Stock prices on teh Jakarta Stock Exchange (in rupiah) on Dec.10 2004

Stock prices on teh Jakarta Stock Exchange (in rupiah) on Dec.10 2004
___________________________________________________________________________
Shares Close Change Trading

volume
____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,325 -75 9,000
Adhi Karya 550 -25 1,396,000
Adira Dinamika 2,600 50 29,000
AGIS Tbk 100 0 70,500
Akbar Indo Makmur 155 0 0
AKR Corporindo Tbk 1,100 0 1,685,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,025 50 20,500
Alumindo Light 415 -15 70,000
Andhi Chandra 460 0 0
Aneka Kemasindo 170 -10 200,500
Aneka Tambang 1,625 -50 14,196,500
Anta Express Tour & Travel 105 5 200,500
Anugrah Tambak 275 0 0
Apac Citra 150 0 106,000
Apexindo Pratama 400 0 530,500
Aqua Golden 40,800 0 0
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,000 50 154,000
Artha Pacific 15 0 314,491,500
Artha Securities 775 -25 65,000
Arwana Citramulia 275 0 31,000
Asahimas Flat Glass 2,075 -25 66,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 775,000
Astra Agro Lestari 3,025 -50 1,418,500
Astra Graphia Tbk 325 -10 8,170,000
Astra Int'l 9,450 -250 9,991,000
Astra Otoparts Tbk 1,800 -25 788,000
Asuransi Bina Dana 390 0 0
Asuransi Bintang 390 -10 137,500
Asuransi Dayin 280 -10 27,000
Asuransi Harta Aman 100 0 850,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 155 -5 362,000
Bakrie Sumatra 325 -10 24,352,000
Bakrie & Brothers 40 0 980,500
Bakrieland 265 -10 34,162,500
Bank Arta Niaga 775 0 0
Bank Buana 700 0 128,500
Bank Bumiputera 165 0 62,500
Bank Central Asia 2,675 0 18,548,500
Bank CIC 90 0 1,817,500
Bank Danamon Tbk 4,175 -50 6,272,500
Bank Danpac Tbk 2,000 0 0
Bank Eksekutif 145 0 1,081,500
Bank Global 340 0 0
Bank Int'l 185 -10 270,471,000
Bank Kesawan Tbk 180 -10 8,000
Bank Lippo Tbk 625 0 7,439,500
Bank Mandiri 1,850 -50 79,629,000
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,800 0 0
Bank Negara 1,500 -25 98,000
Bank Niaga Tbk 460 -10 96,277,000
Bank NISP Tbk 775 -25 347,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 390 0 39,866,500
Bank Permata Tbk 775 0 37,291,500
Bank Pikko Tbk 80 0 0
Bank Rakyat 2,400 -75 46,057,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 80 0 1,923,000
Barito Pacific 430 -10 1,570,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 130 -10 9,000
Bentoel 120 0 13,138,500
Berlian Laju Tanker 675 -50 35,998,000
Berlina Tbk 1,475 -25 86,500
Betonjaya Manunggal 190 0 0
BFI Finance 1,250 -25 2,251,500
Bhakti Capital 215 0 50,000
Bhakti Investama 260 -5 80,000
Bhuwanatala Indah 90 10 14,981,000
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,475 50 7,174,500
Bintang Mitra 90 5 444,500
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 200,000
Bumi Resources Tbk 750 -25 41,185,500
Bumi Teknokultura 40 0 550,000
Cahaya Kalbar Tbk 245 -5 93,500
Centex (Saham) 4,500 0 0
Central Korporindo 25 0 158,500
Centrin Online Tbk. 135 0 0
Centris Multi 495 0 1,500
Charoen Pokphand 275 -5 25,000
Cipendawa 55 0 0
Cipta Panelutama 725 0 0
Ciptojaya 85 15 537,000
Ciputra Development 445 -10 428,500
Ciputra Surya Tbk 1,400 -50 1,713,000
Citatah Industri 65 0 80,000
Citra Marga 775 0 0
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 410 -10 20,456,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 220 0 0
Dankos Laboratories 775 0 2,930,500
Darya-Varia 675 -25 9,000
