Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec. 10 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec. 10 2003
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 0 34,000
Adindo Foresta 50 0 0
AGIS Tbk 90 0 75,000
Akbar Indo Makmur 75 5 449,000
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,250 0 1,500
Alter Abadi Tbk 25 0 0
Alumindo Light 190 0 0
Andhi Chandra 475 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,450 -75 4,034,500
Anta Express Tour & Travel 40 -35 792,000
Anugrah Tambak 240 -10 15,000
Apac Citra 195 -10 238,000
Apexindo Pratama 365 0 0
Aqua Golden 47,800 0 5,500
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 -25 1,745,000
Artha Pacific 1,225 0 0
Artha Securities 385 0 0
Arwana Citramulia 295 0 1,708,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,225 0 0
Asia Intiselera Tbk 180 45 242,500
Asia Kapitalindo 270 0 5,000
Asiana 20 0 2,214,000
Asiaplast 30 0 10,000
Astra Agro Lestari 1,675 -25 367,500
Astra Graphia Tbk 335 -5 2,280,000
Astra Int'l 4,525 -50 7,932,000
Astra Otoparts Tbk 1,525 -25 72,000
Asuransi Bina Dana 320 0 0
Asuransi Bintang 370 0 37,000
Asuransi Dayin 235 0 0
Asuransi Harta Aman 220 0 2,500
Asuransi Ramayana 575 0 0
Bahtera Adimina 175 -10 223,000
Bakrie Sumatra 600 -25 2,500
Bakrie & Brothers 25 0 246,000
Bakrieland 45 0 13,500
Bank Arta Niaga 1,000 0 0
Bank Buana 575 0 0
Bank Bumiputera 130 0 0
Bank Central Asia 3,375 50 6,578,000
Bank CIC 120 0 50,000
Bank Danamon Tbk 2,000 -25 2,451,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 95 0 9,523,500
Bank Kesawan Tbk 200 10 12,500
Bank Lippo Tbk 525 25 28,000
Bank Mandiri 975 25 22,006,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 75 2,500
Bank Negara 95 -10 5,911,500
Bank Niaga Tbk 30 0 4,972,500
Bank NISP Tbk 345 0 2,187,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 275 -5 4,773,500
Bank Permata Tbk 35 5 1,373,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,050 25 103,319,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 0 0
Barito Pacific 270 10 3,161,500
BAT Indonesia Tbk 8,050 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 650 0 95,000
Bentoel 85 -5 5,295,000
Berlian Laju Tanker 900 -25 550,000
Berlina Tbk 1,550 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 850 0 568,500
Bhakti Capital 250 25 80,000
Bhakti Investama 355 0 97,000
Bhuwanatala Indah 45 0 5,000
Bimantara Citra Tbk 3,200 0 5,000
Bintang Mitra 90 -5 42,500
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 15,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 86,000
Bumi Resources Tbk 310 25 436,549,500
Cahaya Kalbar Tbk 225 0 10,000
Centex (Saham) 4,700 0 0
Central Korporindo 150 -25 38,094,500
Centrin Online Tbk. 180 0 0
Centris Multi 310 0 0
Charoen Pokphand 350 5 80,000
Cipendawa 165 0 0
Cipta Panelutama 750 0 0
Ciptojaya 70 0 100,000
Ciputra Development 445 -5 41,500
Ciputra Surya Tbk 725 0 291,500
Citatah Industri 90 -5 93,000
Citra Marga 375 5 302,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 270 20 24,287,500
Colorpak Indonesia 460 0 0
CP. Prima Tbk 320 -5 5,000
Daeyu Orchid 130 0 0
Danasupra 165 0 0
Dankos Laboratories 1,125 25 2,835,000
Darya-Varia 800 0 162,500
Davomas Abadi Tbk 400 -10 1,735,000
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 8,700 -600 8,500
Dharma Samudera 70 5 418,500
Dharmala Intiland 80 0 50,000
Duta Anggada Realty 160 0 0
Duta Pertiwi 235 0 0
Duta Pertiwi Tbk 875 -25 44,500
Dynaplast Tbk 1,400 0 840,000
Dyviacom Intrabumi 30 -5 250,000
Ekadharma Tape 975 25 103,000
Enseval Putra 1,900 50 4,114,500
Equity Development 250 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 145 0 50,000
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 255 0 0
Fortune Indonesia 285 0 0
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 600 25 4,714,500
Gema Grahasarana 95 0 0
Global Financindo 425 -75 500
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 775 -25 10,000
GT Kabel Indonesia 90 -5 25,000
GT Petrochem 375 0 2,500
Gudang Garam Tbk 13,950 -50 897,000
H M Sampoerna Tbk 4,050 -75 5,688,000
Hanson Industri 10 -5 1,071,000
Hero Supermarket 900 0 7,000
Hexindo Adiperkasa 900 0 25,000
Hotel Sahid Jaya 115 0 0
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 150 0 881,000
Inco 25,100 100 29,500
Indah Kiat Pulp & Paper 575 0 1,744,500
Indal Aluminium 145 0 0
Indo Citra Finance 110 5 10,000
Indocement Tunggal 1,900 0 4,162,000
Indoexchange Tbk 15 0 440,500
Indofarma Tbk 185 5 1,839,000
Indofood Sukses 775 0 3,207,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 500 -25 783,500
Indosat Tbk 13,400 250 2,524,500
Indosiar Visual Mandiri 525 0 61,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 1,692,500
