Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.1, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.1, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,300 0 561,000
Adhi Karya 600 25 18,600,500
Adira Dinamika 2,600 0 0
AGIS Tbk 110 5 5,973,500
Akbar Indo Makmur 175 5 43,500
AKR Corporindo Tbk 1,150 0 1,522,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 925 0 0
Alumindo Light 460 5 5,000
Andhi Chandra 485 0 0
Aneka Kemasindo 190 -5 440,000
Aneka Tambang 1,775 0 6,565,000
Anta Express Tour & Travel 110 -10 275,500
Anugrah Tambak 275 0 0
Apac Citra 160 -5 308,000
Apexindo Pratama 375 -5 861,000
Aqua Golden 49,900 1,100 5,000
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,175 0 233,000
Artha Pacific 25 5 67,451,000
Artha Securities 825 -25 75,000
Arwana Citramulia 280 10 500
Asahimas Flat Glass 2,400 0 80,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 35 0 617,000
Astra Agro Lestari 3,300 0 3,641,500
Astra Graphia Tbk 355 0 9,007,500
Astra Int'l 9,050 50 12,644,000
Astra Otoparts Tbk 1,975 25 2,959,500
Asuransi Bina Dana 390 0 22,500
Asuransi Bintang 380 0 0
Asuransi Dayin 280 0 0
Asuransi Harta Aman 100 0 200,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 900 0 0
Bahtera Adimina 165 5 689,000
Bakrie Sumatra 360 -5 6,347,500
Bakrie & Brothers 40 0 24,470,000
Bakrieland 235 0 4,949,000
Bank Arta Niaga 775 0 0
Bank Buana 725 0 1,027,500
Bank Bumiputera 160 -10 40,000
Bank Central Asia 2,725 -25 16,760,000
Bank CIC 85 0 50,000
Bank Danamon Tbk 4,425 25 6,956,000
Bank Danpac Tbk 1,425 0 0
Bank Eksekutif 185 5 3,327,500
Bank Global 340 -20 6,000
Bank Int'l Indonesia 175 -5 10,582,000
Bank Kesawan Tbk 180 0 0
Bank Lippo Tbk 700 50 7,466,500
Bank Mandiri 1,900 75 56,971,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,750 25 4,000
Bank Negara 1,650 25 1,132,500
Bank Niaga Tbk 490 30 372,716,000
Bank NISP Tbk 725 25 1,180,000
Bank Nusantara 700 0 10,000
Bank Pan Indonesia 415 5 132,206,000
Bank Permata Tbk 1,225 0 13,754,500
Bank Pikko Tbk 105 0 0
Bank Rakyat 2,525 100 66,201,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 95 10 11,128,500
Barito Pacific 475 25 1,291,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 165 20 15,500
Bentoel 120 -5 70,137,000
Berlian Laju Tanker 775 -25 12,265,500
Berlina Tbk 1,550 25 16,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,175 0 162,500
Bhakti Capital 215 0 0
Bhakti Investama 270 0 615,000
Bhuwanatala Indah 85 5 14,535,000
Bimantara Citra Tbk 1,925 0 88,500
Bina Danatama 1,475 25 393,500
Bintang Mitra 90 10 130,000
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 125 5 228,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 5 436,500
Bumi Resources Tbk 800 0 40,338,500
Bumi Teknokultura 45 -5 5,237,000
Cahaya Kalbar Tbk 260 -10 42,500
Centex (Saham) 4,500 0 0
Central Korporindo 30 0 44,672,500
Centrin Online Tbk. 150 0 0
Centris Multi 465 10 92,000
Charoen Pokphand 285 5 197,500
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 80 0 50,000
Ciputra Development 470 0 1,107,500
Ciputra Surya Tbk 1,550 25 1,911,500
Citatah Industri 75 5 265,000
Citra Marga 825 0 126,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 420 5 42,551,500
Colorpak Indonesia 470 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 250 0 0
Dankos Laboratories 750 -25 1,391,500
Darya-Varia 725 0 192,500
Davomas Abadi Tbk 1,100 0 38,000
Daya Sakti Unggul 335 0 1,788,000
