Stock prices on the Jakarta Stock Exchange (in rupiah) on May 30, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 30, 2005
_______________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,500 60 6,000
Adhi Karya 780 20 3,648,500
Adira Dinamika 2,100 0 0
AGIS Tbk 125 0 152,500
Akbar Indo Makmur 230 0 70,000
AKR Corporindo Tbk 1,150 0 1,018,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 480 30 3,109,500
Andhi Chandra 440 0 0
Aneka Kemasindo 100 -5 6,887,500
Aneka Tambang 2,350 50 6,449,000
Anta Express Tour & Travel 90 -5 23,500
Anugrah Tambak 275 0 0
Apac Citra 170 -5 77,000
Apexindo Pratama 560 0 38,000
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 770 40 5,500
Artha Pacific 135 0 58,000
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 0 0
Asiaplast 30 0 4,500,000
Astra Agro Lestari 3,575 -50 628,000
Astra Graphia Tbk 335 -10 2,509,000
Astra Int'l 11,250 -100 1,187,500
Astra Otoparts Tbk 2,725 100 1,619,000
Asuransi Bina Dana 365 0 0
Asuransi Bintang 600 0 0
Asuransi Dayin 300 0 8,000
Asuransi Harta Aman 115 -5 15,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,050 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 390 0 697,500
Bakrie & Brothers 105 0 138,385,500
Bakrieland 305 -5 10,630,000
Bank Arta Niaga 800 0 0
Bank Buana 860 10 168,500
Bank Bumiputera 180 0 0
Bank Central Asia 3,350 75 9,883,000
Bank Century Tbk 65 0 13,656,000
Bank Danamon Tbk 4,700 25 628,000
Bank Eksekutif 115 0 0
Bank Int'l Indonesia 185 0 11,898,500
Bank Kesawan Tbk 370 5 60,500
Bank Lippo Tbk 990 20 10,829,000
Bank Mandiri 1,700 10 43,456,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,300 0 0
Bank Negara 1,680 10 46,500
Bank Niaga Tbk 470 0 35,684,000
Bank NISP Tbk 900 10 190,500
Bank Nusantara 750 0 0
Bank Pan Indonesia 455 0 2,566,500
Bank Permata Tbk 760 10 2,225,000
Bank Rakyat 2,825 25 7,440,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int 90 -5 44,000
Barito Pacific 700 -30 4,267,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 135 0 0
Bentoel 130 0 241,000
Berlian Laju Tanker 910 0 3,086,500
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 0 0
Bhuwanatala Indah 85 0 460,000
Bimantara Citra Tbk 2,300 50 981,500
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,000 -20 5,000
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 115 -10 644,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 170 0 101,000
Bumi Resources Tbk 780 0 42,087,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 570 0 175,500
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 -5 438,000
Cipendawa 500 0 0
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,360 -20 349,500
Citatah Industri 70 -5 34,500
Citra Marga 910 10 1,316,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 335 -5 771,000
Colorpak Indonesia 435 0 0
Daeyu Orchid 335 -10 25,762,500
Danasupra 230 0 0
Dankos Laboratories 1,010 0 0
Darya-Varia 640 0 18,000
Davomas Abadi Tbk 145 -5 175,500
Daya Sakti Unggul 510 0 0
Delta Djakarta Tbk 20,800 0 0
Dharma Samudera 80 -5 7,500
Dharmala Intiland 300 0 248,500
Duta Anggada Realty 220 0 0
Duta Pertiwi 1,460 60 157,000
Duta Pertiwi Tbk 1,030 -20 17,500
Dynaplast Tbk 1,470 -30 5,000
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 300 0 0
Energi Mega Persada 650 -10 6,162,500
Enseval Putra 710 -20 387,000
Equity Development 150 0 0
Eratex Djaja Tbk 145 0 0
Eterindo Wahanatama 225 0 430,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,020 0 155,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 250 0 1,713,500
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 700 0 19,048,000
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 80 -5 1,007,500
GT Petrochem 465 5 14,969,500
Gudang Garam Tbk 12,650 -800 5,076,500
H M Sampoerna Tbk 8,100 -100 415,500
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,000 -100 330,000
Hortus Danavest Tbk 110 -10 14,500
Hotel Sahid Jaya 170 0 0
Humpuss Intermoda 2,100 230 6,000
Inco 13,900 0 230,000
Indah Kiat Pulp & Paper 1,330 -10 9,743,000
Indal Aluminium 235 5 409,000
Indo Citra Finance 100 0 0
Indocement Tunggal 3,125 25 5,045,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 130 0 2,415,500
Indofood Sukses 1,160 20 43,258,500
Indomobil Sukses 890 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 600 30 55,000
Indosat Tbk 4,800 0 6,003,500
Indosiar Karya 510 -20 191,500
Indospring Tbk 800 0 0
Infoasia Teknologi 570 -30 1,451,500
Intanwijaya 460 5 433,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 130 0 0
Inter-Pacific Bank 100 0 901,000
Inti Kapuas Arowana 95 0 810,000
Intikeramik 140 -5 95,000
Intraco Penta Tbk 520 0 36,500
Jaka Artha Graha 25 0 40,000
