Stock prices on the Jakarta Stock Exchange ( in rupiah) on Dec. 22

Stock prices on the Jakarta Stock Exchange ( in rupiah) on Dec. 22
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,425 75 135,000
Adhi Karya 625 50 6,642,000
Adira Dinamika 2,625 25 129,000
AGIS Tbk 100 0 25,500
Akbar Indo Makmur 155 10 72,000
AKR Corporindo Tbk 1,075 0 1,722,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 975 25 18,500
Alumindo Light 415 0 32,500
Andhi Chandra 460 0 0
Aneka Kemasindo 195 -15 4,342,000
Aneka Tambang 1,800 0 16,350,500
Anta Express Tour & Travel 100 0 133,000
Anugrah Tambak 275 0 0
Apac Citra 130 -5 784,500
Apexindo Pratama 485 45 8,541,500
Aqua Golden 48,000 0 0
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,000 -25 15,000
Artha Pacific 15 0 162,707,000
Artha Securities 800 0 0
Arwana Citramulia 280 0 0
Asahimas Flat Glass 2,200 0 141,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 1,962,500
Astra Agro Lestari 3,125 -125 8,205,500
Astra Graphia Tbk 330 5 2,640,500
Astra Int'l 9,700 150 2,004,000
Astra Otoparts Tbk 1,950 100 3,805,500
Asuransi Bina Dana 385 -10 69,000
Asuransi Bintang 400 -30 500
Asuransi Dayin 290 10 65,000
Asuransi Harta Aman 95 -5 111,000
Asuransi Jasa Tania 380 30 36,000
Asuransi Ramayana 850 0 0
Bahtera Adimina 170 10 73,500
Bakrie Sumatra 305 -5 19,633,500
Bakrie & Brothers 40 0 422,500
Bakrieland 285 -10 36,011,500
Bank Arta Niaga 775 0 0
Bank Buana 750 0 0
Bank Bumiputera 165 0 0
Bank Central Asia 2,900 25 19,275,000
Bank Century Tbk 70 0 6,143,500
Bank Danamon Tbk 4,400 100 7,740,000
Bank Eksekutif 145 -5 181,000
Bank Global 340 0 0
Bank Int'l Indonesia 185 0 15,209,500
Bank Kesawan Tbk 180 0 2,500
Bank Lippo Tbk 750 25 31,612,000
Bank Mandiri 1,925 0 57,780,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,800 75 5,000
Bank Negara 1,550 0 214,000
Bank Niaga Tbk 480 0 89,798,500
Bank NISP Tbk 800 25 9,437,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 420 5 25,067,000
Bank Permata Tbk 750 0 5,894,000
Bank Rakyat 2,725 100 67,491,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 75 0 170,000
Barito Pacific 410 5 2,150,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 125 0 0
Bentoel 115 0 45,150,000
Berlian Laju Tanker 700 0 1,010,000
Berlina Tbk 1,450 0 37,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,200 -25 252,000
Bhakti Capital 215 0 0
Bhakti Investama 255 0 17,000
Bhuwanatala Indah 85 -5 2,660,000
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,525 0 114,000
Bintang Mitra 90 0 40,000
Branta Mulia Tbk 800 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 125 0 48,000
Bumi Resources Tbk 800 0 20,896,500
Bumi Teknokultura 60 5 57,958,500
Cahaya Kalbar Tbk 280 10 847,500
Centex (Saham) 4,700 200 1,000
Central Korporindo 25 0 657,000
Centrin Online Tbk. 130 0 0
Centris Multi 450 0 0
Charoen Pokphand 275 -5 300,000
Cipendawa 115 0 0
Cipta Panelutama 725 0 0
Ciptojaya 75 0 0
Ciputra Development 435 -5 3,251,500
Ciputra Surya Tbk 1,525 50 3,474,000
Citatah Industri 65 0 141,500
Citra Marga 825 0 158,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 415 5 17,199,500
Colorpak Indonesia 470 0 0
Daeyu Orchid 120 0 0
Danasupra 260 10 5,000
Dankos Laboratories 775 -25 258,500
Darya-Varia 700 0 0
Davomas Abadi Tbk 200 0 58,000
Daya Sakti Unggul 315 5 22,500
Delta Djakarta Tbk 14,750 0 0
