Stock prices on the Jakarta Stock Exchange (in rupiah) Dec.11, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) Dec.11, 2003
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 0 0
Adindo Foresta 50 0 0
AGIS Tbk 85 -5 170,000
Akbar Indo Makmur 75 0 391,500
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 0 50,000
Alumindo Light 190 0 0
Andhi Chandra 475 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,525 75 12,870,500
Anta Express Tour & Travel 45 5 1,305,000
Anugrah Tambak 240 0 0
Apac Citra 195 0 0
Apexindo Pratama 365 0 0
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 0 730,500
Artha Pacific 1,225 0 0
Artha Securities 385 0 0
Arwana Citramulia 295 0 696,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,225 0 0
Asia Intiselera Tbk 180 0 0
Asia Kapitalindo 270 0 4,500
Asiana 20 0 0
Asiaplast 30 0 415,500
Astra Agro Lestari 1,675 0 5,041,500
Astra Graphia Tbk 345 10 4,505,500
Astra Int'l 4,550 25 4,575,000
Astra Otoparts Tbk 1,550 25 1,599,000
Asuransi Bina Dana 320 0 0
Asuransi Bintang 370 0 2,500
Asuransi Dayin 235 0 0
Asuransi Harta Aman 240 20 2,500
Asuransi Ramayana 575 0 0
Bahtera Adimina 165 -10 75,000
Bakrie Sumatra 575 -25 698,500
Bakrie & Brothers 25 0 8,269,500
Bakrieland 50 5 35,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 -25 86,000
Bank Bumiputera 130 0 0
Bank Central Asia 3,300 -75 1,555,500
Bank CIC 115 -5 37,500
Bank Danamon Tbk 1,975 -25 301,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 15 4,500
Bank Global 100 0 0
Bank Int'l Indonesia 95 0 43,839,500
Bank Kesawan Tbk 200 0 10,000
Bank Lippo Tbk 500 -25 440,000
Bank Mandiri 975 0 20,688,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 95 0 3,850,000
Bank Niaga Tbk 30 0 3,033,000
Bank NISP Tbk 345 0 1,682,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 270 -5 13,951,500
Bank Permata Tbk 30 -5 11,353,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,050 0 22,195,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 45 -5 11,000
Barito Pacific 270 0 4,156,000
BAT Indonesia Tbk 8,050 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 65 -15 5,000
BBL Danatama 650 0 53,000
Bentoel 85 0 515,500
Berlian Laju Tanker 900 0 1,364,000
Berlina Tbk 1,575 25 125,500
Betonjaya Manunggal 190 0 0
BFI Finance 825 -25 241,000
Bhakti Capital 250 0 0
Bhakti Investama 355 0 1,000
Bhuwanatala Indah 50 5 10,944,500
Bimantara Citra Tbk 3,200 0 0
Bintang Mitra 90 0 5,000
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 101,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 -5 140,500
Bumi Resources Tbk 400 90 1,044,720,0
Cahaya Kalbar Tbk 220 -5 115,000
Centex (Saham) 4,700 0 0
Central Korporindo 150 0 55,452,000
Centrin Online Tbk. 180 0 0
Centris Multi 340 30 500
Charoen Pokphand 350 0 150,000
Cipendawa 165 0 0
Cipta Panelutama 775 25 22,500
Ciptojaya 70 0 0
Ciputra Development 445 0 6,039,000
Ciputra Surya Tbk 700 -25 900,500
Citatah Industri 95 5 1,552,000
Citra Marga 375 0 308,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 275 5 54,941,500
Colorpak Indonesia 470 10 100,000
CP. Prima Tbk 320 0 53,000
Daeyu Orchid 145 15 37,000
Danasupra 165 0 0
Dankos Laboratories 1,100 -25 1,236,000
Darya-Varia 775 -25 371,500
Davomas Abadi Tbk 415 15 1,662,000
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 70 0 42,500
Dharmala Intiland 85 5 612,500
Duta Anggada Realty 160 0 0
Duta Pertiwi 230 -5 30,000
Duta Pertiwi Tbk 900 25 86,000
Dynaplast Tbk 1,400 0 273,000
Dyviacom Intrabumi 35 5 10,000
Ekadharma Tape 950 -25 22,500
Enseval Putra 390 10 26,832,000
Equity Development 250 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 150 5 2,083,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 215 -40 756,000
Fortune Indonesia 280 -5 5,000
Fortune Mate 90 0 7,500
Gajah Tunggal Tbk 575 -25 3,475,000
Gema Grahasarana 100 5 50,000
Global Financindo 500 75 500
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 800 25 27,000
GT Kabel Indonesia 90 0 2,500
GT Petrochem 375 0 0
Gudang Garam Tbk 13,800 -150 1,086,500
H M Sampoerna Tbk 4,075 25 8,718,500
Hanson Industri 15 5 971,500
Hero Supermarket 900 0 10,000
Hexindo Adiperkasa 900 0 117,500
Hotel Sahid Jaya 115 0 20,000
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 150 0 342,000
Inco 26,500 1,400 262,000
Indah Kiat Pulp & Paper 575 0 12,524,500
Indal Aluminium 145 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,025 125 17,633,000
Indoexchange Tbk 15 0 700,000
Indofarma Tbk 185 0 1,057,500
Indofood Sukses 775 0 50,950,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 550 50 4,471,500
Indosat Tbk 13,800 400 3,238,000
Indosiar Visual Mandiri 500 -25 833,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 1,797,500
Intanwijaya 300 0 0
Integrasi Teknologi 50 0 16,500
Inter Delta Tbk 155 0 0
Inter-Pacific Bank 115 0 0
