Stock prices on The Jakarta Stock Exchange (in rupiah) on Dec.01, 2005

Stock prices on The Jakarta Stock Exchange (in rupiah) on Dec.01, 2005
_______________________________________________________________________________
Shares Close Change Trading

volume
_______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,770 -30 69,500
Adhi Karya 550 20 20,579,500
Adira Dinamika 1,620 -10 51,000
AGIS Tbk 85 0 403,500
Akbar Indo Makmur 190 0 0
AKR Corporindo Tbk 1,580 -10 863,500
Alakasa Industrindo 220 0 10,000
Alfa Retailindo Tbk 1,850 0 0
Alumindo Light 340 0 37,500
Andhi Chandra 425 0 0
Aneka Kemasindo 65 0 0
Aneka Tambang 2,900 50 14,066,500
Anta Express Tour & Travel 70 -5 50,000
Anugrah Tambak 300 0 0
Apac Citra 85 0 0
Apexindo Pratama 720 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 800 0 0
Arpeni Pratama 810 0 605,000
Artha Pacific 125 0 639,000
Arthavest Tbk 450 -5 17,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,150 -50 160,000
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 25 0 150,000
Astra Agro Lestari 5,350 -150 16,500
Astra Graphia Tbk 275 0 6,205,000
Astra Int'l 9,250 150 7,739,500
Astra Otoparts Tbk 2,950 0 33,000
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 115 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 920 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 400 -5 2,112,000
Bakrie & Brothers 110 5 165,523,500
Bakrieland 155 0 3,503,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 5 500
Bank Buana 950 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 3,300 0 8,470,500
Bank Century Tbk 75 0 58,000
Bank Danamon Tbk 3,925 25 3,983,500
Bank Eksekutif 65 0 0
Bank Int'l Indonesia 140 0 36,019,000
Bank Kesawan Tbk 350 0 42,500
Bank Lippo Tbk 1,590 0 1,818,500
Bank Mandiri 1,310 20 69,926,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,250 0 0
Bank Negara 1,200 10 52,000
Bank Niaga Tbk 385 20 172,814,000
Bank NISP Tbk 790 50 500
Bank Nusantara 700 0 0
Bank Pan Indonesia 395 20 68,392,500
Bank Permata Tbk 500 0 9,952,000
Bank Rakyat 2,975 0 17,736,500
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 80 0 1,320,000
Barito Pacific 520 0 1,007,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 75 -10 5,000
Bentoel 115 0 300,000
Berlian Laju Tanker 970 20 28,849,500
Berlina Tbk 1,060 100 500
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 200 0 0
Bhakti Investama 185 0 346,000
Bhuwanatala Indah 50 0 627,500
Bimantara Citra Tbk 2,175 100 5,000
Bina Danatama 1,390 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,050 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 90 0 10,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 690 0 79,542,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 480 0 0
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 385 -15 7,500
Charoen Pokphand 290 0 201,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 285 5 4,079,500
Ciputra Surya Tbk 365 -5 61,935,000
Citatah Industri 50 5 137,500
Citra Marga 760 10 6,003,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 300 10 6,115,500
Colorpak Indonesia 410 -5 375,000
Danasupra 350 0 0
Dankos Laboratories 1,170 0 6,040,000
Darya-Varia 670 10 808,500
Davomas Abadi Tbk 80 0 88,000
Daya Sakti Unggul 210 -35 14,500
Delta Djakarta Tbk 33,000 0 0
Delta Dunia 680 0 13,692,500
Dharma Samudera 60 0 349,500
Dharmala Intiland 180 -5 791,000
Duta Anggada Realty 240 -5 171,000
Duta Pertiwi 1,020 -70 2,000
Duta Pertiwi Tbk 620 0 99,000
Dynaplast Tbk 1,150 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 335 0 0
Energi Mega Persada 760 30 22,206,500
Enseval Putra 590 10 2,250,000
Equity Development 80 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 165 0 1,097,500
Ever Shine Textile 80 0 0
Excelcomindo 2,475 -50 106,000
Fajar Surya Wisesa 970 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 255 55 13,807,500
Fortune Mate 65 0 0
Gajah Tunggal Tbk 520 10 27,173,000
Gema Grahasarana 105 0 0
Global Financindo 315 0 0
Goodyear Indonesia 8,050 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 0
Gudang Garam Tbk 10,850 -100 322,000
H M Sampoerna Tbk 8,650 0 0
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,010 0 104,000
Hortus Danavest Tbk 150 0 23,000
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 3,100 0 0
Inco 12,800 0 430,000
Indah Kiat Pulp & Paper 880 20 13,729,500
Indal Aluminium 170 0 0
Indo Citra Finance 140 0 0
Indocement Tunggal 3,250 25 4,260,500
Indoexchange Tbk 85 0 0
Indofarma Tbk 115 0 1,150,500
Indofood Sukses 850 0 5,040,000
Indomobil Sukses 710 -10 23,000
Indonesia Prima 90 0 0
Indorama Syntetics 440 0 137,500
Indosat Tbk 5,500 150 10,207,000
Indosiar Karya 360 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 245 0 0
Intanwijaya 350 5 1,876,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 195 0 0
Intikeramik 80 5 50,000
Intraco Penta Tbk 600 0 421,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 490 0 122,000
