Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct.25

Stock prices on the Jakarta Stock Exchange (in rupiah) on Oct.25
______________________________________________________________________________
Shares Close Change Trading

volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,850 0 44,500
Adhi Karya 530 -20 801,500
Adira Dinamika 2,000 0 0
AGIS Tbk 90 0 307,000
Akbar Indo Makmur 200 0 0
AKR Corporindo Tbk 1,540 -10 813,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,660 0 0
Alumindo Light 355 -10 30,000
Andhi Chandra 425 0 0
Aneka Kemasindo 65 0 0
Aneka Tambang 2,725 50 1,106,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 300 0 0
Apac Citra 95 0 1,199,500
Apexindo Pratama 730 0 75,000
Aqua Golden 52,500 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 810 0 0
Arpeni Pratama 730 10 3,593,000
Artha Pacific 125 0 72,500
Arthavest Tbk 460 0 67,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,600 -25 183,000
Asia Grain 25 0 0
Asia Kapitalindo 235 0 0
Asiaplast 35 5 2,850,000
Astra Agro Lestari 5,350 -50 85,000
Astra Graphia Tbk 270 -5 537,500
Astra Int'l 9,100 -100 5,460,000
Astra Otoparts Tbk 3,200 0 0
Asuransi Bina Dana 260 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 240 0 0
Asuransi Harta Aman 105 -5 140,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 160 0 82,500
Bakrie Sumatra 380 0 117,500
Bakrie & Brothers 110 -10 1,002,404,5
Bakrieland 160 -5 2,657,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 -5 110,000
Bank Buana 960 0 100,000
Bank Bumiputera 155 0 0
Bank Central Asia 3,350 25 2,808,500
Bank Century Tbk 80 0 55,500
Bank Danamon Tbk 3,875 0 2,738,000
Bank Eksekutif 60 0 34,500
Bank Int'l Indonesia 145 0 12,322,000
Bank Kesawan Tbk 330 0 25,000
Bank Lippo Tbk 1,560 0 7,359,500
Bank Mandiri 1,340 -40 14,880,000
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 1,880 0 0
Bank Negara 1,260 -40 2,000
Bank Niaga Tbk 370 -5 21,013,500
Bank NISP Tbk 900 0 1,652,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 380 -5 11,640,000
Bank Permata Tbk 560 -10 90,000
Bank Rakyat 2,450 -25 7,685,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'L 85 0 0
Barito Pacific 630 -20 1,976,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 80 -10 5,000
Bentoel 120 0 6,625,000
Berlian Laju Tanker 970 -20 30,536,000
Berlina Tbk 1,000 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,030 0 297,500
Bhakti Capital 200 0 0
Bhakti Investama 170 -5 190,000
Bhuwanatala Indah 55 0 50,000
Bimantara Citra Tbk 1,800 -30 12,500
Bina Danatama 1,380 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,050 -340 2,000
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 95 0 145,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 780 -10 39,096,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 510 0 0
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 310 0 0
Charoen Pokphand 350 0 584,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 285 -5 25,000
Ciputra Surya Tbk 330 0 1,258,000
Citatah Industri 50 0 440,000
Citra Marga 800 10 290,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 255 -10 1,265,000
Colorpak Indonesia 405 0 350,000
Danasupra 350 0 0
Dankos Laboratories 1,140 0 5,500
Darya-Varia 680 0 117,500
Davomas Abadi Tbk 80 0 600,000
Daya Sakti Unggul 260 0 0
Delta Djakarta Tbk 24,500 0 0
Delta Dunia 680 0 14,100,000
Dharma Samudera 60 -5 94,500
Dharmala Intiland 195 15 15,439,500
Duta Anggada Realty 260 0 0
Duta Pertiwi 1,010 0 0
Duta Pertiwi Tbk 690 10 118,500
Dynaplast Tbk 1,200 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 350 0 0
Energi Mega Persada 740 -20 52,695,500
Enseval Putra 550 -10 156,500
Equity Development 60 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 180 0 55,000
Ever Shine Textile 80 0 0
Excelcomindo 2,875 75 520,500
Fajar Surya Wisesa 920 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 32,500
Fortune Indonesia 165 0 0
Fortune Mate 60 0 0
Gajah Tunggal Tbk 530 -10 4,032,500
Gema Grahasarana 105 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,050 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 250,000
GT Petrochem 315 0 1,906,500
Gudang Garam Tbk 9,750 -50 582,000
H M Sampoerna Tbk 8,200 0 500
Hanson 25 0 0
Hero Supermarket 6,250 0 0
Hexindo Adiperkasa 1,100 -20 231,000
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 3,100 0 0
Inco 14,750 -100 80,000
Indah Kiat Pulp & Paper 900 10 3,124,500
Indal Aluminium 180 10 500
Indo Citra Finance 140 0 0
Indocement Tunggal 3,100 -25 3,289,000
Indoexchange Tbk 90 0 130,000
Indofarma Tbk 115 0 1,204,000
Indofood Sukses 770 0 61,716,000
Indomobil Sukses 730 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 1,045,000
Indosat Tbk 5,050 -100 5,740,500
Indosiar Karya 380 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 340 0 0
Intanwijaya 365 -15 81,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 190 0 100,000
