Stock prices on the Jakarta Stock Exchange( in rupiah) on May 9, 2005

Stock prices on the Jakarta Stock Exchange( in rupiah) on May 9, 2005
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,480 0 4,500
Adhi Karya 820 0 6,951,000
Adira Dinamika 2,300 0 0
AGIS Tbk 130 -10 95,000
Akbar Indo Makmur 325 50 20,000
AKR Corporindo Tbk 1,180 -10 874,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,030 0 0
Alumindo Light 520 -10 526,000
Andhi Chandra 445 0 0
Aneka Kemasindo 110 0 1,244,500
Aneka Tambang 2,350 125 12,037,500
Anta Express Tour & Travel 90 0 50,000
Anugrah Tambak 275 0 0
Apac Citra 195 0 60,000
Apexindo Pratama 580 -10 12,500
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,550 0 8,161,000
Artha Pacific 125 0 125,500
Artha Securities 800 0 0
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,650 0 291,500
Asia Grain 20 0 0
Asia Kapitalindo 255 0 0
Asiaplast 35 0 100,000
Astra Agro Lestari 3,650 100 7,212,500
Astra Graphia Tbk 385 35 50,373,000
Astra Int'l 10,900 50 6,749,500
Astra Otoparts Tbk 2,550 25 40,000
Asuransi Bina Dana 365 25 37,500
Asuransi Bintang 480 0 0
Asuransi Dayin 285 0 8,000
Asuransi Harta Aman 120 0 495,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,050 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 415 0 2,339,500
Bakrie & Brothers 130 0 139,631,000
Bakrieland 305 -5 11,389,000
Bank Arta Niaga 800 0 0
Bank Buana 860 10 285,500
Bank Bumiputera 200 0 0
Bank Central Asia 3,250 -25 16,229,000
Bank Century Tbk 70 0 500,500
Bank Danamon Tbk 5,050 250 5,916,000
Bank Eksekutif 115 5 100,000
Bank Int'l Indonesia 185 0 42,835,000
Bank Kesawan Tbk 370 0 0
Bank Lippo Tbk 990 20 19,475,000
Bank Mandiri 1,740 70 85,542,500
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,350 50 101,000
Bank Negara 1,650 20 28,000
Bank Niaga Tbk 500 10 34,473,500
Bank NISP Tbk 890 0 4,262,000
Bank Nusantara 750 0 0
Bank Pan Indonesia 450 -15 17,612,500
Bank Permata Tbk 780 20 6,257,500
Bank Rakyat 2,900 50 3,195,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 95 0 1,248,500
Barito Pacific 750 10 3,639,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 135 5 17,000
Bentoel 135 5 7,031,000
Berlian Laju Tanker 970 30 42,979,500
Berlina Tbk 1,430 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,100 0 0
Bhakti Capital 215 0 0
Bhakti Investama 235 0 0
Bhuwanatala Indah 95 0 463,500
Bimantara Citra Tbk 2,400 50 66,000
Bina Danatama 1,400 -100 4,000
Bintang Mitra 90 0 27,500
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 120 -10 327,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 205 0 0
Bumi Resources Tbk 790 10 71,351,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 570 0 10,500
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 25 2,500
Centris Multi 440 0 0
Charoen Pokphand 440 25 3,519,000
Cipendawa 550 0 0
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,450 -20 1,695,500
Citatah Industri 70 0 974,000
Citra Marga 920 0 4,303,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 355 -5 320,000
Colorpak Indonesia 445 0 0
Daeyu Orchid 360 10 18,842,500
Danasupra 230 0 0
Dankos Laboratories 1,000 0 88,000
Darya-Varia 680 0 0
Davomas Abadi Tbk 160 5 606,000
Daya Sakti Unggul 520 -10 50,000
Delta Djakarta Tbk 19,800 0 0
Dharma Samudera 90 0 1,766,000
Dharmala Intiland 345 10 2,350,500
Duta Anggada Realty 215 5 10,500
Duta Pertiwi 1,330 -40 9,500
Duta Pertiwi Tbk 1,110 -40 70,000
Dynaplast Tbk 1,540 0 0
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 300 0 10,000
Energi Mega Persada 670 -20 40,292,000
Enseval Putra 710 0 652,500
Equity Development 115 0 0
Eratex Djaja Tbk 175 0 0
Eterindo Wahanatama 230 -10 457,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,050 0 200,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 230 5 185,000
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 750 40 55,936,500
Gema Grahasarana 100 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,300 100 6,000
Gowa Makassar 305 -35 500
Great River 460 0 0
GT Kabel Indonesia 85 0 300,000
GT Petrochem 500 20 39,383,000
Gudang Garam Tbk 14,600 -400 1,696,500
H M Sampoerna Tbk 10,450 50 4,525,500
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,150 50 77,500
Hortus Danavest Tbk 145 0 0
Hotel Sahid Jaya 175 0 5,000
Humpuss Intermoda 2,900 0 0
Inco 14,000 200 152,000
Indah Kiat Pulp & Paper 1,330 -20 22,944,500
Indal Aluminium 280 0 12,000
Indo Citra Finance 100 0 0
Indocement Tunggal 2,925 25 5,591,500
Indoexchange Tbk 15 0 122,500
Indofarma Tbk 140 10 4,143,500
Indofood Sukses 1,040 0 9,582,500
Indomobil Sukses 890 180 7,500
Indonesia Prima 110 0 0
Indorama Syntetics 610 0 533,000
Indosat Tbk 4,850 75 17,119,500
Indosiar Karya 540 0 188,000
Indospring Tbk 800 0 0
Infoasia Teknologi 560 0 3,257,500
Intanwijaya 480 10 43,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 175 0 0
Inter-Pacific Bank 105 0 401,000
Inti Kapuas Arowana 100 0 16,000
Intikeramik 150 -5 148,000
