Stock prices on the Jakarta Stock Exchange ( in ruppiah) on Jan.6, 2005

Stock prices on the Jakarta Stock Exchange ( in ruppiah) on Jan.6, 2005
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,325 0 124,500
Adhi Karya 750 10 19,697,000
Adira Dinamika 2,750 0 0
AGIS Tbk 100 0 73,000
Akbar Indo Makmur 150 0 0
AKR Corporindo Tbk 1,140 -10 1,005,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 17,500
Alumindo Light 415 -5 25,000
Andhi Chandra 460 0 0
Aneka Kemasindo 190 0 1,917,000
Aneka Tambang 1,790 0 8,198,500
Anta Express Tour & Travel 100 0 407,500
Anugrah Tambak 275 0 0
Apac Citra 130 -5 1,362,000
Apexindo Pratama 480 -5 1,781,500
Aqua Golden 48,500 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,350 50 980,000
Artha Pacific 10 -5 96,859,000
Artha Securities 790 0 0
Arwana Citramulia 280 -5 51,500
Asahimas Flat Glass 2,225 50 141,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 250,000
Astra Agro Lestari 3,150 25 1,245,500
Astra Graphia Tbk 320 -5 1,294,500
Astra Int'l 9,700 0 8,790,000
Astra Otoparts Tbk 2,000 0 677,500
Asuransi Bina Dana 400 0 0
Asuransi Bintang 400 -10 2,500
Asuransi Dayin 285 -10 70,000
Asuransi Harta Aman 100 0 2,000
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 340 0 45,550,000
Bakrie & Brothers 40 0 161,696,500
Bakrieland 280 0 21,905,500
Bank Arta Niaga 775 0 0
Bank Buana 780 0 265,000
Bank Bumiputera 155 -15 2,500
Bank Central Asia 3,075 0 8,057,500
Bank Century Tbk 65 0 7,941,000
Bank Danamon Tbk 4,400 50 4,321,500
Bank Eksekutif 145 0 0
Bank Global 340 0 0
Bank Int'l Indonesia 185 5 8,722,000
Bank Kesawan Tbk 180 0 187,500
Bank Lippo Tbk 680 -20 16,642,000
Bank Mandiri 2,050 50 39,019,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 2,000 0 58,000
Bank Negara 1,680 0 110,500
Bank Niaga Tbk 465 0 27,629,000
Bank NISP Tbk 770 0 1,624,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 405 0 31,673,500
Bank Permata Tbk 720 0 89,500
Bank Rakyat 2,825 -25 21,444,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 70 -5 350,000
Barito Pacific 515 65 26,278,500
BAT Indonesia Tbk 9,800 450 10,000
Bayu Buana Tbk 165 20 1,538,500
Bentoel 115 5 3,206,000
Berlian Laju Tanker 670 -10 11,064,000
Berlina Tbk 1,500 10 5,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,200 10 11,000
Bhakti Capital 215 0 0
Bhakti Investama 260 10 134,000
Bhuwanatala Indah 85 0 430,000
Bimantara Citra Tbk 2,250 -25 253,500
Bina Danatama 1,450 -20 1,291,000
Bintang Mitra 95 -5 40,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 5 672,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 -5 468,000
Bumi Resources Tbk 870 60 376,857,500
Bumi Teknokultura 30 0 28,558,000
Cahaya Kalbar Tbk 310 15 727,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 350,000
Centrin Online Tbk. 145 0 0
Centris Multi 440 -20 20,000
Charoen Pokphand 290 10 3,353,000
Cipendawa 145 0 0
Cipta Panelutama 725 0 0
Ciptojaya 100 10 520,500
Ciputra Development 460 0 146,000
Ciputra Surya Tbk 1,470 -10 842,500
Citatah Industri 60 5 1,792,500
Citra Marga 910 60 12,344,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 400 0 5,143,000
Colorpak Indonesia 480 0 0
Daeyu Orchid 120 0 0
Danasupra 250 0 0
Dankos Laboratories 830 30 3,187,500
Darya-Varia 700 0 0
Davomas Abadi Tbk 180 -5 1,500
Daya Sakti Unggul 330 5 2,832,500
Delta Djakarta Tbk 14,500 0 0
