310 -25 2,167,500
Duta Anggada Realty 215 0 0
Duta Pertiwi 1,310 0 12,500
Duta Pertiwi Tbk 990 -50 22,500
Dynaplast Tbk 1,500 0 0
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 300 0 0
Energi Mega Persada 640 -20 15,888,500
Enseval Putra 690 0 24,000
Equity Development 150 35 11,000
Eratex Djaja Tbk 120 0 0
Eterindo Wahanatama 215 -10 478,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,030 0 300,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 235 5 90,000
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 680 -30 19,983,500
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 0
GT Petrochem 445 -15 8,470,500
Gudang Garam Tbk 13,400 100 557,500
H M Sampoerna Tbk 9,400 -850 1,010,500
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,375 0 0
Hortus Danavest Tbk 110 0 267,500
Hotel Sahid Jaya 175 0 0
Humpuss Intermoda 1,975 0 0
Inco 13,700 -100 93,000
Indah Kiat Pulp & Paper 1,310 -10 17,151,000
Indal Aluminium 245 -5 32,500
Indo Citra Finance 100 0 0
Indocement Tunggal 2,775 -50 2,792,500
Indoexchange Tbk 10 0 150,000
Indofarma Tbk 135 0 250,000
Indofood Sukses 1,020 -20 7,884,000
Indomobil Sukses 890 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 580 -20 495,500
Indosat Tbk 4,775 0 4,720,000
Indosiar Karya 510 0 870,500
Indospring Tbk 800 0 0
Infoasia Teknologi 560 0 950,500
Intanwijaya 455 -20 405,500
Integrasi Teknologi 40 5 50,000
Inter Delta Tbk 155 0 0
Inter-Pacific Bank 110 5 363,000
Inti Kapuas Arowana 95 0 189,500
Intikeramik 140 0 147,500
Intraco Penta Tbk 510 -10 2,243,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 650 0 9,912,500
Jakarta Kyoei Steel 80 0 90,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 220 -10 12,500
Jasuindo Tiga 90 0 0
Jaya Pari Steel 1,390 -60 992,000
Jaya Real Property 2,350 -100 11,000
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 80 0 0
Kageo Igar Jaya Tbk 135 5 396,000
Kalbe Farma Tbk 720 0 3,382,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 1,994,000
Kedaung Indah Can 165 0 0
Kedawung Setia 125 0 0
Kimia Farma Tbk 180 0 750,500
Komatsu Indonesia 3,750 -150 12,000
Kopitime Dot Com 80 -5 124,500
Kresna Graha 115 0 0
Kridaperdana 95 0 0
Lamicitra Nusantara 110 0 0
Langgeng Makmur 200 -5 459,000
Lapindo 450 0 0
Lautan Luas Tbk 590 -20 243,500
Limas Stokhomindo 230 -10 583,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,800 -50 9,000
Lippo Cikarang Tbk 350 -30 14,500
Lippo E-NET Tbk 390 -5 12,500
Lippo General 460 0 0
Lippo Karawaci Tbk 1,470 -10 348,500
Lippo Securities 25 0 220,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,625 -125 5,000
Mas Murni Indonesia 115 -10 10,218,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 190 -15 37,500
Matahari Putra Prima 600 -10 2,023,000
Mayora Indah Tbk 1,090 0 0
Medco Energi 2,925 200 8,878,500
Merck Tbk 26,700 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 50,000
Millennium 85 0 0
Mitra Adiperkasa 1,020 0 623,000
Mitra Rajasa Tbk 70 0 197,000
Modern Photo Film 600 0 78,500
Modernland Realty 275 -10 159,000
Mulia Industrindo 285 -5 175,000
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 170 -10 5,475,500
Mustika Ratu Tbk 390 -10 169,500
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,275 -50 2,481,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 440 0 0
Palm Asia Corpora 850 0 72,261,500
Pan Brothers Tex 365 0 135,000
Panasia Indosyntec 500 0 0
Panasia Filament 110 0 0
Panca Wiratama 120 0 0
Panin Insurance Tbk 300 -10 1,628,000
Panin Life Tbk 155 -5 8,267,500
Panin Sekuritas Tbk 350 0 0
Panorama 370 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,140 -10 133,500
Pembangunan Jaya 1,190 -40 262,500
Perdana Bangun 275 0 0
Perusahaan Gas 2,700 0 4,002,500
Petrosea Tbk 4,500 -100 5,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,925 -100 4,453,500
Prasidha Aneka 90 0 0
Prima Alloy Steel 890 40 2,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 245 0 0
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 75 0 2,899,000
Pyridam Farma Tbk 60 0 370,000
Ramayana Lestari 780 0 1,817,500
Resource Alam 360 0 0
Ricky Putra 530 -10 932,500
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 90 0 0
Roda Panggon 75 0 160,000
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 0 47,000
Sanex Qianjiang 100 5 500
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 2,100 200 500
Schering Plough 11,500 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 290 -5 10,000
Semen Cibinong Tbk 450 10 5,502,000
Semen Gresik 16,000 600 9,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 165 0 197,500
Sierad Produce Tbk 105 -10 3,444,500
Sinar Mas 500 -10 182,500
Siwani Makmur Tbk 250 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,900 0 2,000
Sona Topas Tourism 220 0 0
Sorini Corporation 1,030 -10 22,000
Steady Safe Tbk 295 0 0
Suba Indah Tbk 140 0 0
Sucaco Tbk 1,030 0 0
Sugi Samapersada 520 -10 416,500
Sumalindo Lestari 810 0 1,302,500
Sumi Indo Kabel Tbk 520 0 0
Summarecon Agung 920 -20 3,154,500
Summitplast Tbk 160 0 0
Sunson Textile 350 -35 500
Suparma Tbk 260 -5 27,500
Surabaya Agung 65 0 0
Surya Citra Media 660 0 0
Surya Dumai 360 0 0
Surya Intrindo 220 0 22,500
Surya Semesta 460 0 1,181,500
Surya Toto 6,000 0 0
Suryainti Permata 340 -5 745,000
Suryamas Dutamakmur 175 0 0
Tambang Batubara 1,480 0 2,622,500
Telkom 4,375 50 19,375,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 100 0 50,000
Tempo Scan Pacific 6,500 -50 81,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 400 0 0
Tiga Pilar 180 0 297,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,225 0 4,540,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 155 5 352,500
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 185 0 25,000
Trimegah Securities 150 0 3,000
Trust Finance 305 0 0
Tunas Baru Lampung 225 5 100,000
Tunas Ridean Tbk 780 0 151,500
Ultra Jaya Milk Tbk 300 -10 240,000
Unggul Indah Cahaya 3,200 0 0
Unilever Indonesia 3,725 50 583,000
United Capital 25 0 5,000
United Tractors Tbk 3,125 25 8,074,500
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 740 -10 1,084,500
Wahana Phonix 45 0 10,000
Wicaksana Overseas 150 0 0
Yulie Sekurindo Tbk 130 0 0
Zebra Nusantara Tbk 60 0 0
____________________________________________________________________________
Composite Index : 1,045.77
Previous : 1,048.78
Total trading volume : 2,727,635,697
Total trading value : Rp 6.961 trillion
____________________________________________________________________________