Davomas Abadi Tbk 1,025 0 0
Daya Sakti Unggul 315 0 682,500
Delta Djakarta Tbk 14,250 0 0
Dharma Samudera 60 0 525,000
Dharmala Intiland 145 35 41,876,000
Duta Anggada Realty 200 50 2,500
Duta Pertiwi 850 -50 61,000
Duta Pertiwi Tbk 850 50 453,000
Dynaplast Tbk 1,700 -50 199,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 220 -10 97,500
Energi Mega Persada 600 0 6,394,000
Enseval Putra 550 0 6,260,000
Equity Development 205 0 0
Eratex Djaja 170 0 0
Eterindo Wahanatama 170 -5 3,775,000
Ever Shine Textile 80 -20 17,500
Fajar Surya Wisesa 825 25 133,500
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 180 10 725,000
Fortune Mate 65 0 0
Gajah Tunggal Tbk 675 0 10,465,500
Gema Grahasarana 110 0 0
Global Financindo 825 150 500
Goodyear Indonesia 8,800 0 0
Gowa Makassar 600 0 0
Great River 525 -25 16,000
GT Kabel Indonesia 70 0 10,000
GT Petrochem 350 -5 2,679,000
Gudang Garam Tbk 13,000 -200 824,500
H M Sampoerna Tbk 6,750 50 3,713,000
Hanson 15 0 350,000
Hero Supermarket 2,675 0 15,500
Hexindo Adiperkasa 2,775 -25 150,500
Hortus Danavest Tbk 60 0 1,124,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 10,500 -350 2,170,000
Indah Kiat Pulp & Paper 900 -50 11,440,000
Indal Aluminium 240 20 38,500
Indo Citra Finance 95 0 0
Indocement Tunggal 2,550 -50 683,500
Indoexchange Tbk 10 0 5,000
Indofarma Tbk 140 0 5,813,000
Indofood Sukses 750 0 1,798,000
Indomobil Sukses 700 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 650 0 630,500
Indosat Tbk 5,500 -250 25,066,500
Indosiar Karya 675 -25 1,857,500
Indospring Tbk 750 0 0
Infoasia Teknologi 725 0 2,765,500
Intanwijaya 435 -15 480,500
Integrasi Teknologi 55 0 0
Inter Delta Tbk 130 0 20,500
Inter-Pacific Bank 125 0 0
Inti Indah Karya 55 0 57,500
Intikeramik 130 0 93,000
Intraco Penta Tbk 500 -25 238,500
Jaka Artha Graha 20 0 1,850,000
Jakarta Int'l Hotel 420 0 79,383,500
Jakarta Kyoei Steel 80 5 20,000
Jakarta Setiabudi 725 0 0
JAPFA Tbk 185 0 10,500
Jasuindo Tiga 110 0 0
Jaya Pari Steel 925 -25 662,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 385 0 53,000
Kabelindo Murni Tbk 75 0 10,000
Kageo Igar Jaya Tbk 120 5 232,000
Kalbe Farma Tbk 550 25 18,583,000
Karka Yasa Profilia 35 10 2,579,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 110 -5 43,936,000
Kedaung Indah Can 225 0 0
Kedawung Setia 130 0 0
Kimia Farma Tbk 205 0 2,625,500
Komatsu Indonesia 2,775 -25 104,000
Kopitime Dot Com 5 0 0
Kresna Graha 135 0 52,500
Kridaperdana 90 0 185,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 440 0 0
Lautan Luas Tbk 375 -5 2,792,500
Limas Stokhomindo 750 -25 418,000
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 405 0 0
Lippo E-NET Tbk 50 0 10,025,000
Lippo General 525 0 31,000
Lippo Karawaci Tbk 1,800 -25 472,000
Lippo Securities 30 0 108,000
Makindo Tbk 925 0 0
Mandom Indonesia 4,000 0 0
Mas Murni Indonesia 45 0 3,070,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 315 -5 5,000
Matahari Putra Prima 575 -25 649,500
Mayora Indah Tbk 1,200 0 0
Medco Energi 1,925 25 3,026,000
Merck Tbk 22,200 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 5,461,000
Millennium 85 -5 70,000
Mitra Adiperkasa 700 -25 33,183,000
Mitra Rajasa Tbk 75 -5 760,000
Modern Photo Film 625 0 38,500
Modernland Realty 240 60 6,086,000
Mulia Industrindo 275 -5 481,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 0
Multibreeder 155 0 25,500
