Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.16, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.16, 2005
__________________________________________________________________________
Shares Close Change Trading

volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,690 -60 19,500
Adhi Karya 690 -10 2,360,500
Adira Dinamika 1,730 0 0
AGIS Tbk 90 -5 357,500
Akbar Indo Makmur 200 -5 60,000
AKR Corporindo Tbk 1,600 -10 543,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 0 0
Alumindo Light 330 -5 5,000
Andhi Chandra 425 0 0
Aneka Kemasindo 70 5 500
Aneka Tambang 3,200 -50 7,152,500
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 300 0 0
Apac Citra 90 0 0
Apexindo Pratama 740 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 450 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 790 0 0
Arpeni Pratama 800 10 5,000
Artha Pacific 130 0 10,000
Arthavest Tbk 450 0 20,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,225 -25 450,000
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 30 5 10,000
Astra Agro Lestari 5,500 -100 21,000
Astra Graphia Tbk 300 0 251,500
Astra Int'l 10,050 -250 3,951,500
Astra Otoparts Tbk 3,000 0 0
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 7,000
Asuransi Dayin 240 0 0
Asuransi Harta Aman 100 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 900 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 405 -10 7,155,000
Bakrie & Brothers 115 0 181,286,500
Bakrieland 155 5 6,928,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 0 0
Bank Buana 950 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,400 0 9,641,000
Bank Century Tbk 75 0 160,000
Bank Danamon Tbk 4,600 0 4,834,000
Bank Eksekutif 70 0 0
Bank Int'l Indonesia 155 0 15,718,000
Bank Kesawan Tbk 385 0 0
Bank Lippo Tbk 1,500 -20 5,000
Bank Mandiri 1,610 0 24,159,000
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,050 0 0
Bank Negara 1,280 0 37,000
Bank Niaga Tbk 400 -5 11,905,000
Bank NISP Tbk 820 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 425 -5 11,813,000
Bank Permata Tbk 670 -10 9,198,000
Bank Rakyat 2,975 0 11,115,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 80 0 62,500
Barito Pacific 550 -10 3,170,000
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 90 10 500
Bentoel 120 0 0
Berlian Laju Tanker 960 -10 11,533,500
Berlina Tbk 1,030 10 1,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 200 0 0
Bhakti Investama 190 -10 50,000
Bhuwanatala Indah 60 0 302,500
Bimantara Citra Tbk 2,350 -75 126,000
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,020 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 95 -5 50,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 760 0 41,859,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 500 20 15,000
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 325 0 0
Charoen Pokphand 300 0 6,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 320 0 260,500
Ciputra Surya Tbk 415 5 11,249,500
Citatah Industri 50 0 0
Citra Marga 760 0 1,196,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 330 0 530,000
Colorpak Indonesia 405 0 0
Danasupra 350 0 0
Dankos Laboratories 1,190 -10 1,524,500
Darya-Varia 680 -10 73,000
Davomas Abadi Tbk 85 5 562,500
Daya Sakti Unggul 210 0 0
Delta Djakarta Tbk 36,000 0 0
Delta Dunia 850 -10 11,700,500
Dharma Samudera 60 0 0
Dharmala Intiland 180 0 250,000
Duta Anggada Realty 280 0 5,500
Duta Pertiwi 980 0 0
Duta Pertiwi Tbk 640 0 30,500
Dynaplast Tbk 1,100 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 340 0 0
Energi Mega Persada 740 10 11,089,000
Enseval Putra 590 -10 240,000
Equity Development 80 0 0
Eratex Djaja Tbk 90 0 0
Eterindo Wahanatama 170 0 0
Ever Shine Textile 80 0 0
Excelcomindo 2,300 -25 55,000
Fajar Surya Wisesa 980 0 0
Fast Food Indonesia 980 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 540 -20 14,254,000
Fortune Mate 60 -5 5,000
Gajah Tunggal Tbk 560 0 6,916,500
Gema Grahasarana 100 25 11,000
Global Financindo 425 0 0
Goodyear Indonesia 8,000 0 0
Gowa Makassar 340 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 25,000
Gudang Garam Tbk 10,750 -200 792,500
H M Sampoerna Tbk 8,700 50 12,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 980 0 0
Hortus Danavest Tbk 150 0 25,000
Hotel Sahid Jaya 105 0 0
Humpuss Intermoda 560 0 0
Inco 12,800 -150 47,500
Indah Kiat Pulp & Paper 1,020 0 37,400,500
Indal Aluminium 155 -10 50,000
Indo Citra Finance 140 0 0
Indocement Tunggal 3,450 25 2,575,500
Indoexchange Tbk 95 0 179,000
Indofarma Tbk 115 0 90,000
Indofood Sukses 920 0 11,471,000
Indomobil Sukses 800 80 14,500
Indonesia Prima 75 0 0
Indorama Syntetics 460 5 53,500
Indosat Tbk 5,400 0 4,245,000
Indosiar Karya 350 15 13,000
Indospring Tbk 500 0 0
Infoasia Teknologi 220 0 0
Intanwijaya 360 -5 189,500
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 200 0 0
Intikeramik 85 0 0