Dharma Samudera 60 0 1,731,000
Dharmala Intiland 195 0 6,115,500
Duta Anggada Realty 175 0 20,000
Duta Pertiwi 1,200 180 603,500
Duta Pertiwi Tbk 800 -10 100,000
Dynaplast Tbk 1,800 0 0
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 250 5 50,000
Energi Mega Persada 660 20 40,127,000
Enseval Putra 580 20 3,348,000
Equity Development 205 0 0
Eratex Djaja 150 20 1,000
Eterindo Wahanatama 170 0 3,700,000
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 980 10 175,000
Fast Food Indonesia 1,050 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 190 10 25,000
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 650 0 12,263,000
Gema Grahasarana 110 0 0
Global Financindo 830 0 0
Goodyear Indonesia 8,600 0 1,000
Gowa Makassar 425 0 0
Great River 445 -5 161,500
GT Kabel Indonesia 70 0 75,000
GT Petrochem 350 5 829,000
Gudang Garam Tbk 13,500 150 1,589,000
H M Sampoerna Tbk 7,100 150 5,373,500
Hanson 15 0 0
Hero Supermarket 2,900 0 435,000
Hexindo Adiperkasa 3,300 75 161,500
Hortus Danavest Tbk 60 0 100,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 11,600 -150 829,000
Indah Kiat Pulp & Paper 1,230 90 214,653,500
Indal Aluminium 165 -35 5,000
Indo Citra Finance 60 -35 38,000
Indocement Tunggal 3,375 150 15,200,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 180 5 72,874,000
Indofood Sukses 850 10 48,867,500
Indomobil Sukses 800 0 5,000
Indonesia Prima 110 0 0
Indorama Syntetics 660 10 406,500
Indosat Tbk 6,250 350 27,895,500
Indosiar Karya 630 0 1,272,000
Indospring Tbk 600 0 0
Infoasia Teknologi 800 0 3,849,000
Intanwijaya 455 15 1,432,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 140 10 7,000
Inter-Pacific Bank 165 -10 11,000,000
Inti Indah Karya 50 0 90,000
Intikeramik 130 0 1,037,500
Intraco Penta Tbk 550 10 270,500
Jaka Artha Graha 10 0 220,000
Jakarta Int'l Hotel 465 10 22,140,000
Jakarta Kyoei Steel 60 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 175 -20 6,000
Jasuindo Tiga 105 -40 50,000
Jaya Pari Steel 890 10 23,000
Jaya Real Property 1,820 10 532,000
Jembo Cable Company 375 0 40,500
Kabelindo Murni Tbk 70 0 37,500
Kageo Igar Jaya Tbk 110 0 395,000
Kalbe Farma Tbk 640 40 44,441,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 0 73,171,500
Kedaung Indah Can 210 15 5,000
Kedawung Setia 130 5 5,000
Kimia Farma Tbk 205 5 12,030,500
Komatsu Indonesia 3,500 100 540,000
Kopitime Dot Com 5 0 0
Kresna Graha 120 0 0
Kridaperdana 100 0 350,000
Lamicitra Nusantara 95 0 0
Langgeng Makmur 85 0 0
Lapindo 455 0 0
Lautan Luas Tbk 370 -5 3,262,000
Limas Stokhomindo 640 0 1,000
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 350 -5 24,000
Lippo E-NET Tbk 45 0 1,603,000
Lippo General 520 0 0
Lippo Karawaci Tbk 1,630 0 420,500
Lippo Securities 30 5 50,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,100 100 19,000
Mas Murni Indonesia 40 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 300 0 33,000
Matahari Putra Prima 570 -10 574,000
Mayora Indah Tbk 1,200 40 37,500
Medco Energi 2,100 0 9,436,500
Merck Tbk 23,000 700 7,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 24,449,500
Millennium 105 0 0
Mitra Adiperkasa 700 -10 506,500
Mitra Rajasa Tbk 80 5 300,000
Modern Photo Film 600 0 7,000
Modernland Realty 280 15 3,145,500
Mulia Industrindo 290 15 1,955,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 0
