Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.14, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.14, 2004
_____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,475 175 24,500
Adhi Karya 525 0 835,000
Adira Dinamika 2,600 0 0
AGIS Tbk 100 0 181,000
Akbar Indo Makmur 155 0 10,000
AKR Corporindo Tbk 1,100 0 704,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 -25 96,500
Alumindo Light 400 -15 15,000
Andhi Chandra 460 0 0
Aneka Kemasindo 150 -5 278,500
Aneka Tambang 1,625 25 11,228,000
Anta Express Tour & Travel 100 -10 305,500
Anugrah Tambak 275 0 0
Apac Citra 145 0 0
Apexindo Pratama 395 -5 133,500
Aqua Golden 40,800 0 1,000
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,000 0 17,500
Artha Pacific 20 0 158,846,000
Artha Securities 775 0 15,000
Arwana Citramulia 275 0 0
Asahimas Flat Glass 2,050 -25 430,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 329,500
Astra Agro Lestari 2,975 -25 1,120,000
Astra Graphia Tbk 325 0 1,641,000
Astra Int'l 9,000 -250 9,953,500
Astra Otoparts Tbk 1,750 -25 426,500
Asuransi Bina Dana 390 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 290 -5 30,000
Asuransi Harta Aman 95 -5 238,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 150 0 35,000
Bakrie Sumatra 310 -15 3,457,500
Bakrie & Brothers 40 0 54,798,500
Bakrieland 255 0 27,952,500
Bank Arta Niaga 775 0 0
Bank Buana 725 0 600,000
Bank Bumiputera 165 0 0
Bank Central Asia 2,625 0 20,239,000
Bank CIC 85 0 50,000
Bank Danamon Tbk 4,000 -100 9,195,500
Bank Danpac Tbk 1,900 0 21,500
Bank Eksekutif 145 -5 606,000
Bank Global 340 0 0
Bank Int'l Indonesia 175 -5 247,069,500
Bank Kesawan Tbk 175 -10 95,000
Bank Lippo Tbk 600 0 4,153,500
Bank Mandiri 1,775 -25 17,618,000
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,725 -25 15,000
Bank Negara 1,475 0 597,000
Bank Niaga Tbk 455 -5 98,107,000
Bank NISP Tbk 775 0 211,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 380 -5 54,499,000
Bank Permata Tbk 725 -50 5,118,000
Bank Pikko Tbk 75 -5 20,000
Bank Rakyat 2,400 0 23,900,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 80 0 2,211,000
Barito Pacific 420 -10 460,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 130 0 0
Bentoel 115 0 22,524,500
Berlian Laju Tanker 675 0 2,672,000
Berlina Tbk 1,450 -25 6,500
Betonjaya Manunggal 190 0 0
BFI Finance 1,175 -50 1,685,500
Bhakti Capital 215 0 25,000
Bhakti Investama 260 0 92,500
Bhuwanatala Indah 85 5 3,719,500
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,400 0 511,500
Bintang Mitra 90 0 0
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 110 -5 260,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 0
Bumi Resources Tbk 750 25 78,322,000
Bumi Teknokultura 35 0 72,000
Cahaya Kalbar Tbk 245 0 247,500
Centex (Saham) 4,500 0 0
Central Korporindo 20 -5 10,000
Centrin Online Tbk. 135 0 0
Centris Multi 435 -15 22,500
Charoen Pokphand 270 0 150,000
Cipendawa 55 0 0
Cipta Panelutama 725 0 0
Ciptojaya 80 -5 1,000
Ciputra Development 435 -10 843,000
Ciputra Surya Tbk 1,350 -75 3,610,500
Citatah Industri 60 -5 1,890,000
Citra Marga 750 0 938,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 365 -20 20,526,500
Colorpak Indonesia 470 0 0
Daeyu Orchid 120 0 0
Danasupra 220 0 0
Dankos Laboratories 750 -25 860,500
Darya-Varia 650 -25 65,500
Davomas Abadi Tbk 1,025 0 84,500
Daya Sakti Unggul 315 0 810,000
