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 _____________________________________________________________________________