Dharma Samudera 60 0 624,000
Dharmala Intiland 185 5 18,348,500
Duta Anggada Realty 165 5 26,000
Duta Pertiwi 1,025 0 50,500
Duta Pertiwi Tbk 825 0 124,500
Dynaplast Tbk 1,775 25 500
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 240 5 225,500
Energi Mega Persada 600 0 11,731,000
Enseval Putra 550 0 1,885,500
Equity Development 205 0 0
Eratex Djaja 125 -15 32,500
Eterindo Wahanatama 175 -5 677,500
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 750 0 0
Fast Food Indonesia 850 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 225 45 2,500
Fortune Mate 65 0 0
Gajah Tunggal Tbk 675 25 1,535,500
Gema Grahasarana 110 0 0
Global Financindo 825 0 0
Goodyear Indonesia 8,500 0 2,500
Gowa Makassar 550 -50 500
Great River 485 -10 58,500
GT Kabel Indonesia 70 0 0
GT Petrochem 350 5 305,500
Gudang Garam Tbk 13,300 200 1,384,000
H M Sampoerna Tbk 6,600 100 2,146,000
Hanson 15 0 153,500
Hero Supermarket 2,900 0 0
Hexindo Adiperkasa 2,775 150 639,500
Hortus Danavest Tbk 65 0 200,500
Hotel Sahid Jaya 145 10 92,500
Humpuss Intermoda 2,900 0 0
Inco 11,150 300 2,390,000
Indah Kiat Pulp & Paper 950 0 13,298,000
Indal Aluminium 215 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,650 75 8,561,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 160 5 12,151,000
Indofood Sukses 775 25 15,764,000
Indomobil Sukses 725 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 650 25 469,000
Indosat Tbk 5,550 50 3,384,000
Indosiar Karya 700 0 4,650,000
Indospring Tbk 750 0 0
Infoasia Teknologi 750 0 2,727,000
Intanwijaya 450 0 271,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 120 0 0
Inter-Pacific Bank 135 35 58,952,000
Inti Indah Karya 60 0 435,500
Intikeramik 130 5 7,500
Intraco Penta Tbk 550 50 638,500
Jaka Artha Graha 15 0 205,000
Jakarta Int'l Hotel 450 20 58,715,000
Jakarta Kyoei Steel 70 0 40,000
Jakarta Setiabudi 700 -25 7,607,500
JAPFA Tbk 180 -5 2,500
Jasuindo Tiga 110 0 0
Jaya Pari Steel 925 0 139,000
Jaya Real Property 1,825 0 0
Jembo Cable Company 380 -5 58,000
Kabelindo Murni Tbk 70 0 75,000
Kageo Igar Jaya Tbk 110 5 13,911,000
Kalbe Farma Tbk 550 25 8,705,000
Karka Yasa Profilia 20 -5 1,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 10,309,500
Kedaung Indah Can 200 0 0
Kedawung Setia 150 20 10,500
Kimia Farma Tbk 195 -5 1,846,000
Komatsu Indonesia 3,000 125 1,658,500
Kopitime Dot Com 5 0 0
Kresna Graha 135 0 0
Kridaperdana 100 0 899,000
Lamicitra Nusantara 95 0 0
Langgeng Makmur 60 0 0
Lapindo 455 0 0
Lautan Luas Tbk 385 -5 60,000
Limas Stokhomindo 675 0 340,500
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 380 0 20,000
Lippo E-NET Tbk 50 0 7,909,000
Lippo General 525 0 27,500
Lippo Karawaci Tbk 1,625 0 946,500
Lippo Securities 30 0 555,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,100 0 5,000
Mas Murni Indonesia 45 0 35,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 280 -20 20,000
Matahari Putra Prima 625 25 2,102,000
Mayora Indah Tbk 1,200 0 58,000
Medco Energi 2,100 75 15,370,500
Merck Tbk 21,800 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 -10 778,500
Millennium 95 10 2,000
Mitra Adiperkasa 725 0 690,500
Mitra Rajasa Tbk 75 -5 1,036,500
Modern Photo Film 600 -25 67,000
Modernland Realty 275 45 27,727,500
Mulia Industrindo 270 -5 485,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 0
Multibreeder 150 0 1,000