Jakarta Kyoei Steel 65 0 8,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 240 5 500
Jasuindo Tiga 40 5 250,500
Jaya Pari Steel 840 -30 194,500
Jaya Real Property 1,900 0 5,000
Jembo Cable Company 310 0 0
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 100 0 930,000
Kalbe Farma Tbk 900 10 17,392,500
Karka Yasa Profilia 30 0 0
Karwell Indonesia 245 0 0
Kasogi 25 0 0
Kawasan Industri 85 0 8,089,000
Kedaung Indah Can 195 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 145 -5 1,303,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 454,500
Kresna Graha 115 -5 100,000
Kridaperdana 85 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 0
Lapindo 500 0 0
Lautan Luas Tbk 475 0 1,055,500
Limas Centric 80 0 395,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 290 0 0
Lippo E-NET Tbk 280 5 96,000
Lippo General 350 0 0
Lippo Karawaci Tbk 1,690 10 1,859,000
Lippo Securities 25 0 250,000
Makindo Tbk 900 0 0
Mandala 110 0 110,000
Mandom Indonesia 4,050 -50 5,000
Mas Murni Indonesia 55 0 10,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 0 0
Matahari Putra Prima 990 -30 1,871,500
Mayora Indah Tbk 590 0 506,000
Medco Energi 3,300 -25 3,927,000
Merck Tbk 22,500 -100 1,000
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 70 0 650,000
Millennium 40 0 0
Mitra Adiperkasa 880 -20 235,500
Mitra Rajasa Tbk 55 0 0
Modern Photo Film 600 0 0
Modernland Realty 150 0 883,000
Mulia Industrindo 145 0 35,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 375 -35 21,500
Multipolar Tbk 155 0 12,611,500
Multistrada Arah 145 0 336,500
Mustika Ratu Tbk 255 0 1,095,000
New Century 40 5 180,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,650 50 3,649,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 1,265,000
Pan Brothers Tex 370 0 175,000
Panasia Indosyntec 450 0 0
Panasia Filament 70 0 0
Panca Global 135 0 8,210,000
Panca Wiratama 115 0 0
Panin Insurance Tbk 260 10 1,132,500
Panin Life Tbk 150 5 55,367,000
Panin Sekuritas Tbk 275 0 9,500
Panorama 390 0 0
Pelangi Indah 65 0 0
Pelayaran Tempuran 1,060 -10 235,000
Pembangunan Jaya 920 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 6,750 -400 7,908,000
Petrosea Tbk 5,000 -50 89,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polychem Indonesia 305 0 6,651,500
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,000 50 675,000
Prasidha Aneka 40 0 0
Prima Alloy Steel 140 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 0 1,000
Ramayana Lestari 700 -20 1,017,500
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 280 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 60 0 0
Roda Panggon 45 15 10,000
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 0 154,500
Sanex Qianjiang 50 0 1,500
Sarasa Nugraha Tbk 90 0 6,809,000
Sari Husada Tbk 3,450 0 5,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 320 -10 44,500
Semen Cibinong Tbk 450 -5 7,833,000
Semen Gresik 17,450 -450 284,000
Sepatu Bata Tbk 14,400 0 1,000
Siantar TOP Tbk 140 0 63,000
Sierad Produce Tbk 80 0 17,500
Sinar Mas 295 -5 22,500
Siwani Makmur Tbk 165 0 59,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 970 -30 60,000
Sona Topas Tourism 245 0 0
Sorini Corporation 1,100 -20 2,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 110 -5 10,000
Sucaco Tbk 1,100 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 710 -20 1,220,500
Sumi Indo Kabel Tbk 500 0 0
Summarecon Agung 720 -20 5,321,000
Summitplast Tbk 230 -20 15,000
Sunson Textile 325 -15 390,000
Suparma Tbk 195 -10 111,000
Surabaya Agung 400 0 0
Surya Citra Media 630 0 33,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 0
Surya Semesta 330 5 5,500
Surya Toto 6,000 0 0
Suryainti Permata 190 0 2,002,000
Suryamas Dutamakmur 40 0 3,000
Tambang Batubara 1,670 -20 2,714,000
Telkom 5,450 -50 16,162,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 40 0 0
Tempo Scan Pacific 5,700 -100 158,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 180 5 75,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,730 10 6,043,500
Tira Austenite Tbk 1,500 -200 1,000
Tirta Mahakam 110 0 10,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 140 5 237,500
Trimegah Securities 140 -5 1,072,000
Trust Finance 360 0 0
Tunas Baru Lampung 205 0 0
Tunas Ridean Tbk 650 10 267,500
Ultra Jaya Milk Tbk 250 0 0
Unggul Indah Cahaya 2,900 0 0
Unilever Indonesia 4,300 -25 561,500
United Capital 130 0 0
United Tractors Tbk 3,575 -25 12,824,500
Voksel Electric Tbk 300 -10 98,500
Wahana Ottomitra 500 -20 1,025,500
Wahana Phonix 30 0 0
Wicaksana Overseas 105 0 0
Yulie Sekurindo Tbk 85 0 0
Zebra Nusantara Tbk 60 0 0
____________________________________________________________________________
Composite Index : 1,096.37
Previous : 1,096.64
Total trading volume : 1,277,646,939
Total trading value : Rp 1.145 trillion
_____________________________________________________________________________