Delta Djakarta Tbk 14,200 -100 500
Dharma Samudera 65 5 1,947,500
Dharmala Intiland 105 15 1,387,000
Duta Anggada Realty 170 0 0
Duta Pertiwi 1,000 0 123,500
Duta Pertiwi Tbk 800 0 116,500
Dynaplast Tbk 1,800 -25 557,500
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 230 0 113,500
Energi Mega Persada 625 0 11,780,000
Enseval Putra 525 -25 6,056,000
Equity Development 185 35 1,000
Eratex Djaja 170 0 0
Eterindo Wahanatama 175 0 6,217,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 850 25 167,500
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 190 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 725 0 1,936,500
Gema Grahasarana 110 0 0
Global Financindo 650 0 0
Goodyear Indonesia 9,000 0 7,500
Gowa Makassar 600 0 0
Great River 550 0 11,000
GT Kabel Indonesia 80 0 86,500
GT Petrochem 390 0 2,208,500
Gudang Garam Tbk 13,400 50 2,323,000
H M Sampoerna Tbk 6,900 150 9,229,500
Hanson 20 0 61,000
Hero Supermarket 1,850 0 5,000
Hexindo Adiperkasa 2,925 -50 107,500
Hortus Danavest Tbk 60 -5 700,000
Hotel Sahid Jaya 145 0 0
Humpuss Intermoda 2,900 0 0
Inco 11,750 -100 936,500
Indah Kiat Pulp & Paper 900 0 6,036,000
Indal Aluminium 250 0 15,000
Indo Citra Finance 95 0 0
Indocement Tunggal 2,850 -50 2,589,000
Indoexchange Tbk 10 0 5,015,000
Indofarma Tbk 150 0 11,207,500
Indofood Sukses 775 25 59,686,500
Indomobil Sukses 800 -100 45,000
Indonesia Prima 110 0 0
Indorama Syntetics 650 -25 23,000
Indosat Tbk 5,700 -50 8,884,000
Indosiar Karya 725 0 2,863,000
Indospring Tbk 575 0 0
Infoasia Teknologi 725 0 2,839,000
Intanwijaya 480 0 276,000
Integrasi Teknologi 45 -5 100,000
Inter Delta Tbk 120 -15 25,000
Inter-Pacific Bank 105 -5 33,000
Inti Indah Karya 45 0 125,500
Intikeramik 135 0 86,500
Intraco Penta Tbk 550 -25 224,000
Jaka Artha Graha 15 0 709,000
Jakarta Int'l Hotel 370 20 61,396,000
Jakarta Kyoei Steel 80 -5 1,727,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 0 1,000
Jasuindo Tiga 110 5 100,000
Jaya Pari Steel 1,050 0 318,000
Jaya Real Property 1,875 0 140,000
Jembo Cable Company 395 5 123,000
Kabelindo Murni Tbk 85 10 284,500
Kageo Igar Jaya Tbk 120 -5 133,000
Kalbe Farma Tbk 600 -25 21,643,000
Karka Yasa Profilia 25 0 37,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 13,592,000
Kedaung Indah Can 225 0 0
Kedawung Setia 140 5 42,000
Kimia Farma Tbk 210 0 8,195,500
Komatsu Indonesia 2,850 0 597,000
Kopitime Dot Com 5 0 0
Kresna Graha 125 0 142,500
Kridaperdana 95 5 275,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 425 0 11,000
Lautan Luas Tbk 405 10 10,919,000
Limas Stokhomindo 825 25 1,657,500
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 400 50 610,500
Lippo E-NET Tbk 50 0 1,308,500
Lippo General 500 0 0
Lippo Karawaci Tbk 1,800 0 1,437,500
Lippo Securities 35 5 2,540,500
Makindo Tbk 900 0 0
Mandom Indonesia 4,300 0 11,500
Mas Murni Indonesia 45 5 3,196,500
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 280 0 52,500
Matahari Putra Prima 625 0 840,000
Mayora Indah Tbk 1,250 -50 1,583,000
Medco Energi 2,050 -25 1,588,500
Merck Tbk 23,000 -600 500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 100 15 45,695,500
Millennium 100 -5 77,500
Mitra Adiperkasa 700 -25 8,781,000
Mitra Rajasa Tbk 95 -10 751,000
Modern Photo Film 600 0 89,500
Modernland Realty 100 0 779,000
Mulia Industrindo 280 0 50,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 900 -300 7,500
Multibreeder 175 0 0
