Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec.16,2002

Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec.16,2002

---------------------------------------------------------------------------- Shares Close Change Trading

Volume ----------------------------------------------------------------------------- Abdi Bangsa Tbk 275 5 1,000 Ades Alfindo Tbk 725 0 4,500 Adindo Foresta 50 0 0 AGIS Tbk 65 0 361,000 Akbar Indo Makmur 215 0 0 Alakasa Industrindo 75 0 0 Alfa Retailindo Tbk 750 0 10,000 Alter Abadi Tbk 10 0 0 Alumindo Light 145 0 0 Andhi Chandra 435 10 200,000 Aneka Kimia Raya 600 0 0 Aneka Tambang 505 30 8,230,000 Anta Express Tour & Travel 85 5 2,500 Anugrah Tambak 75 0 0 Apac Citra 90 0 1,000 Apexindo Pratama 365 0 20,000 Aqua Golden 37,000 0 0 Argha Karya Prima 160 0 0 Argo Pantes Tbk 700 0 0 Artha Securities 250 0 5,000 Arwana Citramulia 95 0 85,000 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,025 -25 3,500 Asia Intiselera Tbk 230 -10 858,500 Asia Kapitalindo 395 0 4,000 Asiana 30 0 0 Asiaplast 20 0 554,000 Astra Agro Lestari 1,325 -75 2,222,000 Astra Graphia Tbk 245 0 157,500 Astra International 2,400 -125 8,638,500 Astra Otoparts Tbk 1,275 0 5,500 Asuransi Bina Dana 245 0 0 Asuransi Bintang 300 -10 17,500 Asuransi Dayin 140 0 1,000 Asuransi Harta Aman 2,200 0 0 Asuransi Ramayana 675 0 0 Bahtera Adimina 180 0 0 Bakrie Finance 15 0 0 Bakrie Sumatra 150 0 0 Bakrie & Brothers 15 0 1,503,500 Bakrieland 15 0 101,000 Bank Arta Niaga 700 0 20,000 Bank Buana 1,400 100 3,214,000 Bank Bumiputera 155 0 92,500 Bank Central Asia 2,275 100 12,854,500 Bank CIC 65 -5 12,500 Bank Danamon Tbk 340 -25 119,000 Bank Danpac Tbk 450 0 0 Bank Eksekutif 85 10 5,500 Bank Global 105 0 0 Bank Int'l Indonesia 50 0 4,234,500 Bank Kesawan Tbk 625 -100 3,689,000 Bank Lippo Tbk 265 0 3,039,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,025 -25 10,000 Bank Negara 100 0 4,240,000 Bank Niaga Tbk 40 0 2,596,000 Bank NISP Tbk 355 40 1,290,000 Bank Nusantara 600 0 0 Bank Pan Indonesia 155 5 15,357,500 Bank Permata Tbk 25 0 366,000 Bank Pikko Tbk 185 0 0 Bank Swadesi Tbk 300 0 0 Bank Victoria Int 30 0 0 Barito Pacific 55 0 61,500 BAT Indonesia Tbk 8,500 0 0 Bayer Indonesia SB 4,100 0 0 Bayer Indonesia Tbk 7,250 0 0 Bayu Buana Tbk 80 0 0 BBL Danatama 40 0 0 Bentoel 115 -5 18,768,000 Berlian Laju Tanker 450 -50 437,000 Berlina Tbk 1,375 0 0 Betonjaya Manunggal 120 0 0 BFI Finance 355 0 26,500 Bhakti Capital 190 0 0 Bhakti Investama 350 -10 52,500 Bhuwanatala Indah 15 0 0 Bimantara Citra Tbk 2,600 -50 784,500 Bintang Mitra 40 0 0 Branta Mulia Tbk 475 0 0 Bristol-Myers 10,500 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 95 0 76,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 115 -5 500 Bumi Resources Tbk 20 0 115,000 Cahaya Kalbar Tbk 230 0 51,500 Centex (Saham 4,900 0 0 Central Korporindo 5 0 0 Centrin Online Tbk. 400 0 0 Centris Multi 300 0 0 Charoen Pokphand 360 0 0 Cipendawa 250 0 0 Cipta Panelutama 650 0 0 Ciptojaya 45 0 0 Ciputra Development 65 -5 4,000 Ciputra Surya Tbk 105 0 40,000 Citatah Industri 110 0 0 Citra Marga 370 -5 208,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 120 0 560,000 Colorpak Indonesia 355 10 130,500 CP. Prima Tbk 260 0 0 Daeyu Orchid 80 0 0 Danasupra 155 0 0 Dankos