Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.12, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.12, 2003
______________________________________________________________________________
Shares Close Change Trading

Volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,050 0 2,500
Adindo Foresta 50 0 0
AGIS Tbk 85 0 406,500
Akbar Indo Makmur 75 0 4,500
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 0 2,027,500
Alumindo Light 190 0 0
Andhi Chandra 475 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,575 50 9,463,000
Anta Express Tour & Travel 45 0 697,000
Anugrah Tambak 240 0 0
Apac Citra 195 0 0
Apexindo Pratama 365 0 247,000
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 750 0 1,917,500
Artha Pacific 1,225 0 0
Artha Securities 390 5 25,000
Arwana Citramulia 290 -5 1,290,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,225 0 0
Asia Intiselera Tbk 170 -10 93,500
Asia Kapitalindo 270 0 4,000
Asiana 20 0 0
Asiaplast 30 0 215,000
Astra Agro Lestari 1,675 0 1,442,000
Astra Graphia Tbk 340 -5 3,166,500
Astra Int'l 4,525 -25 6,787,500
Astra Otoparts Tbk 1,550 0 342,000
Asuransi Bina Dana 320 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 215 -20 25,000
Asuransi Harta Aman 240 0 0
Asuransi Ramayana 575 0 0
Bahtera Adimina 185 20 488,500
Bakrie Sumatra 600 25 2,765,000
Bakrie & Brothers 25 0 573,841,000
Bakrieland 50 0 100,000
Bank Arta Niaga 1,000 0 0
Bank Buana 550 0 0
Bank Bumiputera 130 0 0
Bank Central Asia 3,375 75 5,112,500
Bank CIC 115 0 71,000
Bank Danamon Tbk 1,975 0 262,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 100 0 75,000
Bank Int'l Indonesia 105 10 256,172,000
Bank Kesawan Tbk 200 0 0
Bank Lippo Tbk 475 -25 3,006,000
Bank Mandiri 1,000 25 35,274,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 100 5 16,223,500
Bank Niaga Tbk 30 0 23,779,000
Bank NISP Tbk 345 0 2,590,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 265 -5 20,764,500
Bank Permata Tbk 30 0 1,705,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,075 25 87,274,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 5 200,000
Barito Pacific 270 0 5,838,000
BAT Indonesia Tbk 8,450 400 500
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 15 8,500
BBL Danatama 625 -25 422,500
Bentoel 85 0 15,613,500
Berlian Laju Tanker 900 0 1,294,000
Berlina Tbk 1,575 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 800 -25 107,500
Bhakti Capital 250 0 0
Bhakti Investama 355 0 0
Bhuwanatala Indah 50 0 1,070,000
Bimantara Citra Tbk 3,200 0 0
Bintang Mitra 90 0 0
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 1,421,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 125,500
Bumi Resources Tbk 380 -20 1,076,166,0
Cahaya Kalbar Tbk 220 0 35,000
Centex (Saham) 4,700 0 0
Central Korporindo 140 -10 24,426,000
Centrin Online Tbk. 180 0 0
Centris Multi 340 0 0
Charoen Pokphand 340 -10 22,500
Cipendawa 165 0 0
Cipta Panelutama 750 -25 7,500
Ciptojaya 70 0 6,000
Ciputra Development 445 0 1,643,500
Ciputra Surya Tbk 700 0 1,309,500
Citatah Industri 85 -10 850,000
Citra Marga 375 0 144,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 265 -10 12,985,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 315 -5 10,000
Daeyu Orchid 145 0 25,500
Danasupra 165 0 0
Dankos Laboratories 1,125 25 36,500
Darya-Varia 775 0 42,500
Davomas Abadi Tbk 410 -5 1,126,000
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 70 0 325,000
Dharmala Intiland 85 0 50,000
Duta Anggada Realty 160 0 0
Duta Pertiwi 230 0 0
Duta Pertiwi Tbk 900 0 0
Dynaplast Tbk 1,400 0 171,500
Dyviacom Intrabumi 35 0 0
Ekadharma Tape 925 -25 15,000
Enseval Putra 385 -5 5,302,500
Equity Development 250 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 145 -5 255,000
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 90 0 7,500
Gajah Tunggal Tbk 550 -25 2,602,500
Gema Grahasarana 95 -5 20,000
Global Financindo 500 0 10,500
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 800 0 10,000
GT Kabel Indonesia 90 0 0
GT Petrochem 375 0 35,000
Gudang Garam Tbk 14,000 200 1,213,500
H M Sampoerna Tbk 4,100 25 7,860,500
Hero Supermarket 900 0 12,000
Hexindo Adiperkasa 875 -25 40,000
Hotel Sahid Jaya 115 0 0
Humpuss Intermoda 1,200 -25 40,000
Igarjaya Tbk 145 -5 2,935,000
Inco 27,000 500 63,500
Indah Kiat Pulp & Paper 575 0 20,496,000
Indal Aluminium 145 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,125 100 8,074,000
Indoexchange Tbk 15 0 0
Indofarma Tbk 180 -5 1,592,000
Indofood Sukses 775 0 23,280,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 -25 413,000
Indosat Tbk 14,600 800 6,702,000
Indosiar Visual Mandiri 500 0 107,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 1,650,000
Intanwijaya 320 20 68,000
Integrasi Teknologi 50 0 10,000