Multipolar Tbk 345 10 68,637,500
Mustika Ratu Tbk 430 10 2,542,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,450 50 1,145,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 365 0 0
Palm Asia Corpora 800 0 20,841,000
Pan Brothers Tex 405 0 187,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 330 -5 5,631,000
Panin Life Tbk 155 0 281,500
Panin Sekuritas Tbk 320 5 57,500
Panorama 525 0 0
Pelangi Indah 130 0 0
Pelayaran Tempuran 800 -25 28,000
Pembangunan Jaya 1,200 25 3,517,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,425 25 27,252,500
Petrosea Tbk 4,150 0 7,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,300 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,550 0 4,173,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 1,100 -25 35,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 380 35 2,412,500
Pudjiadi & Sons 950 25 48,000
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 0 988,500
Ramayana Lestari 825 -25 5,074,000
Resource Alam 350 0 0
Ricky Putra 340 0 0
Rig Tenders Tbk 925 0 69,500
Rimo Catur Lestari 75 5 1,527,500
Ristia Bintang 80 10 162,000
Roda Panggon 105 -5 25,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 15 -5 350,000
Saham Seri B Hanson 25 5 82,894,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,700 -25 11,000
Sanex Qianjiang 355 -40 32,784,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,825 -50 10,500
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 305 0 37,500
Semen Cibinong Tbk 550 30 58,383,500
Semen Gresik 12,650 -200 296,500
Sepatu Bata Tbk 14,600 0 32,500
Siantar TOP Tbk 190 -5 13,000
Sierad Produce Tbk 120 0 240,500
Sinar Mas 410 0 192,500
Siwani Makmur Tbk 290 0 177,500
Siwani Trimitra Tbk 70 15 30,036,000
SMART Tbk 3,100 0 0
Sona Topas Tourism 295 0 150,000
Sorini Corporation 1,125 0 563,500
Steady Safe Tbk 255 0 0
Suba Indah Tbk 100 0 17,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 490 0 1,027,500
Sumalindo Lestari 445 -5 65,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 0 3,814,000
Summitplast Tbk 150 0 0
Sunson Textile 135 -5 80,000
Suparma Tbk 185 0 427,500
Surabaya Agung 65 0 0
Surya Citra Media 700 0 1,925,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 450 15 4,890,000
Surya Toto 5,500 0 0
Suryainti Permata 200 5 2,772,000
Suryamas Dutamakmur 75 10 100,000
Tambang Batubara 1,525 100 9,464,500
Telkom 5,100 100 10,372,500
Tembaga Mulia 3,000 0 0
Tempo Inti Media 105 -5 400,000
Tempo Scan Pacific 8,900 100 101,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 240 0 0
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,150 -25 617,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 180 -20 8,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 215 0 2,762,500
Trimegah Securities 185 0 8,461,000
Trust Finance 305 0 0
Tunas Baru Lampung 230 0 410,000
Tunas Ridean Tbk 575 -25 1,837,500
Ultra Jaya Milk Tbk 425 0 0
Unggul Indah Cahaya 2,225 125 500
Unilever Indonesia 3,300 -25 4,239,500
United Capital 30 0 9,886,000
United Tractors Tbk 2,000 0 13,650,500
Voksel Electric Tbk 105 0 0
Wahana Phonix 40 0 2,555,500
Wicaksana Overseas 175 0 0
Zebra Nusantara Tbk 70 0 40,000
___________________________________________________________________________
Composite Index : 986.19
Previous : 977.76
Total trading volume : 3,439,723,800
Total trading value : Rp 2.172 trillion
____________________________________________________________________________