Laboratories 380 0 1,394,500 Darya-Varia 450 0 0 Davomas Abadi Tbk 95 0 0 Daya Sakti Unggul 105 15 794,000 Delta Djakarta Tbk 8,000 0 0 Dharma Samudera 100 0 466,000 Dharmala Intiland 35 0 0 Duta Anggada Realty 95 0 0 Duta Pertiwi 255 0 0 Duta Pertiwi Tbk 295 0 0 Dynaplast Tbk 725 0 424,500 Dyviacom Intrabumi 65 0 0 Ekadharma Tape 460 35 5,000 Enseval Putra 310 -5 137,500 Eratex Djaja 200 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 290 0 152,500 Fajar Surya Wisesa 370 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 275 0 0 Fishindo Kusuma 125 0 0 Fortune Indonesia 375 0 0 Fortune Mate 175 0 10,000 Gajah Tunggal Tbk 215 0 608,500 Gema Grahasarana 110 -5 587,500 Goodyear Indonesia 4,000 0 0 Gowa Makassar 600 0 0 Great River 475 -5 9,500 GT Investama 20 0 0 GT Kabel Indonesia 50 0 15,000 GT Petrochem 95 0 0 Gudang Garam Tbk 7,400 -50 1,686,500 H M Sampoerna Tbk 3,100 50 5,804,000 Hanson Industri 45 0 53,000 Hero Supermarket 850 0 100,000 Hexindo Adiperkasa 380 -10 20,000 Hotel Sahid Jaya 120 0 0 Humpuss Intermoda 800 -25 124,500 Igarjaya Tbk 75 0 37,500 Inco 3,500 0 2,500 Indah Kiat Pulp & Paper 155 10 15,109,000 Indal Aluminium 100 0 0 Indo Citra Finance 135 0 0 Indocement Tunggal 650 0 425,000 Indoexchange Tbk 5 0 0 Indofarma Tbk 230 0 8,754,500 Indofood Sukses 600 0 26,043,000 Indomobil Sukses 550 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 420 -5 9,500 Indosat Tbk 8,900 300 22,541,500 Indosiar Visual 550 25 380,000 Indospring Tbk 650 0 0 Infoasia Teknologi 675 0 500,000 Intanwijaya 250 -25 13,000 Integrasi Teknologi 85 0 0 Inter Delta Tbk 210 0 0 Inter-Pacific Bank 15 0 0 Inti Indah Karya 1,400 100 687,500 Intikeramik 70 0 0 Intraco Penta Tbk 260 0 0 Jaka Artha Graha 35 0 33,000 Jakarta Int l Hotel 500 0 222,500 Jakarta Kyoei Steel 15 -5 19,000 Jakarta Setiabudi 700 0 0 JAPFA Tbk 95 -5 13,000 Jasuindo Tiga 235 0 50,000 Jaya Pari Steel 130 -10 225,000 Jaya Real Property 300 0 0 Jembo Cable Company 270 50 1,500 Kabelindo Murni Tbk 60 0 0 Kalbe Farma Tbk 250 -5 2,002,500 Karka Yasa Profilia 20 0 0 Karwell Indonesia 350 0 0 Kasogi 15 0 0 Kawasan Industri 50 5 80,000 Kedaung Indah Can 325 0 0 Kedawung Setia 165 0 0 Keramika Indonesia 175 0 0 Kimia Farma Tbk 160 -5 670,500 Komatsu Indonesia 725 0 3,000 Kopitime Dot Com 5 0 0 Kresna Graha 65 0 500,000 Kridaperdana 40 0 0 Kurnia Kapuas Utama 115 -30 10,000 Lamicitra Nusantara 100 0 0 Langgeng Makmur 40 0 0 Lapindo Packaging 440 -10 62,500 Lautan Luas Tbk 175 5 2,000 Limas Stokhomindo 975 75 9,059,000 Lion Mesh P. Tbk 350 0 0 Lion Metal Works 750 0 3,500 Lippo Cikarang Tbk 90 0 0 Lippo E-NET Tbk 35 0 600,500 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 20 0 410,000 Makindo Tbk 1,725 0 0 Mandom Indonesia 1,400 0 0 Manly Unitama 90 0 0 Mas Murni Indonesia 20 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 125 0 0 Matahari Putra 485 0 1,371,500 Mayora Indah Tbk 350 0 101,500 Medco Energi 1,100 75 2,567,500 Merck Indonesia Tbk 10,000 0 0 Metamedia 35 0 0 Metro Supermarket 925 0 0 Metrodata 110 -5 3,884,000 Millennium 60 -5 10,000 Mitra Rajasa Tbk 60 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 385 0 0 Modernland Realty 35 0 0 Mulia Industrindo 125 0 225,000 Mulialand Tbk 1,600 0 0 Multi Agro Persada 350 0 0 Multi Bintang 