Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec.17, 2002

Stock prices at The Jakarta Stock Exchange (in rupiah) on Dec.17, 2002

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

Volume ----------------------------------------------------------------------- Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 725 0 0 Adindo Foresta 50 0 0 AGIS Tbk 60 -5 505,000 Akbar Indo Makmur 215 0 0 Alakasa Industrindo 90 15 1,000 Alfa Retailindo Tbk 750 0 0 Alter Abadi Tbk 10 0 0 Alumindo Light 150 5 21,000 Andhi Chandra 440 5 115,000 Aneka Kimia Raya 600 0 0 Aneka Tambang 650 145 22,177,500 Anta Express Tour & Travel 95 10 42,500 Anugrah Tambak 75 0 0 Apac Citra 90 0 29,000 Apexindo Pratama 365 0 91,000 Aqua Golden 37,000 0 0 Argha Karya Prima 160 0 0 Argo Pantes Tbk 700 0 0 Artha Securities 250 0 15,000 Arwana Citramulia 95 0 0 Aryaduta Hotels Tbk 125 0 0 Asahimas Flat Glass 1,025 0 2,500 Asia Intiselera Tbk 240 10 297,500 Asia Kapitalindo 395 0 5,000 Asiana 30 0 0 Asiaplast 20 0 242,500 Astra Agro Lestari 1,350 25 3,320,000 Astra Graphia Tbk 245 0 257,500 Astra International 2,625 225 14,708,000 Astra Otoparts Tbk 1,275 0 35,000 Asuransi Bina Dana 245 0 0 Asuransi Bintang 300 0 25,000 Asuransi Dayin 145 5 270,500 Asuransi Harta Aman 2,350 150 154,500 Asuransi Ramayana 675 0 0 Bahtera Adimina 180 0 0 Bakrie Finance 15 0 0 Bakrie Sumatra 150 0 5,000 Bakrie & Brothers 15 0 1,500 Bakrieland 15 0 0 Bank Arta Niaga 700 0 0 Bank Buana 1,400 0 1,908,500 Bank Bumiputera 155 0 103,500 Bank Central Asia 2,400 125 13,459,500 Bank CIC 65 0 20,000 Bank Danamon Tbk 325 -15 97,500 Bank Danpac Tbk 450 0 0 Bank Eksekutif 85 0 0 Bank Global 105 0 0 Bank Int'l Indonesia 50 0 670,500 Bank Kesawan Tbk 700 75 3,745,000 Bank Lippo Tbk 265 0 6,690,500 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,025 0 20,000 Bank Negara 100 0 523,500 Bank Niaga Tbk 40 0 3,556,000 Bank NISP Tbk 365 10 5,000 Bank Nusantara 675 75 5,000 Bank Pan Indonesia 180 25 101,403,000 Bank Permata Tbk 25 0 62,000 Bank Pikko Tbk 185 0 0 Bank Swadesi Tbk 300 0 50,000 Bank Victoria Int 30 0 0 Barito Pacific 55 0 0 BAT Indonesia Tbk 8,900 400 2,000 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 0 72,992,000 Berlian Laju Tanker 450 0 0 Berlina Tbk 1,375 0 8,000 Betonjaya Manunggal 120 0 0 BFI Finance 350 -5 5,000 Bhakti Capital 190 0 0 Bhakti Investama 370 20 242,500 Bhuwanatala Indah 15 0 0 Bimantara Citra Tbk 2,650 50 465,000 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 100 5 259,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 120 5 130,000 Bumi Resources Tbk 20 0 1,755,000 Cahaya Kalbar Tbk 230 0 15,000 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 0 108,500 Ciputra Surya Tbk 105 0 0 Citatah Industri 110 0 0 Citra Marga 370 0 0 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 120 0 1,734,000 Colorpak Indonesia 360 5 50,000 CP. Prima Tbk 260 0 0 Daeyu Orchid 80 0 0 Danasupra 155 0 0 Dankos Laboratories 390 10 1,199,500 Darya-Varia 450 0 0 Davomas Abadi Tbk 80 -15 2,000 Daya Sakti Unggul 105 