Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec. 19, 005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec. 19, 005
_____________________________________________________________________________
Shares Close Change Trading

volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,690 0 0
Adhi Karya 740 50 7,974,500
Adira Dinamika 1,700 -30 12,500
AGIS Tbk 90 0 80,500
Akbar Indo Makmur 200 0 100,500
AKR Corporindo Tbk 1,500 -100 974,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 0 0
Alumindo Light 330 0 0
Andhi Chandra 425 0 0
Aneka Kemasindo 70 0 0
Aneka Tambang 3,400 200 6,892,500
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 300 0 0
Apac Citra 85 -5 37,500
Apexindo Pratama 740 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 470 20 2,000
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 790 0 0
Arpeni Pratama 800 0 677,500
Artha Pacific 135 5 6,728,500
Arthavest Tbk 450 0 17,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,300 75 97,000
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 30 0 0
Astra Agro Lestari 5,450 -50 103,500
Astra Graphia Tbk 300 0 1,522,500
Astra Int'l 10,150 100 1,816,000
Astra Otoparts Tbk 2,900 -100 16,500
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 240 0 0
Asuransi Harta Aman 100 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 900 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 415 10 5,900,500
Bakrie & Brothers 115 0 2,229,000
Bakrieland 155 0 1,840,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 -5 350,000
Bank Buana 950 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,400 0 2,380,500
Bank Century Tbk 75 0 40,000
Bank Danamon Tbk 4,775 175 5,083,000
Bank Eksekutif 65 -5 3,000
Bank Int'l Indonesia 150 -5 40,680,500
Bank Kesawan Tbk 385 0 0
Bank Lippo Tbk 1,520 20 113,000
Bank Mandiri 1,580 -30 10,677,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,050 0 0
Bank Negara 1,300 20 12,000
Bank Niaga Tbk 405 5 9,451,500
Bank NISP Tbk 770 -50 500
Bank Nusantara 700 0 0
Bank Pan Indonesia 425 0 9,968,000
Bank Permata Tbk 680 10 2,076,000
Bank Rakyat 3,025 50 7,737,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 85 5 1,000,000
Barito Pacific 550 0 475,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 90 0 0
Bentoel 125 5 2,582,500
Berlian Laju Tanker 990 30 18,778,500
Berlina Tbk 1,030 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 200 0 0
Bhakti Investama 190 0 0
Bhuwanatala Indah 60 0 0
Bimantara Citra Tbk 2,350 0 16,500
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 960 -60 20,000
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 95 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 780 20 78,473,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 500 0 36,500
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 325 0 0
Charoen Pokphand 300 0 297,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 320 0 300,000
Ciputra Surya Tbk 420 5 4,308,000
Citatah Industri 50 0 0
Citra Marga 780 20 1,898,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 330 0 155,000
Colorpak Indonesia 405 0 0
Danasupra 350 0 0
Dankos Laboratories 1,190 0 1,380,000
Darya-Varia 680 0 5,000
Davomas Abadi Tbk 85 0 0
Daya Sakti Unggul 210 0 0
Delta Djakarta Tbk 36,000 0 0
Delta Dunia 780 -70 3,363,500
Dharma Samudera 60 0 0
Dharmala Intiland 180 0 155,000
Duta Anggada Realty 280 0 0
Duta Pertiwi 980 0 500
Duta Pertiwi Tbk 650 10 29,000
Dynaplast Tbk 1,100 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 340 0 0
Energi Mega Persada 740 0 6,823,500
Enseval Putra 610 20 293,500
Equity Development 80 0 0
Eratex Djaja Tbk 90 0 0
Eterindo Wahanatama 175 5 265,500
Ever Shine Textile 80 0 0
Excelcomindo 2,300 0 41,000
Fajar Surya Wisesa 990 10 7,500
Fast Food Indonesia 1,000 20 172,500
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 500
Fortune Indonesia 560 20 16,318,500
Fortune Mate 60 0 0
Gajah Tunggal Tbk 580 20 6,669,000
Gema Grahasarana 100 0 50,000
Global Financindo 425 0 0
Goodyear Indonesia 8,000 0 0
Gowa Makassar 340 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 100,000
Gudang Garam Tbk 11,050 300 359,000
H M Sampoerna Tbk 8,650 -50 30,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 980 0 22,500
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 105 0 0
Humpuss Intermoda 560 0 0
Inco 13,050 250 187,500
Indah Kiat Pulp & Paper 1,040 20 30,252,500
Indal Aluminium 155 0 5,000
Indo Citra Finance 140 0 0
Indocement Tunggal 3,575 125 2,439,500
Indoexchange Tbk 95 0 0
Indofarma Tbk 115 0 75,500
Indofood Sukses 950 30 23,977,500
Indomobil Sukses 890 90 182,500
Indonesia Prima 75 0 0
Indorama Syntetics 475 15 5,000
Indosat Tbk 5,600 200 4,564,500
Indosiar Karya 350 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 220 0 0
Intanwijaya 360 0 52,500
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 200 0 0
Intikeramik 85 0 0