27,500 0 0 Multi Prima 600 0 0 Multibreeder 100 0 0 Multipolar Tbk 165 0 4,469,500 Mustika Ratu Tbk 315 -20 232,500 Nipress Tbk 800 -200 5,000 Pabrik Kertas Tjiwi 155 5 285,500 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 2,000 0 0 Panasia Indosyntec 200 0 27,000 Panasia Filament 120 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 150 0 1,575,000 Panin Life Tbk 185 0 0 Panin Sekuritas Tbk 120 0 62,000 Panorama 625 25 282,500 Pelangi Indah 75 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,450 -50 10,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 60 0 130,000 Plaza Indonesia 3,225 25 92,500 Polysindo Eka 15 0 150,000 Pool Asuransi 1,250 0 0 PP London Sumatera 250 0 150,000 Prasidha Aneka 125 0 0 Prima Alloy Steel 235 0 0 Primarindo Asia 1,175 0 0 Procter & Gambler 73,000 0 0 Pudjiadi Prestige 195 0 240,000 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 250 0 0 Ramayana Lestari 2,175 -50 2,443,500 Ricky Putra 35 -5 7,000 Rig Tenders Tbk 3,400 0 0 Rimo Catur Lestari 80 -5 28,000 Ristia Bintang 50 0 0 Roda Panggon 45 0 0 Roda Vivatex Tbk 1,000 0 0 Ryane Adibusana Tbk 5 0 0 Saham Seri B Hanson 5 0 0 Saham Seri B ( 5,000 0 0 Samudera Indonesia 2,350 0 0 Sarasa Nugraha Tbk 45 0 0 Sari Husada Tbk 10,000 0 15,500 Schering Plough 8,000 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 0 Semen Cibinong Tbk 140 -5 965,000 Semen Gresik 7,800 -50 245,500 Sepatu Bata Tbk 15,000 -3,000 2,500 Siantar TOP Tbk 260 5 27,500 Sierad Produce Tbk 15 0 100,000 Siloam Health Care 80 0 0 Sinar Mas 70 0 0 Siwani Makmur Tbk 145 0 8,000 Siwani Trimitra Tbk 25 5 1,600,000 SMART Tbk 625 -25 45,000 Sona Topas Tourism 190 45 20,500 Sorini Corporation 475 -75 111,500 Steady Safe Tbk 100 0 0 Suba Indah Tbk 35 0 50,000 Sucaco Tbk 1,025 0 0 Sugi Samapersada 285 0 0 Sumalindo Lestari 95 0 0 Sumi Indo Kabel Tbk 335 0 0 Summarecon Agung 80 0 9,000 Summitplast Tbk 145 0 0 Sunson Textile 115 -5 552,500 Suparma Tbk 80 0 10,500 Surabaya Agung 65 0 0 Surya Citra Media 600 0 1,276,000 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 495 5 23,000 Surya Semesta 95 5 47,500 Surya Toto 5,500 0 0 Suryainti Permata 65 0 25,500 Suryamas Dutamakmur 25 0 0 Telekomunikasi 3,750 125 31,701,000 Tembaga Mulia 1,800 0 0 Tempo Inti Media 145 0 0 Tempo Scan Pacific 4,000 0 235,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 3,000 0 0 Tifico Tbk 225 0 0 Tigaraksa Satria 2,900 0 0 Timah Tbk 320 15 1,000,000 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 100 0 25,000 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 155 0 315,500 Trimegah Securities 55 0 0 Trust Finance 190 -5 375,500 Tunas Baru Lampung 145 -10 50,000 Tunas Ridean Tbk 255 10 1,317,500 Ultra Jaya Milk Tbk 550 -25 20,000 Unggul Indah Cahaya 1,025 0 0 Unilever Indonesia 18,000 200 82,000 United Capital 205 0 10,000 United Tractors Tbk 250 0 1,355,000 Voksel Electric Tbk 130 0 0 Wahana Jaya Perkasa 80 0 0 Wahana Phonix 25 0 0 Wicaksana Overseas 65 0 0 Zebra Nusantara Tbk 75 0 0 ------------------------------------------------------------------------------------ Composite index : 395.296 Previous : 391.222 Total trading volume : 462,215,262 Total trading value : Rp 547,7 billion -------------------------------------------------------------------------------