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 _____________________________________________________________________________