Intraco Penta Tbk 600 0 61,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 520 10 125,000
Jakarta Kyoei Steel 60 -5 6,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 220 0 2,500
Jasuindo Tiga 40 0 0
Jaya Pari Steel 830 -10 188,000
Jaya Real Property 1,900 0 0
Jembo Cable Company 345 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 105 0 8,000
Kalbe Farma Tbk 920 0 3,691,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 325 -5 11,500
Kasogi 25 0 0
Kawasan Industri 95 0 905,500
Kedaung Indah Can 195 0 0
Kedawung Setia 85 0 0
Kimia Farma Tbk 145 0 75,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 5 436,000
Kresna Graha 115 0 0
Kridaperdana 85 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 155 -5 70,000
Lapindo 475 0 0
Lautan Luas Tbk 480 5 115,500
Limas Centric 85 5 1,333,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 275 0 0
Lippo E-NET Tbk 305 5 10,000
Lippo General 350 0 0
Lippo Karawaci Tbk 1,730 0 7,265,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 110 0 784,500
Mandom Indonesia 4,125 0 0
Mas Murni Indonesia 60 5 400,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 0 0
Matahari Putra Prima 930 20 2,861,000
Mayora Indah Tbk 780 90 10,398,000
Medco Energi 3,425 75 2,648,000
Merck Tbk 24,300 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 75 0 0
Millennium 70 0 0
Mitra Adiperkasa 960 -10 200,000
Mitra Rajasa Tbk 60 0 3,500
Modern Photo Film 600 0 0
Modernland Realty 155 5 878,000
Mulia Industrindo 145 -5 5,000
Mulialand Tbk 675 0 0
Multi Bintang 49,000 0 0
Multi Prima 500 0 0
Multibreeder 370 0 0
Multipolar Tbk 155 0 5,635,500
Multistrada Arah 150 0 10,000
Mustika Ratu Tbk 270 0 158,000
New Century 40 0 5,000
Nipress Tbk 1,300 0 0
Pabrik Kertas Tjiwi Kimia 3,125 75 4,818,500
Pacific Utama Tbk 65 0 0
Pakuwon Jati Tbk 465 0 0
Palm Asia Corpora 840 0 1,197,500
Pan Brothers Tex 380 0 2,937,500
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 140 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 265 0 10,000
Panin Life Tbk 145 0 541,000
Panin Sekuritas Tbk 335 0 0
Panorama 455 0 0
Pelangi Indah 70 0 0
Pelayaran Tempuran 1,200 20 1,121,500
Pembangunan Jaya 900 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 6,800 50 12,035,000
Petrosea Tbk 5,500 -50 29,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 4,600 0 0
Polychem Indonesia 325 5 1,203,000
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,050 50 313,500
Prasidha Aneka 70 0 0
Prima Alloy Steel 150 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 0 0
Ramayana Lestari 790 20 1,554,500
Reliance Securities 250 0 0
Resource Alam 160 0 0
Ricky Putra 255 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 60 0 0
Roda Panggon 50 0 0
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 7,350 -50 139,000
Sanex Qianjiang 55 0 0
Sarasa Nugraha Tbk 105 0 9,547,500
Sari Husada Tbk 3,550 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 310 0 0
Semen Cibinong Tbk 490 10 4,926,000
Semen Gresik 17,800 -50 40,500
Sepatu Bata Tbk 14,900 0 0
Siantar TOP Tbk 140 0 0
Sierad Produce Tbk 85 0 218,500
Sinar Mas 350 0 0
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,000 40 6,000
Sona Topas Tourism 190 0 0
Sorini Corporation 1,070 0 1,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 125 10 14,570,500
Sucaco Tbk 1,100 0 0
Sugi Samapersada 250 0 0
Sumalindo Lestari 820 -20 50,000
Sumi Indo Kabel Tbk 430 -5 4,500
Summarecon Agung 730 0 1,985,000
Summitplast Tbk 185 0 0
Sunson Textile 320 0 0
Surabaya Agung 400 0 0
Surya Citra Media 620 0 17,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 0
Surya Semesta 330 0 51,500
Surya Toto 6,000 0 0
Suryainti Permata 195 0 375,000
Suryamas Dutamakmur 65 15 351,500
Tambang Batubara 1,790 40 7,625,500
Telkom 6,000 300 34,238,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 0
Tempo Scan Pacific 5,750 -100 277,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 305 0 0
Tiga Pilar 175 0 77,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,840 50 968,000
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 125 15 5,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 145 0 33,000
Trimegah Securities 145 0 660,500
Trust Finance 360 0 10,000
Tunas Baru Lampung 200 0 0
Tunas Ridean Tbk 690 0 150,000
Ultra Jaya Milk Tbk 250 0 0
Unggul Indah Cahaya 2,675 -25 5,000
Unilever Indonesia 4,275 0 1,759,000
United Capital 130 0 0
United Tractors Tbk 3,625 75 10,030,500
Voksel Electric Tbk 295 10 110,500
Wahana Ottomitra 490 -10 5,000
Wahana Phonix 25 -5 100,000
Wicaksana Overseas 115 -10 45,000
Yulie Sekurindo Tbk 65 0 0
Zebra Nusantara Tbk 55 0 10,000
_____________________________________________________________________________
Composite Index : 1,162.32
Previous : 1,143.42
Total trading volume : 1,827,297,062
Total trading value : Rp 2.923 trillion
_____________________________________________________________________________

Trading Division

Page 11 of 11