Multipolar Tbk 325 -5 7,582,500
Mustika Ratu Tbk 405 0 225,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,750 75 11,152,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 0 12,000
Palm Asia Corpora 825 -25 29,506,500
Pan Brothers Tex 405 5 562,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 25 0 0
Panin Insurance Tbk 330 5 1,394,000
Panin Life Tbk 150 10 13,204,500
Panin Sekuritas Tbk 300 -5 13,500
Panorama 525 0 0
Pelangi Indah 90 0 0
Pelayaran Tempuran 750 0 15,000
Pembangunan Jaya 1,225 75 10,103,500
Perdana Bangun 275 0 0
Perusahaan Gas 1,875 25 88,300,000
Petrosea Tbk 4,100 0 23,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,250 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,450 0 1,197,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 875 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 300 -30 46,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 0
Ramayana Lestari 800 0 402,500
Resource Alam 300 0 0
Ricky Putra 360 0 50,500
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 5 365,000
Ristia Bintang 90 -5 126,500
Roda Panggon 95 0 0
Roda Vivatex Tbk 825 -25 500
Ryane Adibusana Tbk 15 0 0
Saham Seri B Hanson 15 0 335,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,750 0 0
Sanex Qianjiang 150 -20 143,120,500
Sarasa Nugraha Tbk 30 0 60,000
Sari Husada Tbk 1,900 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 285 0 0
Semen Cibinong Tbk 550 0 50,464,500
Semen Gresik 16,950 0 256,000
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 110 5 951,000
Sinar Mas 400 -5 827,500
Siwani Makmur Tbk 270 10 183,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 265 -5 100,000
Sorini Corporation 1,000 0 0
Steady Safe Tbk 275 0 0
Suba Indah Tbk 100 0 17,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 550 25 240,000
Sumalindo Lestari 440 15 200,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 0 4,204,000
Summitplast Tbk 150 0 0
Sunson Textile 140 0 100,000
Suparma Tbk 175 -5 46,500
Surabaya Agung 65 0 0
Surya Citra Media 725 -25 15,000
Surya Dumai 375 0 0
Surya Intrindo 205 0 0
Surya Toto 5,400 400 1,000
Suryainti Permata 225 0 4,964,000
Suryamas Dutamakmur 95 15 30,000
Tambang Batubara 1,625 50 24,638,500
Telkom 4,875 -25 13,301,000
Tembaga Mulia 3,000 200 500
Tempo Inti Media 90 -5 100,000
Tempo Scan Pacific 7,500 0 152,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 250 0 0
Tiga Pilar 180 5 707,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,075 0 905,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 165 0 0
Toko Gunung Agung 270 0 500
Trias Sentosa Tbk 205 -5 2,684,000
Trimegah Securities 170 -5 3,570,500
Trust Finance 305 0 0
Tunas Baru Lampung 225 0 14,000
Tunas Ridean Tbk 675 25 8,706,000
Ultra Jaya Milk Tbk 390 0 1,500
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,325 0 880,000
United Capital 20 0 4,572,500
United Tractors Tbk 2,200 50 18,405,500
Voksel Electric Tbk 120 -5 35,000
Wahana Ottomitra 775 0 4,069,000
Wahana Phonix 35 -5 350,000
Wicaksana Overseas 175 0 0
Yulie Sekurindo Tbk 260 20 20,809,500
Zebra Nusantara Tbk 65 0 0
____________________________________________________________________________
Composite Index : 985.18
Previous : 976.31
Total trading volume : 2,004,638,410
Total trading value : Rp 1.675 trillion
_____________________________________________________________________________