Inti Indah Karya 115 0 0
Intikeramik 100 0 0
Intraco Penta Tbk 310 0 32,500
Jaka Artha Graha 10 0 1,555,000
Jakarta Int'l Hotel 700 0 25,000
Jakarta Kyoei Steel 55 5 36,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 305 5 1,827,500
Jasuindo Tiga 475 -50 2,445,000
Jaya Pari Steel 430 0 0
Jaya Real Property 2,400 0 393,000
Jembo Cable Company 300 55 38,500
Kabelindo Murni Tbk 70 0 22,500
Kalbe Farma Tbk 975 0 2,569,000
Karka Yasa Profilia 20 0 60,000
Karwell Indonesia 400 0 0
Kasogi 30 0 127,500
Kawasan Industri 55 0 1,719,000
Kedaung Indah Can 170 0 0
Kedawung Setia 175 5 2,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 0 6,972,500
Komatsu Indonesia 1,550 0 45,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 0
Kridaperdana 70 0 0
Kurnia Kapuas Utama 160 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 460 10 32,500
Lautan Luas Tbk 300 0 598,000
Limas Stokhomindo 1,150 -25 4,464,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 17,500
Lippo Cikarang Tbk 195 0 0
Lippo E-NET Tbk 45 5 1,875,000
Lippo General 295 15 54,500
Lippo Karawaci Tbk 185 0 0
Lippo Land 525 0 0
Lippo Securities 30 5 748,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,300 0 601,500
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 370 0 0
Matahari Putra Prima 600 25 10,216,500
Mayora Indah Tbk 950 25 386,500
Medco Energi 1,375 -25 108,500
Merck Tbk 15,800 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 0 901,000
Millennium 80 10 108,500
Mitra Rajasa Tbk 65 0 0
Modern Photo Film 675 0 18,500
Modernland Realty 60 -5 3,000
Mulia Industrindo 255 10 1,661,500
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 0
Multi Prima 500 0 0
Multibreeder 290 -15 1,000
Multipolar Tbk 215 5 22,438,000
Mustika Ratu Tbk 430 0 760,000
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 575 0 385,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 330 0 0
Pan Brothers Tex 385 0 835,000
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 355 10 14,445,500
Panin Life Tbk 165 -10 162,500
Panin Sekuritas Tbk 290 0 0
Panorama 625 0 490,500
Pelangi Indah 155 -10 2,500
Pelayaran Tempuran 525 0 1,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,600 50 5,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 45 5 45,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,075 25 6,941,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 215 0 1,000
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 100 -5 494,500
Ramayana Lestari 4,350 25 1,493,000
Ricky Putra 110 -10 51,000
Rig Tenders Tbk 6,000 0 0
Rimo Catur Lestari 95 0 50,000
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 5 0 5,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 75 20 56,802,000
Sari Husada Tbk 14,000 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 265 -5 61,000
Semen Cibinong Tbk 415 20 47,922,500
Semen Gresik 8,300 0 258,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 40 10 3,486,500
Siloam Health Care 140 0 0
Sinar Mas 350 -15 653,500
Siwani Makmur Tbk 265 0 0
Siwani Trimitra Tbk 35 0 0
SMART Tbk 2,800 0 0
Sona Topas Tourism 145 0 10,000
Sorini Corporation 750 -50 9,000
Steady Safe Tbk 290 -25 48,500
Suba Indah Tbk 120 0 403,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 440 -5 242,500
Sumalindo Lestari 100 0 5,000
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 600 0 250,000
Summitplast Tbk 160 0 0
Sunson Textile 150 0 0
Suparma Tbk 210 10 1,892,000
Surabaya Agung 65 0 0
Surya Citra Media 650 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 225 0 5,000
Surya Semesta 350 5 1,551,000
Surya Toto 4,500 0 0
Suryainti Permata 200 5 1,272,500
Suryamas Dutamakmur 45 0 0
Tambang Batubara 700 25 13,355,000
Telkom 6,200 150 12,446,500
Tembaga Mulia 1,900 -125 1,500
Tempo Inti Media 90 0 0
Tempo Scan Pacific 6,000 150 95,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 180 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,825 0 3,593,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 235 20 43,332,000
Trimegah Securities 80 0 9,521,500
Trust Finance 195 5 2,684,000
Tunas Baru Lampung 155 5 696,000
Tunas Ridean Tbk 310 -5 39,500
Ultra Jaya Milk Tbk 450 0 5,000
Unggul Indah Cahaya 2,750 50 7,500
Unilever Indonesia 3,275 25 962,500
United Capital 55 0 68,000
United Tractors Tbk 1,125 -25 2,491,500
Voksel Electric Tbk 95 5 152,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 200,000
Wicaksana Overseas 145 0 1,000
Zebra Nusantara Tbk 90 0 0
_____________________________________________________________________________
Composite Index : 653.32
Previous : 645.96
Total trading volume : 1,976,808,460
Total trading value : Rp. 969.6 billion
_____________________________________________________________________________

Jakarta,12/11/20

Jakarta Stock Exchange Inc

Trading Division

Page 11 of 11