0 0 Delta Djakarta Tbk 8,000 0 0 Dharma Samudera 95 -5 1,674,500 Dharmala Intiland 35 0 0 Duta Anggada Realty 70 -25 40,000 Duta Pertiwi 215 -40 2,500 Duta Pertiwi Tbk 295 0 5,000 Dynaplast Tbk 750 25 1,023,500 Dyviacom Intrabumi 65 0 0 Ekadharma Tape 460 0 0 Enseval Putra 325 15 673,000 Eratex Djaja 200 0 0 Eterindo Wahanatama 75 0 0 Ever Shine Textile 295 5 152,500 Fajar Surya Wisesa 370 0 0 Fast Food Indonesia 900 0 0 Fatrapolindo Nusa 295 20 151,000 Fishindo Kusuma 125 0 0 Fortune Indonesia 375 0 0 Fortune Mate 170 -5 60,000 Gajah Tunggal Tbk 215 0 365,000 Gema Grahasarana 110 0 657,500 Goodyear Indonesia 4,000 0 0 Gowa Makassar 600 0 0 Great River 490 15 1,000 GT Investama 20 0 0 GT Kabel Indonesia 50 0 13,000 GT Petrochem 95 0 0 Gudang Garam Tbk 7,500 100 1,672,500 H M Sampoerna Tbk 3,275 175 16,906,500 Hanson Industri 50 5 932,500 Hero Supermarket 900 50 5,000 Hexindo Adiperkasa 380 0 0 Hotel Sahid Jaya 150 30 2,500 Humpuss Intermoda 800 0 15,500 Igarjaya Tbk 80 5 392,500 Inco 3,475 -25 40,000 Indah Kiat Pulp & Paper 155 0 11,635,000 Indal Aluminium 100 0 0 Indo Citra Finance 135 0 0 Indocement Tunggal 675 25 361,000 Indoexchange Tbk 5 0 0 Indofarma Tbk 235 5 10,721,000 Indofood Sukses 575 -25 8,911,500 Indomobil Sukses 550 0 0 Indonesia Prima 90 0 0 Indorama Syntetics 420 0 0 Indosat Tbk 8,800 -100 7,109,500 Indosiar Visual 550 0 257,000 Indospring Tbk 650 0 0 Infoasia Teknologi 675 0 500,000 Intanwijaya 250 0 0 Integrasi Teknologi 85 0 0 Inter Delta Tbk 210 0 0 Inter-Pacific Bank 15 0 0 Inti Indah Karya 1,450 50 1,810,000 Intikeramik 70 0 2,000 Intraco Penta Tbk 260 0 0 Jaka Artha Graha 45 10 36,138,500 Jakarta Int l Hotel 475 -25 962,000 Jakarta Kyoei Steel 15 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 95 0 0 Jasuindo Tiga 235 0 70,000 Jaya Pari Steel 130 0 0 Jaya Real Property 280 -20 1,000 Jembo Cable Company 270 0 0 Kabelindo Murni Tbk 60 0 0 Kalbe Farma Tbk 260 10 2,609,500 Karka Yasa Profilia 20 0 21,000 Karwell Indonesia 350 0 0 Kasogi 15 0 569,000 Kawasan Industri 50 0 60,000 Kedaung Indah Can 325 0 0 Kedawung Setia 150 -15 45,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 165 5 1,372,500 Komatsu Indonesia 725 0 34,500 Kopitime Dot Com 5 0 0 Kresna Graha 65 0 0 Kridaperdana 40 0 0 Kurnia Kapuas Utama 105 -10 44,000 Lamicitra Nusantara 150 50 500 Langgeng Makmur 40 0 25,000 Lapindo Packaging 445 5 126,500 Lautan Luas Tbk 180 5 5,000 Limas Stokhomindo 1,025 50 8,528,500 Lion Mesh P. Tbk 350 0 5,000 Lion Metal Works 750 0 12,500 Lippo Cikarang Tbk 90 0 0 Lippo E-NET Tbk 30 -5 3,566,000 Lippo General 490 0 0 Lippo Karawaci Tbk 140 0 0 Lippo Land 575 0 0 Lippo Securities 15 -5 1,055,000 Makindo Tbk 1,725 0 0 Mandom Indonesia 1,425 25 10,000 Manly Unitama 90 0 0 Mas Murni Indonesia 20 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 125 0 0 Matahari Putra 480 -5 6,363,500 Mayora Indah Tbk 350 0 145,500 Medco Energi 1,150 50 2,992,000 Merck Indonesia Tbk 10,000 0 0 Metamedia 35 0 0 Metro Supermarket 925 0 0 Metrodata 110 0 925,000 Millennium 60 0 