Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 27, 2005
______________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,440 0 0
Adhi Karya 760 0 2,338,500
Adira Dinamika 2,100 0 0
AGIS Tbk 125 20 924,000
Akbar Indo Makmur 230 -10 5,000
AKR Corporindo Tbk 1,150 0 1,023,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 450 10 868,500
Andhi Chandra 440 0 0
Aneka Kemasindo 105 5 5,585,000
Aneka Tambang 2,300 50 1,821,500
Anta Express Tour & Travel 95 5 103,000
Anugrah Tambak 275 0 0
Apac Citra 175 5 30,000
Apexindo Pratama 560 -20 265,500
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 730 0 0
Artha Pacific 135 0 14,500
Artha Securities 810 0 0
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,750 0 0
Asia Grain 25 0 0
Asia Kapitalindo 255 10 14,500
Asiaplast 30 -5 2,439,500
Astra Agro Lestari 3,625 0 1,663,000
Astra Graphia Tbk 345 -65 15,389,000
Astra Int'l 11,350 350 5,371,500
Astra Otoparts Tbk 2,625 -50 50,000
Asuransi Bina Dana 365 0 0
Asuransi Bintang 600 -30 11,000
Asuransi Dayin 300 0 25,500
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 0 1,410,000
Bakrie & Brothers 105 0 396,504,000
Bakrieland 310 10 11,005,500
Bank Arta Niaga 800 0 0
Bank Buana 850 0 10,000
Bank Bumiputera 180 0 0
Bank Central Asia 3,275 -25 8,993,000
Bank Century Tbk 65 0 6,573,000
Bank Danamon Tbk 4,675 75 3,712,000
Bank Eksekutif 115 15 500
Bank Int'l Indonesia 185 5 22,054,000
Bank Kesawan Tbk 365 0 0
Bank Lippo Tbk 970 -10 6,457,000
Bank Mandiri 1,690 0 15,077,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,300 0 0
Bank Negara 1,670 0 34,000
Bank Niaga Tbk 470 5 39,692,000
Bank NISP Tbk 890 0 6,500
Bank Nusantara 750 0 0
Bank Pan Indonesia 455 5 4,177,500
Bank Permata Tbk 750 0 436,500
Bank Rakyat 2,800 0 6,963,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 95 5 15,500
Barito Pacific 730 110 16,163,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 135 0 0
Bentoel 130 0 1,019,500
Berlian Laju Tanker 910 10 7,306,000
Berlina Tbk 1,100 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 215 0 0
Bhakti Investama 235 5 56,000
Bhuwanatala Indah 85 0 215,000
Bimantara Citra Tbk 2,250 0 59,000
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,020 20 10,000
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 125 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 170 0 0
Bumi Resources Tbk 780 10 68,228,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 570 0 230,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 440 0 0
Charoen Pokphand 420 10 707,500
Cipendawa 500 0 0
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,380 -20 463,500
Citatah Industri 75 5 870,500
Citra Marga 900 10 924,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 340 5 1,504,000
Colorpak Indonesia 435 0 0
Daeyu Orchid 345 -5 14,601,500
Danasupra 230 0 0
Dankos Laboratories 1,010 20 304,000
Darya-Varia 640 10 204,000
Davomas Abadi Tbk 150 10 25,000
Daya Sakti Unggul 510 0 0
Delta Djakarta Tbk 20,800 1,000 500
Dharma Samudera 85 0 600,000
Dharmala Intiland 300 5 656,500
Duta Anggada Realty 220 0 0
Duta Pertiwi 1,400 120 184,000
Duta Pertiwi Tbk 1,050 20 203,500
Dynaplast Tbk 1,500 0 10,000
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 300 0 0
Energi Mega Persada 660 20 15,092,000
Enseval Putra 730 50 2,390,500
Equity Development 150 0 0
Eratex Djaja Tbk 145 0 0
Eterindo Wahanatama 225 5 258,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,020 0 170,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 250 5 1,817,000
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 700 20 16,814,500
Gema Grahasarana 95 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,000 0 0
Gowa Makassar 305 0 0
Great River 460 0 0
GT Kabel Indonesia 85 10 388,500
GT Petrochem 460 10 10,879,000
Gudang Garam Tbk 13,450 -650 3,205,000
H M Sampoerna Tbk 8,200 -150 515,500
Hanson 25 0 0
Hero Supermarket 3,000 0 10,000
Hexindo Adiperkasa 4,100 0 0
Hortus Danavest Tbk 120 0 0
Hotel Sahid Jaya 170 -5 3,000
Humpuss Intermoda 1,870 0 0
Inco 13,900 250 627,000
Indah Kiat Pulp & Paper 1,340 0 22,169,500
Indal Aluminium 230 10 215,500
Indo Citra Finance 100 0 0
Indocement Tunggal 3,100 125 7,948,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 130 5 3,270,000
Indofood Sukses 1,140 60 61,936,000
Indomobil Sukses 890 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 570 0 0
Indosat Tbk 4,800 50 7,008,000
Indosiar Karya 530 30 3,953,500
Indospring Tbk 800 0 0
Infoasia Teknologi 600 20 1,994,000
Intanwijaya 455 10 19,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 130 0 0
Inter-Pacific Bank 100 0 575,000
Inti Kapuas Arowana 95 -5 28,500
Intikeramik 145 0 212,000
Intraco Penta Tbk 520 10 152,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 670 10 15,420,000