Delta Djakarta Tbk 14,200 -50 1,500
Dharma Samudera 65 5 26,500
Dharmala Intiland 140 -5 38,480,000
Duta Anggada Realty 175 -25 17,000
Duta Pertiwi 875 25 1,901,500
Duta Pertiwi Tbk 800 0 187,500
Dynaplast Tbk 1,700 0 16,500
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 220 0 0
Energi Mega Persada 575 0 6,166,000
Enseval Putra 525 0 2,500
Equity Development 205 0 0
Eratex Djaja 170 0 0
Eterindo Wahanatama 170 -5 1,236,500
Ever Shine Textile 80 0 0
Fajar Surya Wisesa 850 0 160,000
Fast Food Indonesia 800 0 12,500
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 180 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 625 -25 2,574,000
Gema Grahasarana 110 0 0
Global Financindo 825 0 0
Goodyear Indonesia 8,800 0 0
Gowa Makassar 600 0 0
Great River 500 0 211,500
GT Kabel Indonesia 70 0 0
GT Petrochem 340 -10 1,074,000
Gudang Garam Tbk 12,700 -250 1,536,500
H M Sampoerna Tbk 6,150 -250 9,321,500
Hanson 15 0 0
Hero Supermarket 2,850 200 2,297,000
Hexindo Adiperkasa 2,600 -150 40,500
Hortus Danavest Tbk 60 0 1,615,500
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 10,500 200 1,671,000
Indah Kiat Pulp & Paper 900 0 6,054,500
Indal Aluminium 220 -20 10,500
Indo Citra Finance 95 0 0
Indocement Tunggal 2,450 -150 2,393,000
Indoexchange Tbk 10 0 2,500,000
Indofarma Tbk 135 -5 721,500
Indofood Sukses 725 -25 12,705,000
Indomobil Sukses 700 0 0
Indonesia Prima 110 0 10,000
Indorama Syntetics 650 0 372,000
Indosat Tbk 5,350 -250 14,164,000
Indosiar Karya 675 0 637,000
Indospring Tbk 750 0 0
Infoasia Teknologi 700 -25 2,847,000
Intanwijaya 430 -5 166,000
Integrasi Teknologi 55 0 0
Inter Delta Tbk 130 0 0
Inter-Pacific Bank 125 0 0
Inti Indah Karya 45 -5 565,000
Intikeramik 130 0 249,500
Intraco Penta Tbk 500 0 66,500
Jaka Artha Graha 15 -5 200,000
Jakarta Int'l Hotel 405 -5 26,723,000
Jakarta Kyoei Steel 70 0 0
Jakarta Setiabudi 725 0 0
JAPFA Tbk 185 0 0
Jasuindo Tiga 110 0 0
Jaya Pari Steel 900 -50 175,500
Jaya Real Property 1,800 0 0
Jembo Cable Company 375 -10 74,000
Kabelindo Murni Tbk 70 -5 40,000
Kageo Igar Jaya Tbk 110 -5 250,000
Kalbe Farma Tbk 500 0 2,916,500
Karka Yasa Profilia 30 5 500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 105 -5 26,594,500
Kedaung Indah Can 180 -45 6,000
Kedawung Setia 130 0 0
Kimia Farma Tbk 195 0 1,507,000
Komatsu Indonesia 2,750 -25 101,000
Kopitime Dot Com 5 0 0
Kresna Graha 135 0 0
Kridaperdana 90 0 645,000
Lamicitra Nusantara 95 0 0
Langgeng Makmur 60 0 11,000
Lapindo 440 0 0
Lautan Luas Tbk 370 0 1,155,500
Limas Stokhomindo 675 -50 399,000
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 405 0 0
Lippo E-NET Tbk 50 0 1,355,500
Lippo General 575 0 5,000
Lippo Karawaci Tbk 1,800 0 570,000
Lippo Securities 25 -5 77,500
Makindo Tbk 900 -25 15,000
Mandom Indonesia 4,000 0 20,000
Mas Murni Indonesia 40 0 550,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 300 0 2,500
Matahari Putra Prima 575 0 1,596,000
Mayora Indah Tbk 1,150 -50 70,500
Medco Energi 1,900 0 4,025,000
Merck Tbk 21,700 -400 1,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 4,041,000
Millennium 85 0 0
Mitra Adiperkasa 700 -25 7,622,500
Mitra Rajasa Tbk 60 -15 16,955,000
Modern Photo Film 600 0 10,000
Modernland Realty 220 -25 2,167,000
Mulia Industrindo 275 0 3,598,500
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 17,500