Intikeramik 75 0 0
Intraco Penta Tbk 650 20 382,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 465 -5 805,000
Jakarta Kyoei Steel 60 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 250 10 51,500
Jasuindo Tiga 50 0 19,000
Jaya Pari Steel 890 0 22,000
Jaya Real Property 1,900 10 5,000
Jembo Cable Company 315 0 0
Kabelindo Murni Tbk 80 0 0
Kageo Igar Jaya Tbk 105 5 410,500
Kalbe Farma Tbk 840 -10 8,346,000
Karka Yasa Profilia 25 0 747,000
Karwell Indonesia 350 25 2,500
Kasogi 25 0 0
Kawasan Industri 90 0 408,500
Kedaung Indah Can 150 0 0
Kedawung Setia 115 0 0
Kimia Farma Tbk 135 0 0
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 0
Kresna Graha 115 -5 125,000
Kridaperdana 75 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 0
Lapindo 500 0 0
Lautan Luas Tbk 475 -5 298,000
Limas Stokhomindo 90 0 62,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 0 0
Lippo Cikarang Tbk 275 0 0
Lippo E-NET Tbk 265 5 56,500
Lippo General 325 0 0
Lippo Karawaci Tbk 1,640 -10 897,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 125 0 157,500
Mandom Indonesia 4,600 -50 15,000
Mas Murni Indonesia 55 0 149,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 170 0 0
Matahari Putra Prima 830 0 1,234,500
Mayora Indah Tbk 650 0 302,000
Medco Energi 3,525 -75 1,458,000
Merck Tbk 23,000 0 5,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 75 0 556,500
Millennium 50 0 0
Mitra Adiperkasa 1,000 -30 6,500
Mitra Rajasa Tbk 50 0 0
Modern Photo Film 600 100 10,000
Modernland Realty 150 5 1,286,500
Mulia Industrindo 175 5 400,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 420 0 0
Multipolar Tbk 150 -5 8,215,500
Multistrada Arah 145 -5 525,000
Mustika Ratu Tbk 295 0 99,500
New Century 40 -5 105,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,525 -25 508,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 6,282,500
Pan Brothers Tex 365 0 125,000
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 145 -5 200,000
Panca Wiratama 115 0 0
Panin Insurance Tbk 260 -5 322,500
Panin Life Tbk 145 -5 19,572,500
Panin Sekuritas Tbk 270 0 0
Panorama 370 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 1,030 0 168,000
Pembangunan Jaya 990 40 3,000
Perdana Bangun 130 0 0
Perusahaan Gas 5,400 0 1,832,500
Petrosea Tbk 5,550 -100 5,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,850 -75 1,964,500
Prasidha Aneka 50 0 0
Prima Alloy Steel 120 -45 500
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 45 0 87,500
Ramayana Lestari 700 -20 6,400,000
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 300 0 0
Rig Tenders Tbk 980 -10 13,500
Rimo Catur Lestari 70 0 880,000
Ristia Bintang 70 0 0
Roda Panggon 50 0 0
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 8,200 -50 171,000
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 85 0 11,433,000
Sari Husada Tbk 3,450 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 340 0 0
Semen Cibinong Tbk 450 -10 5,062,500
Semen Gresik 18,300 0 51,500
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 145 0 0
Sierad Produce Tbk 60 0 89,000
Sinar Mas 300 5 250,000
Siwani Makmur Tbk 175 30 5,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 910 0 8,000
Sona Topas Tourism 250 0 0
Sorini Corporation 1,070 -20 6,000
Steady Safe Tbk 315 0 0
Suba Indah Tbk 145 0 0
Sucaco Tbk 1,100 50 13,000
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 0 0
Sumi Indo Kabel Tbk 450 115 75,000
Summarecon Agung 720 0 3,685,500
Summitplast Tbk 150 0 0
Sunson Textile 285 -5 2,910,000
Suparma Tbk 190 -5 10,000
Surabaya Agung 400 0 0
Surya Citra Media 720 0 56,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 0
Surya Semesta 355 0 0
Surya Toto 6,000 0 0
Suryainti Permata 185 0 57,500
Suryamas Dutamakmur 65 0 0
Tambang Batubara 1,700 10 3,085,000
Telkom 5,050 -100 20,347,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 0
Tempo Scan Pacific 5,650 0 87,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 40 5,500
Tiga Pilar 180 -5 125,500
Tigaraksa Satria 290 0 0
Timah Tbk 1,690 0 552,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 115 0 150,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 145 0 0
Trimegah Securities 140 0 300,000
Trust Finance 360 0 0
Tunas Baru Lampung 195 0 0
Tunas Ridean Tbk 650 0 100,000
Ultra Jaya Milk Tbk 255 0 72,500
Unggul Indah Cahaya 2,700 -300 11,500
Unilever Indonesia 4,100 -25 935,500
United Capital 140 0 5,000
United Tractors Tbk 3,650 0 12,342,500
Voksel Electric Tbk 310 0 0
Wahana Ottomitra 450 0 137,000
Wahana Phonix 30 5 50,000
Wicaksana Overseas 125 0 0
Yulie Sekurindo Tbk 100 0 0
Zebra Nusantara Tbk 60 0 0
______________________________________________________________________________
Composite Index : 1,062.17
Previous : 1,073.08
Total trading volume : 1,656,992,276
Total trading value : Rp 828.17 billion
_____________________________________________________________________________