Intanwijaya 300 0 115,000
Integrasi Teknologi 50 0 20,000
Inter Delta Tbk 155 0 0
Inter-Pacific Bank 115 -5 25,000
Inti Indah Karya 115 0 0
Intikeramik 100 0 0
Intraco Penta Tbk 310 -10 115,000
Jaka Artha Graha 10 0 720,000
Jakarta Int'l Hotel 700 0 132,500
Jakarta Kyoei Steel 50 0 7,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 300 -10 1,207,500
Jasuindo Tiga 525 -25 110,500
Jaya Pari Steel 430 0 0
Jaya Real Property 2,400 0 0
Jembo Cable Company 245 10 32,500
Kabelindo Murni Tbk 70 -5 240,000
Kalbe Farma Tbk 975 0 7,228,000
Karka Yasa Profilia 20 -5 35,000
Karwell Indonesia 400 0 0
Kasogi 30 -5 448,000
Kawasan Industri 55 -5 6,672,000
Kedaung Indah Can 170 0 0
Kedawung Setia 170 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 -5 30,314,000
Komatsu Indonesia 1,550 0 177,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 5 51,500
Kridaperdana 70 0 0
Kurnia Kapuas Utama 160 15 2,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 450 -10 17,500
Lautan Luas Tbk 300 5 656,000
Limas Stokhomindo 1,175 25 4,570,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 195 0 0
Lippo E-NET Tbk 40 -5 2,313,500
Lippo General 280 -20 245,000
Lippo Karawaci Tbk 185 -10 15,000
Lippo Land 525 0 0
Lippo Securities 25 -5 5,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,300 -50 46,000
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 370 0 0
Matahari Putra Prima 575 0 1,355,500
Mayora Indah Tbk 925 25 74,000
Medco Energi 1,400 25 1,568,500
Merck Tbk 15,800 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 5 3,186,500
Millennium 70 5 186,000
Mitra Rajasa Tbk 65 -5 5,000
Modern Photo Film 675 0 0
Modernland Realty 65 0 0
Mulia Industrindo 245 5 173,500
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 -1,000 5,000
Multi Prima 500 0 0
Multibreeder 305 0 0
Multipolar Tbk 210 -5 5,125,000
Mustika Ratu Tbk 430 0 227,500
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 575 0 92,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 330 30 500
Pan Brothers Tex 385 0 897,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 345 -5 23,056,500
Panin Life Tbk 175 -5 51,000
Panin Sekuritas Tbk 290 0 10,000
Panorama 625 0 333,000
Pelangi Indah 165 -20 145,000
Pelayaran Tempuran 525 -25 3,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,550 0 5,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,050 -25 1,454,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 215 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 105 5 48,330,000
Ramayana Lestari 4,325 50 1,179,500
Ricky Putra 120 0 0
Rig Tenders Tbk 6,000 0 12,000
Rimo Catur Lestari 95 0 57,500
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 5,000
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 55 0 1,062,500
Sari Husada Tbk 14,000 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 0 45,000
Semen Cibinong Tbk 395 5 4,981,000
Semen Gresik 8,300 -100 437,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 30 0 220,500
Siloam Health Care 140 0 30,000
Sinar Mas 365 5 146,500
Siwani Makmur Tbk 265 0 0
Siwani Trimitra Tbk 35 0 386,500
SMART Tbk 2,800 100 9,500
Sona Topas Tourism 145 0 85,000
Sorini Corporation 800 0 0
Steady Safe Tbk 315 0 351,000
Suba Indah Tbk 120 5 1,171,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 445 20 153,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 600 0 405,500
Summitplast Tbk 160 0 0
Sunson Textile 150 10 32,500
Suparma Tbk 200 0 61,000
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 25,000
Surya Semesta 345 -5 412,000
Surya Toto 4,500 0 0
Suryainti Permata 195 -5 470,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 675 -50 15,457,500
Telkom 6,050 0 10,410,500
Tembaga Mulia 2,025 0 0
Tempo Inti Media 90 0 0
Tempo Scan Pacific 5,850 100 239,000
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 6,494,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 215 -10 20,880,000
Trimegah Securities 80 5 578,000
Trust Finance 190 0 4,955,000
Tunas Baru Lampung 150 0 125,000
Tunas Ridean Tbk 315 0 25,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,700 0 2,500
Unilever Indonesia 3,250 0 1,350,500
United Capital 55 0 8,500
United Tractors Tbk 1,150 0 15,059,500
Voksel Electric Tbk 90 10 197,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 502,500
Wicaksana Overseas 145 0 0
Zebra Nusantara Tbk 90 0 0
___________________________________________________________________________
Composite Index : 645.96
Previous : 644.45
Total trading volume : 2,105,230,200
Total trading value : Rp 953.2 billion
____________________________________________________________________________

Jakarta,12/10/20

Jakarta Stock Exchange Inc

Trading Division

Page 11 of 11