2,000 Mitra Rajasa Tbk 60 0 0 Miwon Indonesia Tbk 1,400 0 0 Modern Photo Film 385 0 45,000 Modernland Realty 35 0 0 Mulia Industrindo 120 -5 235,000 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 170 5 7,106,000 Mustika Ratu Tbk 335 20 377,500 Nipress Tbk 800 0 0 Pabrik Kertas Tjiwi 150 -5 295,500 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 70 0 0 Pan Brothers Tex 2,000 0 0 Panasia Indosyntec 200 0 0 Panasia Filament 120 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 155 5 1,532,500 Panin Life Tbk 180 -5 35,000 Panin Sekuritas Tbk 120 0 69,000 Panorama 650 25 247,000 Pelangi Indah 75 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,500 50 20,000 Pioneerindo Gourmet 500 0 0 Plastpack Prima 60 0 0 Plaza Indonesia 3,250 25 47,000 Polysindo Eka 15 0 30,000 Pool Asuransi 1,250 0 0 PP London Sumatera 240 -10 294,000 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 14,000 Pudjiadi & Sons 1,425 0 0 Putra Surya Perkasa 15 0 0 Pyridam Farma Tbk 250 0 0 Ramayana Lestari 2,250 75 2,030,000 Ricky Putra 40 5 68,500 Rig Tenders Tbk 3,500 100 40,000 Rimo Catur Lestari 80 0 0 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 0 Schering Plough 8,000 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,450 0 0 Semen Cibinong Tbk 145 5 520,000 Semen Gresik 7,800 0 749,000 Sepatu Bata Tbk 15,000 0 0 Siantar TOP Tbk 270 10 75,000 Sierad Produce Tbk 15 0 100,000 Siloam Health Care 80 0 0 Sinar Mas 70 0 0 Siwani Makmur Tbk 145 0 68,500 Siwani Trimitra Tbk 25 0 10,500 SMART Tbk 625 0 130,000 Sona Topas Tourism 140 -50 62,500 Sorini Corporation 475 0 0 Steady Safe Tbk 100 0 0 Suba Indah Tbk 35 0 650,000 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 100 20 15,500 Summitplast Tbk 145 0 0 Sunson Textile 110 -5 495,000 Suparma Tbk 80 0 15,500 Surabaya Agung 65 0 0 Surya Citra Media 600 0 0 Surya Dumai 450 0 0 Surya Hidup Satwa 1,550 0 0 Surya Intrindo 495 0 37,500 Surya Semesta 95 0 0 Surya Toto 5,500 0 0 Suryainti Permata 65 0 0 Suryamas Dutamakmur 25 0 0 Telekomunikasi 3,775 25 27,015,500 Tembaga Mulia 1,800 0 0 Tempo Inti Media 145 0 0 Tempo Scan Pacific 4,000 0 459,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 3,000 0 0 Tifico Tbk 210 -15 5,000 Tigaraksa Satria 2,900 0 0 Timah Tbk 330 10 600,500 Tira Austenite Tbk 2,000 0 0 Tirta Mahakam 100 0 0 Toko Gunung Agung 400 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 155 0 60,000 Trimegah Securities 55 0 650,000 Trust Finance 190 0 0 Tunas Baru Lampung 150 5 30,500 Tunas Ridean Tbk 255 0 1,162,500 Ultra Jaya Milk Tbk 550 0 5,000 Unggul Indah Cahaya 1,050 25 1,000 Unilever Indonesia 18,000 0 164,000 United Capital 205 0 45,000 United Tractors Tbk 250 0 17,836,500 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 70 -5 22,500 ------------------------------------------------------------------------------ Composite index : 402.394 Previous : 395.296 Total trading volume : 639,958,000 Total trading value : Rp 487,6 billion ----------------------------------------------------------------------------------