Jakarta Kyoei Steel 80 5 210,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 210 0 0
Jasuindo Tiga 85 0 0
Jaya Pari Steel 1,440 60 2,141,500
Jaya Real Property 2,350 0 0
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 85 10 75,000
Kageo Igar Jaya Tbk 135 0 1,190,000
Kalbe Farma Tbk 750 20 9,230,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 -5 1,235,000
Kedaung Indah Can 135 0 0
Kedawung Setia 120 0 0
Kimia Farma Tbk 195 15 5,341,000
Komatsu Indonesia 3,900 0 132,000
Kopitime Dot Com 90 5 255,000
Kresna Graha 125 10 672,500
Kridaperdana 95 -5 50,000
Lamicitra Nusantara 90 0 0
Langgeng Makmur 195 -5 354,000
Lapindo 450 0 0
Lautan Luas Tbk 600 0 347,000
Limas Stokhomindo 195 0 1,172,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 0
Lippo Cikarang Tbk 310 0 0
Lippo E-NET Tbk 355 0 365,500
Lippo General 510 -80 15,000
Lippo Karawaci Tbk 1,460 -10 1,997,500
Lippo Securities 25 0 330,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,625 0 0
Mas Murni Indonesia 115 5 1,427,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 190 0 0
Matahari Putra Prima 590 10 518,500
Mayora Indah Tbk 1,200 150 27,500
Medco Energi 3,100 -25 560,500
Merck Tbk 27,500 1,000 5,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 65,000
Millennium 80 0 0
Mitra Adiperkasa 1,050 0 0
Mitra Rajasa Tbk 65 -5 58,500
Modern Photo Film 580 0 52,500
Modernland Realty 275 5 1,091,500
Mulia Industrindo 290 0 164,500
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 160 0 2,793,500
Mustika Ratu Tbk 390 0 22,000
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,400 75 6,200,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 470 0 0
Palm Asia Corpora 870 0 68,220,000
Pan Brothers Tex 365 0 170,000
Panasia Indosyntec 500 0 0
Panasia Filament 110 0 0
Panca Wiratama 120 0 0
Panin Insurance Tbk 290 0 1,000,000
Panin Life Tbk 160 5 13,220,000
Panin Sekuritas Tbk 350 0 0
Panorama 370 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,190 -10 1,708,500
Pembangunan Jaya 1,160 -20 93,500
Perdana Bangun 275 0 0
Perusahaan Gas 2,750 0 3,684,000
Petrosea Tbk 4,450 -100 500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,970 30 2,576,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 860 10 41,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 245 0 0
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 75 5 3,531,500
Pyridam Farma Tbk 60 0 0
Ramayana Lestari 790 0 1,287,000
Resource Alam 360 0 0
Ricky Putra 530 0 0
Rig Tenders Tbk 870 -20 7,500
Rimo Catur Lestari 75 10 500
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 6,500 200 2,500
Sanex Qianjiang 90 0 200,000
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 2,100 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 300 10 50,000
Semen Cibinong Tbk 455 15 10,188,000
Semen Gresik 16,000 0 248,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 170 0 51,000
Sierad Produce Tbk 105 -5 342,000
Sinar Mas 510 0 448,500
Siwani Makmur Tbk 255 5 20,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 4,650 0 0
Sona Topas Tourism 175 0 0
Sorini Corporation 1,030 0 2,500
Steady Safe Tbk 260 0 0
Suba Indah Tbk 145 10 256,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 510 0 0
Sumalindo Lestari 880 30 2,506,000
Sumi Indo Kabel Tbk 520 0 0
Summarecon Agung 930 0 1,286,500
Summitplast Tbk 160 0 0
Sunson Textile 320 0 0
Suparma Tbk 260 0 44,500
Surabaya Agung 65 0 0
Surya Citra Media 700 0 0
Surya Dumai 360 0 0
Surya Intrindo 220 0 37,500
Surya Semesta 460 5 384,500
Surya Toto 6,000 0 0
Suryainti Permata 340 5 394,500
Suryamas Dutamakmur 170 0 0
Tambang Batubara 1,490 0 1,990,500
Telkom 4,600 0 5,509,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 6,900 50 32,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 410 0 0
Tiga Pilar 175 0 257,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,275 50 12,816,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 145 0 0
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 190 10 236,000
Trimegah Securities 150 0 676,500
Trust Finance 305 0 80,000
Tunas Baru Lampung 220 5 1,000
Tunas Ridean Tbk 790 10 500
Ultra Jaya Milk Tbk 300 10 37,500
Unggul Indah Cahaya 3,000 300 8,000
Unilever Indonesia 3,825 25 1,438,500
United Capital 25 0 5,000
United Tractors Tbk 3,225 75 10,149,500
Voksel Electric Tbk 160 -5 437,000
Wahana Ottomitra 750 0 1,045,000
Wahana Phonix 40 0 50,000
Wicaksana Overseas 130 15 2,500
Yulie Sekurindo Tbk 130 0 0
Zebra Nusantara Tbk 65 0 0
____________________________________________________________________________
Composite Index : 1,054.36
Previous : 1,049.05
Total trading volume : 962,163,962
Total trading value : Rp 899.42 billion
_____________________________________________________________________________