Stock prices on the Jakarta Stock Exchange (in rupiah) on May 26, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 26, 2005
_____________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,440 0 0
Adhi Karya 760 10 2,290,000
Adira Dinamika 2,100 0 33,500
AGIS Tbk 105 -5 1,000
Akbar Indo Makmur 240 0 0
AKR Corporindo Tbk 1,150 0 1,115,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 440 -10 257,000
Andhi Chandra 440 0 0
Aneka Kemasindo 100 5 2,542,500
Aneka Tambang 2,250 0 1,163,000
Anta Express Tour & Travel 90 -5 318,500
Anugrah Tambak 275 0 0
Apac Citra 170 0 108,000
Apexindo Pratama 580 -20 47,500
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 730 -310 158,500
Artha Pacific 135 -5 114,000
Artha Securities 810 0 0
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,750 50 65,000
Asia Grain 25 0 0
Asia Kapitalindo 245 0 0
Asiaplast 35 5 1,952,500
Astra Agro Lestari 3,625 75 1,497,000
Astra Graphia Tbk 410 -10 19,146,500
Astra Int'l 11,000 200 849,000
Astra Otoparts Tbk 2,675 0 0
Asuransi Bina Dana 365 0 0
Asuransi Bintang 630 -20 36,000
Asuransi Dayin 300 10 166,000
Asuransi Harta Aman 120 0 0
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,050 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 390 -5 1,117,500
Bakrie & Brothers 105 -5 69,834,500
Bakrieland 300 0 6,016,500
Bank Arta Niaga 800 0 0
Bank Buana 850 0 406,000
Bank Bumiputera 180 -10 3,500
Bank Central Asia 3,300 25 11,139,000
Bank Century Tbk 65 5 500,000
Bank Danamon Tbk 4,600 0 8,556,500
Bank Eksekutif 100 0 0
Bank Int'l Indonesia 180 -5 32,155,000
Bank Kesawan Tbk 365 -5 5,500
Bank Lippo Tbk 980 0 1,693,000
Bank Mandiri 1,690 0 33,371,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,300 20 2,500
Bank Negara 1,670 30 56,500
Bank Niaga Tbk 465 0 13,789,000
Bank NISP Tbk 890 0 315,000
Bank Nusantara 750 0 0
Bank Pan Indonesia 450 5 6,874,000
Bank Permata Tbk 750 0 681,000
Bank Rakyat 2,800 50 15,735,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 90 0 26,500
Barito Pacific 620 30 3,691,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 135 0 0
Bentoel 130 0 77,320,000
Berlian Laju Tanker 900 0 14,459,000
Berlina Tbk 1,100 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 215 0 0
Bhakti Investama 230 -5 271,000
Bhuwanatala Indah 85 0 25,000
Bimantara Citra Tbk 2,250 -100 160,000
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,000 -50 2,000
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 125 10 750,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 170 0 0
Bumi Resources Tbk 770 20 63,883,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 570 0 205,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 440 0 0
Charoen Pokphand 410 0 145,000
Cipendawa 500 20 5,000
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,400 0 427,500
Citatah Industri 70 -10 964,000
Citra Marga 890 0 1,061,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 335 0 232,500
Colorpak Indonesia 435 -10 368,500
Daeyu Orchid 350 0 11,440,500
Danasupra 230 0 0
Dankos Laboratories 990 0 0
Darya-Varia 630 0 45,000
Davomas Abadi Tbk 140 -10 81,500
Daya Sakti Unggul 510 0 0
Delta Djakarta Tbk 19,800 0 0
Dharma Samudera 85 0 85,000
Dharmala Intiland 295 -15 608,000
Duta Anggada Realty 220 5 5,000
Duta Pertiwi 1,280 -20 61,000
Duta Pertiwi Tbk 1,030 0 0
Dynaplast Tbk 1,500 0 0
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 300 0 15,000
Energi Mega Persada 640 10 5,068,000
Enseval Putra 680 0 300,000
Equity Development 150 0 0
Eratex Djaja Tbk 145 0 0
Eterindo Wahanatama 220 -5 156,500
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,020 0 125,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 245 10 1,208,500
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 680 0 5,243,500
Gema Grahasarana 95 0 25,000
Global Financindo 800 0 0
Goodyear Indonesia 8,000 0 1,000
Gowa Makassar 305 0 0
Great River 460 0 0
GT Kabel Indonesia 75 0 0
GT Petrochem 450 0 1,569,500
Gudang Garam Tbk 14,100 250 1,468,500
H M Sampoerna Tbk 8,350 0 268,500
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,100 -50 43,000
Hortus Danavest Tbk 120 0 0
Hotel Sahid Jaya 175 0 0
Humpuss Intermoda 1,870 0 0
Indah Kiat Pulp & Paper 1,340 20 13,440,000
Inco 13,650 50 818,500
Indal Aluminium 220 0 90,000
Indo Citra Finance 100 0 0
Indocement Tunggal 2,975 50 2,568,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 125 -5 600,000
Indofood Sukses 1,080 20 17,342,000
Indomobil Sukses 890 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 570 0 100,000
Indosat Tbk 4,750 -25 2,120,500
Indosiar Karya 500 0 62,500
Indospring Tbk 800 0 0
Infoasia Teknologi 580 0 1,177,500
Intanwijaya 445 -5 29,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 130 0 0
Inter-Pacific Bank 100 0 103,000
Inti Kapuas Arowana 100 5 75,000