Multipolar Tbk 320 -10 2,558,000
Mustika Ratu Tbk 405 -5 480,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,625 25 6,501,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 -70 500
Palm Asia Corpora 900 0 19,844,500
Pan Brothers Tex 390 -5 160,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 315 -10 250,000
Panin Life Tbk 140 -5 2,584,000
Panin Sekuritas Tbk 310 0 26,000
Panorama 525 -50 46,500
Pelangi Indah 85 -10 1,000
Pelayaran Tempuran 750 -25 6,000
Pembangunan Jaya 1,100 -25 606,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,500 -50 29,188,500
Petrosea Tbk 4,000 0 43,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,425 0 4,145,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 950 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 340 0 0
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 300,000
Ramayana Lestari 800 0 1,499,000
Resource Alam 300 0 0
Ricky Putra 350 -5 121,000
Rig Tenders Tbk 900 50 35,500
Rimo Catur Lestari 70 0 358,000
Ristia Bintang 95 15 566,500
Roda Panggon 105 0 10,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 15 0 0
Saham Seri B Hanson 15 -5 1,000,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,650 -150 21,000
Sanex Qianjiang 265 -15 16,543,500
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,875 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 285 -5 7,500
Semen Cibinong Tbk 525 -25 3,762,000
Semen Gresik 13,450 -250 283,500
Sepatu Bata Tbk 13,500 0 0
Siantar TOP Tbk 180 5 70,000
Sierad Produce Tbk 105 -5 875,500
Sinar Mas 395 -10 125,000
Siwani Makmur Tbk 255 -10 121,000
Siwani Trimitra Tbk 65 0 4,966,000
SMART Tbk 3,050 -50 12,000
Sona Topas Tourism 280 -5 133,500
Sorini Corporation 1,025 0 41,000
Steady Safe Tbk 280 10 1,587,500
Suba Indah Tbk 100 5 265,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 525 0 495,000
Sumalindo Lestari 430 0 232,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 625 0 321,500
Summitplast Tbk 140 0 0
Sunson Textile 125 -5 118,000
Suparma Tbk 175 -5 1,448,500
Surabaya Agung 65 0 0
Surya Citra Media 700 -25 55,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 200 -5 30,000
Surya Semesta 440 -5 2,983,500
Surya Toto 4,500 0 0
Suryainti Permata 200 -5 358,000
Suryamas Dutamakmur 105 30 216,000
Tambang Batubara 1,275 -75 11,648,000
Telkom 4,700 -200 79,551,500
Tembaga Mulia 2,800 0 0
Tempo Inti Media 100 0 50,500
Tempo Scan Pacific 7,500 0 55,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 240 0 0
Tiga Pilar 130 5 29,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,025 -50 1,253,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 210 -5 3,446,500
Trimegah Securities 170 0 4,186,000
Trust Finance 305 0 0
Tunas Baru Lampung 225 -10 2,230,000
Tunas Ridean Tbk 575 -25 4,509,000
Ultra Jaya Milk Tbk 395 -5 75,000
Unggul Indah Cahaya 2,475 0 0
Unilever Indonesia 3,250 -25 5,327,000
United Capital 30 5 43,603,000
United Tractors Tbk 1,950 -25 9,857,000
Voksel Electric Tbk 100 0 0
Wahana Phonix 35 0 1,952,000
Wicaksana Overseas 175 0 14,000
Yulie Sekurindo Tbk 260 45 48,978,000
Zebra Nusantara Tbk 60 -5 100,000
____________________________________________________________________________
Composite Index : 945.23
Previous : 963.79
Total trading volume : 1,926,074,500
Total trading value : Rp 1.681 trillion
____________________________________________________________________________