Inter Delta Tbk 155 0 5,000
Inter-Pacific Bank 115 0 0
Inti Indah Karya 115 0 20,000
Intikeramik 100 0 0
Intraco Penta Tbk 300 -10 25,000
Jaka Artha Graha 10 0 1,250,500
Jakarta Int'l Hotel 700 0 819,000
Jakarta Kyoei Steel 50 -5 50,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 310 5 1,137,500
Jasuindo Tiga 475 0 0
Jaya Pari Steel 400 -30 5,000
Jaya Real Property 2,400 0 0
Jembo Cable Company 380 80 54,000
Kabelindo Murni Tbk 70 0 50,000
Kalbe Farma Tbk 1,000 25 676,000
Karka Yasa Profilia 20 0 0
Karwell Indonesia 400 0 0
Kasogi 30 0 415,500
Kawasan Industri 55 0 600,000
Kedaung Indah Can 170 0 0
Kedawung Setia 175 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 215 -5 8,924,500
Komatsu Indonesia 1,550 0 140,000
Kopitime Dot Com 5 0 0
Kresna Graha 105 0 0
Kridaperdana 70 0 0
Kurnia Kapuas Utama 160 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 450 -10 36,000
Lautan Luas Tbk 300 0 200,000
Limas Stokhomindo 1,150 0 4,187,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 195 0 0
Lippo E-NET Tbk 45 0 295,000
Lippo General 295 0 0
Lippo Karawaci Tbk 210 25 5,000
Lippo Land 525 0 0
Lippo Securities 30 0 665,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,300 0 511,500
Mas Murni Indonesia 25 0 10,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 340 -30 25,500
Matahari Putra Prima 600 0 117,500
Mayora Indah Tbk 925 -25 315,000
Medco Energi 1,325 -50 204,000
Merck Tbk 15,800 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 0 880,500
Millennium 75 -5 150,000
Mitra Rajasa Tbk 60 -5 12,500
Modern Photo Film 675 0 0
Modernland Realty 60 0 0
Mulia Industrindo 245 -10 715,500
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 0
Multi Prima 500 0 0
Multibreeder 290 0 0
Multipolar Tbk 220 5 11,588,500
Mustika Ratu Tbk 430 0 646,000
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 550 -25 559,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 330 0 0
Pan Brothers Tex 375 -10 1,169,000
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 350 -5 2,123,000
Panin Life Tbk 165 0 677,500
Panin Sekuritas Tbk 295 5 41,000
Panorama 625 0 548,500
Pelangi Indah 155 0 0
Pelayaran Tempuran 525 0 1,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,600 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 45 0 80,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,100 25 8,190,500
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 215 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 95 -5 680,500
Ramayana Lestari 4,425 75 932,500
Ricky Putra 110 0 100,000
Rig Tenders Tbk 6,000 0 4,500
Rimo Catur Lestari 95 0 60,000
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 80 5 16,491,000
Sari Husada Tbk 14,000 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 265 0 45,000
Semen Cibinong Tbk 415 0 35,442,000
Semen Gresik 8,100 -200 107,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 35 -5 1,671,500
Siloam Health Care 135 -5 34,500
Sinar Mas 350 0 394,500
Siwani Makmur Tbk 255 -10 25,500
Siwani Trimitra Tbk 30 -5 200,000
SMART Tbk 2,800 0 0
Sona Topas Tourism 145 0 725,000
Sorini Corporation 800 50 3,000
Steady Safe Tbk 305 15 482,500
Suba Indah Tbk 125 5 170,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 440 0 72,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 550 -50 1,608,500
Summitplast Tbk 160 0 0
Sunson Textile 140 -10 75,000
Suparma Tbk 200 -10 4,413,500
Surabaya Agung 65 0 0
Surya Citra Media 600 -50 17,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 225 0 10,000
Surya Semesta 345 -5 326,000
Surya Toto 4,500 0 0
Suryainti Permata 200 0 805,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 725 25 18,163,000
Telkom 6,200 0 7,144,000
Tembaga Mulia 2,200 300 1,500
Tempo Inti Media 80 -10 95,000
Tempo Scan Pacific 6,000 0 81,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 180 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,825 0 3,044,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 10,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 245 10 173,988,000
Trimegah Securities 80 0 1,759,000
Trust Finance 195 0 3,736,500
Tunas Baru Lampung 155 0 470,000
Tunas Ridean Tbk 300 -10 411,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,750 0 0
Unilever Indonesia 3,250 -25 316,000
United Capital 55 0 302,500
United Tractors Tbk 1,150 25 3,519,000
Voksel Electric Tbk 85 -10 307,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 25 -5 175,000
Wicaksana Overseas 165 20 287,000
Zebra Nusantara Tbk 90 0 0
____________________________________________________________________________
Composite Index : 656.74
Previous : 653.32
Total trading volume : 2,961,607,242
Total trading value : Rp 1.1 trillion
_____________________________________________________________________________