Intikeramik 145 5 30,000
Intraco Penta Tbk 510 -10 3,500
Jaka Artha Graha 25 0 0
Jakarta Int l Hotel 660 0 15,100,000
Jakarta Kyoei Steel 75 0 93,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 210 0 0
Jasuindo Tiga 85 0 0
Jaya Pari Steel 1,380 20 31,000
Jaya Real Property 2,350 0 0
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 135 5 30,000
Kalbe Farma Tbk 730 -10 3,294,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 5,077,500
Kedaung Indah Can 135 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 180 0 55,000
Komatsu Indonesia 3,900 0 0
Kopitime Dot Com 85 10 315,000
Kresna Graha 115 0 447,500
Kridaperdana 100 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 200 10 500
Lapindo 450 0 0
Lautan Luas Tbk 600 0 150,000
Limas Stokhomindo 195 -5 455,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 0
Lippo Cikarang Tbk 310 -30 35,000
Lippo E-NET Tbk 355 0 351,000
Lippo General 590 0 0
Lippo Karawaci Tbk 1,470 0 207,500
Lippo Securities 25 0 2,000,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,625 0 0
Mas Murni Indonesia 110 10 3,216,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 190 0 0
Matahari Putra Prima 580 10 1,237,500
Mayora Indah Tbk 1,050 0 1,000
Medco Energi 3,125 25 637,500
Merck Tbk 26,500 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 1,246,000
Millennium 80 0 0
Mitra Adiperkasa 1,050 10 297,500
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 580 0 0
Modernland Realty 270 -5 966,000
Mulia Industrindo 290 0 50,000
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 160 0 7,669,000
Mustika Ratu Tbk 390 0 43,500
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,325 25 729,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 470 0 0
Palm Asia Corpora 870 0 69,300,500
Pan Brothers Tex 365 0 0
Panasia Indosyntec 500 0 0
Panasia Filament 110 0 0
Panca Wiratama 120 0 0
Panin Insurance Tbk 290 0 361,500
Panin Life Tbk 155 0 14,680,000
Panin Sekuritas Tbk 350 0 510,500
Panorama 370 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,200 110 2,240,000
Pembangunan Jaya 1,180 10 6,500
Perdana Bangun 275 0 0
Perusahaan Gas 2,750 50 3,071,000
Petrosea Tbk 4,550 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 1,940 -20 1,341,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 850 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 245 0 0
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 70 0 1,310,000
Pyridam Farma Tbk 60 0 270,000
Ramayana Lestari 790 -10 827,500
Resource Alam 360 0 0
Ricky Putra 530 0 0
Rig Tenders Tbk 890 0 0
Rimo Catur Lestari 65 0 0
Ristia Bintang 95 0 0
Roda Panggon 75 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 6,300 -300 33,000
Sanex Qianjiang 90 0 600,000
Sarasa Nugraha Tbk 35 0 285,500
Sari Husada Tbk 2,100 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 290 0 0
Semen Cibinong Tbk 440 0 2,646,000
Semen Gresik 16,000 0 4,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 170 0 0
Sierad Produce Tbk 110 5 10,000
Sinar Mas 510 10 56,500
Siwani Makmur Tbk 250 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 4,650 0 0
Sona Topas Tourism 175 0 0
Sorini Corporation 1,030 0 0
Steady Safe Tbk 260 0 0
Suba Indah Tbk 135 0 30,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 510 0 0
Sumalindo Lestari 850 0 741,000
Sumi Indo Kabel Tbk 520 0 0
Summarecon Agung 930 0 2,183,000
Summitplast Tbk 160 0 0
Sunson Textile 320 -25 1,385,000
Suparma Tbk 260 5 21,500
Surabaya Agung 65 0 0
Surya Citra Media 700 0 0
Surya Dumai 360 0 0
Surya Intrindo 220 0 0
Surya Semesta 455 0 50,000
Surya Toto 6,000 0 0
Suryainti Permata 335 5 558,000
Suryamas Dutamakmur 170 10 60,000
Tambang Batubara 1,490 10 719,500
Telkom 4,600 0 16,020,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 6,850 0 22,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 410 10 166,000
Tiga Pilar 175 10 25,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,225 25 10,743,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 145 0 0
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 180 0 275,000
Trimegah Securities 150 0 300,000
Trust Finance 305 0 0
Tunas Baru Lampung 215 5 50,000
Tunas Ridean Tbk 780 -20 36,500
Ultra Jaya Milk Tbk 290 0 0
Unggul Indah Cahaya 2,700 0 500
Unilever Indonesia 3,800 0 1,460,000
United Capital 25 0 10,000
United Tractors Tbk 3,150 0 2,483,000
Voksel Electric Tbk 165 5 327,500
Wahana Ottomitra 750 0 401,000
Wahana Phonix 40 0 0
Wicaksana Overseas 115 -35 7,500
Yulie Sekurindo Tbk 130 0 0
Zebra Nusantara Tbk 65 0 10,000
_____________________________________________________________________________
Composite Index : 1,054.36
Previous : 1,049.05
Total trading volume : 962,163,962
Total trading value : Rp 899.42 billion
_____________________________________________________________________________