Jakarta Int'l Hotel 660 -10 9,380,500
Jakarta Kyoei Steel 85 5 126,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 205 -5 10,000
Jasuindo Tiga 85 0 0
Jaya Pari Steel 1,470 30 2,490,500
Jaya Real Property 2,350 0 0
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 85 0 137,500
Kageo Igar Jaya Tbk 130 -5 350,000
Kalbe Farma Tbk 750 0 5,200,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 10 84,251,500
Kedaung Indah Can 150 15 15,000
Kedawung Setia 120 0 0
Kimia Farma Tbk 190 -5 3,318,000
Komatsu Indonesia 3,900 0 5,000
Kopitime Dot Com 90 0 10,000
Kresna Graha 120 -5 580,000
Kridaperdana 95 0 0
Lamicitra Nusantara 90 0 0
Langgeng Makmur 225 30 1,711,500
Lapindo 475 25 500
Lautan Luas Tbk 610 10 612,500
Limas Stokhomindo 195 0 337,500
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 335 -20 155,500
Lippo General 510 0 24,500
Lippo Karawaci Tbk 1,460 0 2,278,500
Lippo Securities 30 5 500
Makindo Tbk 900 0 0
Mandom Indonesia 4,625 0 0
Mas Murni Indonesia 110 -5 292,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 205 15 60,500
Matahari Putra Prima 580 -10 846,000
Mayora Indah Tbk 1,200 0 0
Medco Energi 3,125 25 390,500
Merck Tbk 27,500 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 1,505,000
Millennium 80 0 0
Mitra Adiperkasa 1,060 10 25,000
Mitra Rajasa Tbk 65 0 0
Modern Photo Film 580 0 25,000
Modernland Realty 275 0 520,500
Mulia Industrindo 285 -5 500
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 4,030,000
Mustika Ratu Tbk 390 0 346,500
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,375 -25 1,150,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 470 0 0
Palm Asia Corpora 860 -10 65,687,500
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 0 552,500
Panin Life Tbk 160 0 9,573,000
Panin Sekuritas Tbk 350 0 52,500
Panorama 370 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,180 -10 912,500
Pembangunan Jaya 1,160 0 0
Perdana Bangun 275 0 0
Perusahaan Gas 2,750 0 712,500
Petrosea Tbk 4,575 125 2,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,950 -20 1,350,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 840 -20 10,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 245 0 0
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 70 -5 925,500
Pyridam Farma Tbk 60 0 193,500
Ramayana Lestari 790 0 1,922,000
Resource Alam 360 0 0
Ricky Putra 530 0 0
Rig Tenders Tbk 890 20 10,000
Rimo Catur Lestari 70 -5 1,000
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 6,250 -250 80,500
Sanex Qianjiang 90 0 400,000
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 2,100 0 1,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 300 0 0
Semen Cibinong Tbk 450 -5 10,021,000
Semen Gresik 16,000 0 171,500
Sepatu Bata Tbk 14,500 -1,500 25,000
Siantar TOP Tbk 165 -5 1,000
Sierad Produce Tbk 105 0 749,500
Sinar Mas 510 0 21,500
Siwani Makmur Tbk 255 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 4,350 -300 15,000
Sona Topas Tourism 175 0 0
Sorini Corporation 1,020 -10 12,500
Steady Safe Tbk 260 0 0
Suba Indah Tbk 145 0 373,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 510 0 0
Sumalindo Lestari 890 10 1,964,500
Sumi Indo Kabel Tbk 520 0 0
Summarecon Agung 920 -10 489,500
Summitplast Tbk 160 0 0
Sunson Textile 310 -10 17,500
Suparma Tbk 260 0 0
Surabaya Agung 65 0 0
Surya Citra Media 620 -80 23,000
Surya Dumai 360 0 0
Surya Intrindo 220 0 0
Surya Semesta 455 -5 181,000
Surya Toto 6,000 0 0
Suryainti Permata 335 -5 808,500
Suryamas Dutamakmur 170 0 0
Tambang Batubara 1,510 20 5,487,000
Telkom 4,650 50 8,251,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 7,000 100 185,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 410 0 0
Tiga Pilar 180 5 268,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,300 25 4,205,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 145 0 30,000
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 185 -5 287,000
Trimegah Securities 150 0 957,500
Trust Finance 305 0 0
Tunas Baru Lampung 215 -5 317,000
Tunas Ridean Tbk 790 0 1,000
Ultra Jaya Milk Tbk 300 0 0
Unggul Indah Cahaya 3,000 0 0
Unilever Indonesia 3,825 0 1,171,000
United Capital 190 -60 11,713,500
United Tractors Tbk 3,250 25 5,012,000
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 750 0 2,852,500
Wahana Phonix 40 0 547,500
Wicaksana Overseas 120 -10 14,500
Yulie Sekurindo Tbk 130 0 0
Zebra Nusantara Tbk 65 0 0
_____________________________________________________________________________
Composite Index : 1,062.95
Previous : 1,061.49
Total trading volume : 3,623,659,10627
Total trading value : Rp 804.09 billion
_____________________________________________________________________________