Multibreeder 150 0 500
Multipolar Tbk 320 5 7,281,000
Mustika Ratu Tbk 410 0 1,083,500
Nipress Tbk 1,200 0 0
Pabrik Kertas Tjiwi Kimia 2,375 50 10,346,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 380 0 0
Palm Asia Corpora 900 0 4,562,500
Pan Brothers Tex 400 0 140,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 35 0 0
Panin Insurance Tbk 325 0 929,500
Panin Life Tbk 155 5 12,539,500
Panin Sekuritas Tbk 370 0 0
Panorama 525 0 0
Pelangi Indah 150 0 13,000
Pelayaran Tempuran 700 -40 185,500
Pembangunan Jaya 1,160 -20 1,320,500
Perdana Bangun 275 0 0
Perusahaan Gas 1,890 90 98,426,000
Petrosea Tbk 4,100 50 6,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,440 0 1,440,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 840 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 300 -5 10,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 294,000
Ramayana Lestari 780 0 2,440,500
Resource Alam 225 0 0
Ricky Putra 365 10 1,835,500
Rig Tenders Tbk 850 -20 30,000
Rimo Catur Lestari 70 0 0
Ristia Bintang 100 0 551,500
Roda Panggon 80 0 0
Roda Vivatex Tbk 825 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,700 0 0
Sanex Qianjiang 135 0 0
Sarasa Nugraha Tbk 30 0 265,500
Sari Husada Tbk 1,900 0 296,500
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 290 0 0
Semen Cibinong Tbk 640 10 72,412,500
Semen Gresik 20,500 0 248,000
Sepatu Bata Tbk 13,700 0 500
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 140 35 6,415,500
Sinar Mas 400 0 425,000
Siwani Makmur Tbk 260 0 265,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 250 -10 979,500
Sorini Corporation 1,090 10 2,500
Steady Safe Tbk 295 0 0
Suba Indah Tbk 95 0 200,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 540 10 522,500
Sumalindo Lestari 430 10 677,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 690 10 3,778,500
Summitplast Tbk 160 -5 22,500
Sunson Textile 150 10 185,000
Suparma Tbk 190 5 1,184,000
Surabaya Agung 65 0 0
Surya Citra Media 700 -10 689,000
Surya Dumai 375 0 0
Surya Intrindo 220 0 0
Surya Semesta 445 0 537,500
Surya Toto 6,000 0 0
Suryainti Permata 215 0 275,000
Suryamas Dutamakmur 130 0 10,000
Tambang Batubara 1,630 40 22,262,500
Telkom 4,975 100 37,726,500
Tembaga Mulia 3,700 0 0
Tempo Inti Media 95 0 23,000
Tempo Scan Pacific 7,700 0 35,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 280 0 500
Tiga Pilar 195 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 0 3,267,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 175 -10 202,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 200 0 735,500
Trimegah Securities 170 0 539,500
Trust Finance 305 0 0
Tunas Baru Lampung 255 25 11,249,000
Tunas Ridean Tbk 660 10 3,958,000
Ultra Jaya Milk Tbk 425 0 0
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,325 -25 2,188,500
United Capital 15 0 150,000
United Tractors Tbk 2,525 75 16,280,000
Voksel Electric Tbk 165 0 0
Wahana Ottomitra 740 0 1,895,000
Wahana Phonix 40 5 101,000
Wicaksana Overseas 160 0 13,000
Yulie Sekurindo Tbk 260 45 55,656,500
Zebra Nusantara Tbk 65 0 107,000
_____________________________________________________________________________
Composite Index : 1,029.88
Previous : 1,015.43
Total trading volume : 2,315,372,768
Total trading value : Rp 2.285 trillion
____________________________________________________________________________