Intraco Penta Tbk 520 0 20,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 680 10 12,532,500
Jakarta Kyoei Steel 70 -10 343,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 220 10 283,500
Jasuindo Tiga 110 0 0
Jaya Pari Steel 1,310 -10 729,000
Jaya Real Property 2,450 0 1,000
Jembo Cable Company 375 0 0
Kabelindo Murni Tbk 90 5 175,000
Kageo Igar Jaya Tbk 140 0 204,500
Kalbe Farma Tbk 750 -10 14,845,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 0 18,295,500
Kedaung Indah Can 165 0 0
Kedawung Setia 135 0 0
Kimia Farma Tbk 185 0 360,500
Komatsu Indonesia 4,000 0 50,500
Kopitime Dot Com 90 -5 1,055,000
Kresna Graha 115 0 0
Kridaperdana 115 10 10,500
Lamicitra Nusantara 80 0 0
Langgeng Makmur 190 -5 493,500
Lapindo 450 0 0
Lautan Luas Tbk 640 0 1,905,000
Limas Stokhomindo 250 10 5,076,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 240 29,000
Lippo Cikarang Tbk 360 -20 10,000
Lippo E-NET Tbk 370 30 197,000
Lippo General 540 0 0
Lippo Karawaci Tbk 1,480 -10 631,000
Lippo Securities 25 0 500,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,800 100 17,500
Mas Murni Indonesia 100 5 16,104,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 190 0 0
Matahari Putra Prima 660 0 1,446,500
Mayora Indah Tbk 1,080 0 3,000
Medco Energi 2,900 25 2,417,000
Merck Tbk 26,700 -400 1,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 95 0 2,673,000
Millennium 90 0 0
Mitra Adiperkasa 1,090 60 1,691,000
Mitra Rajasa Tbk 70 -5 57,500
Modern Photo Film 600 0 5,000
Modernland Realty 305 0 2,509,000
Mulia Industrindo 295 -5 40,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,000 0 0
Multi Prima 600 0 0
Multibreeder 320 0 0
Multipolar Tbk 180 -5 4,549,500
Mustika Ratu Tbk 400 20 1,022,500
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,425 -50 1,787,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 440 0 0
Palm Asia Corpora 830 10 80,981,500
Pan Brothers Tex 365 0 147,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 120 -10 6,500
Panin Insurance Tbk 310 0 2,286,500
Panin Life Tbk 155 0 175,000
Panin Sekuritas Tbk 365 15 2,500
Panorama 360 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,080 -20 44,500
Pembangunan Jaya 1,200 10 25,000
Perdana Bangun 275 0 0
Perusahaan Gas 2,750 25 1,690,000
Petrosea Tbk 4,775 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 2,150 0 2,549,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 860 -30 18,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 250 -15 20,000
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 80 -5 2,165,000
Pyridam Farma Tbk 60 -5 25,000
Ramayana Lestari 800 0 13,252,500
Resource Alam 360 0 0
Ricky Putra 550 0 1,513,000
Rig Tenders Tbk 900 0 208,000
Rimo Catur Lestari 75 -5 60,500
Ristia Bintang 100 0 0
Roda Panggon 70 0 100,000
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 6,400 -100 35,500
Sanex Qianjiang 95 -5 65,000
Sarasa Nugraha Tbk 35 0 0
Sari Husada Tbk 2,100 200 35,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 310 0 25,500
Semen Cibinong Tbk 445 0 6,881,500
Semen Gresik 16,500 0 183,500
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 190 10 118,500
Sierad Produce Tbk 140 -5 2,608,000
Sinar Mas 520 0 7,500
Siwani Makmur Tbk 250 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,900 100 96,000
Sona Topas Tourism 230 0 0
Sorini Corporation 1,050 -10 26,000
Steady Safe Tbk 295 0 0
Suba Indah Tbk 150 0 55,500
Sucaco Tbk 950 0 0
Sugi Samapersada 540 0 0
Sumalindo Lestari 830 40 1,242,500
Sumi Indo Kabel Tbk 530 0 0
Summarecon Agung 980 10 4,360,500
Summitplast Tbk 160 0 0
Sunson Textile 400 20 1,256,500
Suparma Tbk 275 0 0
Surabaya Agung 65 0 0
Surya Citra Media 690 20 67,500
Surya Dumai 360 0 0
Surya Intrindo 220 0 32,500
Surya Semesta 475 0 707,500
Surya Toto 6,000 0 0
Suryainti Permata 350 5 1,070,000
Suryamas Dutamakmur 150 0 0
Tambang Batubara 1,560 20 8,569,500
Telkom 4,650 150 38,506,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 90 0 0
Tempo Scan Pacific 7,100 300 170,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 400 0 0
Tiga Pilar 190 0 290,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,100 0 2,942,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 155 0 329,000
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 185 -5 41,500
Trimegah Securities 160 0 120,000
Trust Finance 305 0 0
Tunas Baru Lampung 230 10 222,500
Tunas Ridean Tbk 820 0 290,000
Ultra Jaya Milk Tbk 315 0 500
Unggul Indah Cahaya 3,200 0 0
Unilever Indonesia 3,725 -50 351,500
United Capital 25 0 500
United Tractors Tbk 3,100 0 14,015,000
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 750 -10 255,000
Wahana Phonix 45 0 0
Wicaksana Overseas 140 0 0
Yulie Sekurindo Tbk 115 0 0
Zebra Nusantara Tbk 60 0 0
_____________________________________________________________________________
Composite Index : 1,080.20
Previous : 1,068.27
Total trading volume : 1,281,418,895
Total trading value : Rp 1.602 trillion
_____________________________________________________________________________