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 510 0 133,000
Jakarta Kyoei Steel 65 0 50,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 220 0 0
Jasuindo Tiga 40 0 0
Jaya Pari Steel 840 -10 2,500
Jaya Real Property 1,900 0 0
Jembo Cable Company 345 35 500
Kabelindo Murni Tbk 70 -5 250,000
Kageo Igar Jaya Tbk 105 5 2,100,000
Kalbe Farma Tbk 920 -10 5,833,000
Karka Yasa Profilia 25 0 500,000
Karwell Indonesia 330 15 42,500
Kasogi 25 0 0
Kawasan Industri 95 0 14,050,500
Kedaung Indah Can 195 0 0
Kedawung Setia 85 0 0
Kimia Farma Tbk 145 -5 360,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 0 41,500
Kresna Graha 115 0 2,500
Kridaperdana 85 10 11,000
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 0
Lapindo 475 0 0
Lautan Luas Tbk 475 -10 788,500
Limas Centric 80 0 27,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 275 0 0
Lippo E-NET Tbk 300 5 81,000
Lippo General 350 0 0
Lippo Karawaci Tbk 1,730 -10 7,327,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 110 0 203,000
Mandom Indonesia 4,125 0 0
Mas Murni Indonesia 55 0 0
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 0 0
Matahari Putra Prim 910 -20 998,000
Mayora Indah Tbk 690 -10 425,000
Medco Energi 3,350 -25 2,420,000
Merck Tbk 24,300 400 2,000
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 75 0 325,000
Millennium 70 0 0
Mitra Adiperkasa 970 -10 110,000
Mitra Rajasa Tbk 60 0 10,000
Modern Photo Film 600 0 0
Modernland Realty 150 0 251,000
Mulia Industrindo 150 0 85,000
Mulialand Tbk 675 0 0
Multi Bintang 49,000 0 1,000
Multi Prima 500 0 0
Multibreeder 370 5 500
Multipolar Tbk 155 0 515,000
Multistrada Arah 150 0 100,000
Mustika Ratu Tbk 270 5 111,000
New Century 40 5 2,500
Nipress Tbk 1,300 0 0
Pabrik Kertas Tjiwi Kimia 3,050 0 4,275,500
Pacific Utama Tbk 65 0 0
Pakuwon Jati Tbk 465 0 0
Palm Asia Corpora 840 0 6,140,000
Pan Brothers Tex 380 -5 1,705,500
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 140 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 265 0 15,000
Panin Life Tbk 145 5 261,000
Panin Sekuritas Tbk 335 0 0
Panorama 455 0 0
Pelangi Indah 70 0 0
Pelayaran Tempuran 1,180 0 443,000
Pembangunan Jaya 900 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 6,750 -250 7,519,500
Petrosea Tbk 5,550 50 38,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 4,600 0 0
Polychem Indonesia 320 0 719,500
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,000 0 659,500
Prasidha Aneka 70 0 0
Prima Alloy Steel 150 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 5 1,200,000
Ramayana Lestari 770 -10 5,015,000
Reliance Securities 250 0 0
Resource Alam 160 0 0
Ricky Putra 255 -20 500
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 60 0 0
Roda Panggon 50 0 0
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 7,400 0 57,500
Sanex Qianjiang 55 0 0
Sarasa Nugraha Tbk 105 0 11,058,000
Sari Husada Tbk 3,550 100 1,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 310 0 5,000
Semen Cibinong Tbk 480 0 4,496,000
Semen Gresik 17,850 -50 21,000
Sepatu Bata Tbk 14,900 0 0
Siantar TOP Tbk 140 0 0
Sierad Produce Tbk 85 0 252,500
Sinar Mas 350 -10 50,000
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 960 0 0
Sona Topas Tourism 190 0 0
Sorini Corporation 1,070 -10 2,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 115 10 22,101,500
Sucaco Tbk 1,100 0 0
Sugi Samapersada 250 -50 3,000
Sumalindo Lestari 840 30 500,000
Sumi Indo Kabel Tbk 435 0 0
Summarecon Agung 730 -10 2,880,000
Summitplast Tbk 185 -5 175,000
Sunson Textile 320 -5 45,000
Suparma Tbk 190 5 140,000
Surabaya Agung 400 0 0
Surya Citra Media 620 -10 1,000
Surya Dumai 360 0 0
Surya Intrindo 155 -5 25,000
Surya Semesta 330 0 0
Surya Toto 6,000 0 0
Suryainti Permata 195 0 500
Suryamas Dutamakmur 50 0 37,000
Tambang Batubara 1,750 10 5,735,500
Telkom 5,700 -200 17,839,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 -5 10,000
Tempo Scan Pacific 5,850 -150 10,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 305 0 0
Tiga Pilar 175 0 0
Tigaraksa Satria 290 0 0
Timah Tbk 1,790 -10 705,000
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 145 0 425,000
Trimegah Securities 145 0 510,000
Trust Finance 360 0 10,000
Tunas Baru Lampung 200 0 93,000
Tunas Ridean Tbk 690 30 150,000
Ultra Jaya Milk Tbk 250 0 0
Unggul Indah Cahaya 2,700 25 5,000
Unilever Indonesia 4,275 -50 1,201,500
United Capital 130 0 0
United Tractors Tbk 3,550 -100 13,570,000
Voksel Electric Tbk 285 0 0
Wahana Ottomitra 500 10 962,500
Wahana Phonix 30 0 0
Wicaksana Overseas 125 0 0
Yulie Sekurindo Tbk 65 10 500
Zebra Nusantara Tbk 55 5 50,000
____________________________________________________________________________
Composite Index : 1,143.42
Previous : 1,155.96
Total tradinf volume : 740,688,755
Total trading value : Rp 867.09 billion
____________________________________________________________________________