Multibreeder 155 0 0
Multipolar Tbk 315 0 6,550,000
Mustika Ratu Tbk 400 -10 72,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,550 -25 3,355,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 0 10,000
Palm Asia Corpora 825 0 12,591,000
Pan Brothers Tex 385 -5 157,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 310 -5 443,000
Panin Life Tbk 135 0 12,682,500
Panin Sekuritas Tbk 310 0 0
Panorama 525 0 0
Pelangi Indah 100 5 2,000
Pelayaran Tempuran 675 -75 5,000
Pembangunan Jaya 1,125 0 390,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,525 0 13,807,500
Petrosea Tbk 3,825 -75 15,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,425 25 4,985,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 875 -75 25,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 300 -5 10,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 100,500
Ramayana Lestari 800 0 6,337,000
Resource Alam 300 0 0
Ricky Putra 345 0 0
Rig Tenders Tbk 875 -25 24,500
Rimo Catur Lestari 65 -5 87,500
Ristia Bintang 85 -10 151,000
Roda Panggon 105 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 15 0 0
Saham Seri B Hanson 15 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,625 -150 12,500
Sanex Qianjiang 270 0 19,312,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,800 75 1,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 285 0 0
Semen Cibinong Tbk 525 0 7,053,500
Semen Gresik 14,100 50 848,000
Sepatu Bata Tbk 13,500 0 0
Siantar TOP Tbk 180 0 0
Sierad Produce Tbk 100 -5 474,000
Sinar Mas 400 -5 123,000
Siwani Makmur Tbk 260 0 65,000
Siwani Trimitra Tbk 60 0 3,470,500
SMART Tbk 3,100 0 0
Sona Topas Tourism 260 -20 1,710,000
Sorini Corporation 950 -25 31,000
Steady Safe Tbk 245 -15 742,500
Suba Indah Tbk 95 0 282,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 500 0 668,500
Sumalindo Lestari 435 -15 339,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 600 0 998,500
Summitplast Tbk 150 0 0
Sunson Textile 135 20 182,500
Suparma Tbk 170 0 37,500
Surabaya Agung 65 0 0
Surya Citra Media 675 -25 145,000
Surya Dumai 375 0 0
Surya Intrindo 200 0 32,500
Surya Semesta 400 -10 7,692,000
Surya Toto 4,500 0 0
Suryainti Permata 200 0 1,609,500
Suryamas Dutamakmur 100 0 168,000
Tambang Batubara 1,300 0 9,708,000
Telkom 4,600 -100 27,737,500
Tembaga Mulia 2,800 0 0
Tempo Inti Media 100 0 0
Tempo Scan Pacific 7,300 -50 5,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 240 0 0
Tiga Pilar 125 -5 63,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 1,975 -50 989,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 205 -5 1,348,500
Trimegah Securities 160 -10 7,872,000
Trust Finance 305 0 0
Tunas Baru Lampung 225 0 1,470,000
Tunas Ridean Tbk 575 25 777,000
Ultra Jaya Milk Tbk 395 0 35,000
Unggul Indah Cahaya 2,475 0 0
Unilever Indonesia 3,175 -75 1,525,000
United Capital 25 -5 1,612,500
United Tractors Tbk 1,925 -25 4,467,500
Voksel Electric Tbk 100 0 25,000
Wahana Ottomitra 725 -25 10,758,500
Wahana Phonix 35 -5 700,000
Wicaksana Overseas 175 0 0
Yulie Sekurindo Tbk 270 0 33,447,500
Zebra Nusantara Tbk 60 0 0
____________________________________________________________________________
Composite Index : 922.07
Previous : 935.78
Total trading volume : 1,498,012,004
Total trading value : Rp 1.093 trillion
____________________________________________________________________________