Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.17, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.17, 2003
______________________________________________________________________________
Shares Close Change Trading

Volume
_______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,000 0 154,000
Adindo Foresta 50 0 0
AGIS Tbk 80 0 275,500
Akbar Indo Makmur 70 0 290,000
Alakasa Industrindo 145 -5 500
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 0 0
Alumindo Light 250 60 257,500
Andhi Chandra 475 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,675 125 13,392,500
Anta Express Tour & Travel 65 5 397,000
Anugrah Tambak 240 0 0
Apac Citra 185 0 0
Apexindo Pratama 355 5 742,000
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 725 -25 3,304,500
Artha Pacific 1,225 0 0
Artha Securities 385 0 10,000
Arwana Citramulia 285 0 590,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,150 -75 5,000
Asia Intiselera Tbk 175 10 142,500
Asia Kapitalindo 270 0 5,500
Asiana 20 0 0
Asiaplast 30 5 425,500
Astra Agro Lestari 1,675 -25 1,039,000
Astra Graphia Tbk 335 0 135,000
Astra Int'l 4,550 0 1,160,500
Astra Otoparts Tbk 1,525 0 151,000
Asuransi Bina Dana 320 0 0
Asuransi Bintang 365 0 0
Asuransi Dayin 215 0 0
Asuransi Harta Aman 240 0 0
Asuransi Ramayana 650 0 0
Bahtera Adimina 170 0 137,500
Bakrie Sumatra 575 0 303,000
Bakrie & Brothers 25 0 68,000
Bakrieland 45 0 95,000
Bank Arta Niaga 1,000 0 0
Bank Buana 525 0 0
Bank Bumiputera 145 15 692,500
Bank Central Asia 3,325 -25 3,653,500
Bank CIC 115 0 0
Bank Danamon Tbk 2,025 0 876,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 100 0 302,920,500
Bank Kesawan Tbk 210 0 67,500
Bank Lippo Tbk 475 0 2,922,500
Bank Mandiri 950 -50 28,249,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,075 0 0
Bank Negara 100 0 11,981,000
Bank Niaga Tbk 30 0 21,696,000
Bank NISP Tbk 350 5 1,247,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 270 5 11,588,500
Bank Permata Tbk 30 0 1,144,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,150 50 46,259,000
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 0 50,000
Barito Pacific 270 10 2,571,000
BAT Indonesia Tbk 8,100 0 2,000
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 65 0 0
BBL Danatama 625 25 227,500
Bentoel 85 0 484,500
Berlian Laju Tanker 825 -25 1,120,000
Berlina Tbk 1,575 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 800 0 260,000
Bhakti Capital 250 0 0
Bhakti Investama 350 0 180,500
Bhuwanatala Indah 45 0 800,000
Bimantara Citra Tbk 3,150 100 51,000
Bintang Mitra 85 0 0
Branta Mulia Tbk 900 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 -5 10,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 0
Bumi Resources Tbk 385 0 125,785,000
Cahaya Kalbar Tbk 210 -5 172,500
Centex (Saham) 4,500 -200 500
Central Korporindo 115 5 1,758,000
Centrin Online Tbk. 140 -40 5,500
Centris Multi 340 0 0
Charoen Pokphand 340 -5 24,500
Cipendawa 165 0 0
Cipta Panelutama 750 0 0
Ciptojaya 65 0 0
Ciputra Development 415 5 619,500
Ciputra Surya Tbk 700 0 555,000
Citatah Industri 85 -5 818,000
Citra Marga 370 -5 37,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 265 0 4,516,500
Colorpak Indonesia 475 5 75,000
CP. Prima Tbk 290 -20 500
Daeyu Orchid 125 -5 500
Danasupra 165 0 10,000
Dankos Laboratories 1,150 0 217,000
Darya-Varia 775 25 12,500
Davomas Abadi Tbk 405 0 869,500
Daya Sakti Unggul 85 0 0
Delta Djakarta Tbk 8,700 0 1,000
Dharma Samudera 65 0 79,500
Dharmala Intiland 80 0 0
Duta Anggada Realty 160 0 7,000
Duta Pertiwi 230 0 0
Duta Pertiwi Tbk 900 0 0
Dynaplast Tbk 1,400 0 145,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 975 0 10,000
Enseval Putra 400 0 5,982,000
Equity Development 250 0 0
Eratex Djaja 210 0 17,500
Eterindo Wahanatama 140 -5 450,000
Ever Shine Textile 110 0 0
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 215 0 27,500
Fortune Indonesia 280 0 0
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 550 25 5,755,500
Gema Grahasarana 100 5 25,000
Global Financindo 500 0 0
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 800 -25 42,500
GT Kabel Indonesia 90 0 50,000
GT Petrochem 375 10 34,500
Gudang Garam Tbk 13,450 -450 927,000
H M Sampoerna Tbk 4,225 0 4,611,500
Hanson Industri 10 -5 20,000
Hero Supermarket 950 50 37,500
Hexindo Adiperkasa 875 0 0
Hotel Sahid Jaya 125 0 0
Humpuss Intermoda 1,100 225 5,500
Igarjaya Tbk 145 0 381,000
Inco 29,200 1,700 197,500
Indah Kiat Pulp & Paper 575 25 3,349,000
Indal Aluminium 145 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,100 0 1,336,500
Indoexchange Tbk 15 0 0
Indofarma Tbk 170 0 2,245,000
Indofood Sukses 750 -25 28,083,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 550 0 0
Indosat Tbk 13,850 -400 1,061,000
Indosiar Visual Mandiri 490 0 78,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 1,597,500
Intanwijaya 300 -5 19,000
Integrasi Teknologi 45 -5 175,000
Inter Delta Tbk 170 0 0
Inter-Pacific Bank 100 0 0
Inti Indah Karya 110 0 2,500
Intikeramik 90 0 0
Intraco Penta Tbk 300 0 0
Jaka Artha Graha 10 -5 2,488,500
Jakarta Int'l Hotel 700 25 203,000
Jakarta Kyoei Steel 45 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 285 -10 795,000
Jasuindo Tiga 405 -5 5,196,000
Jaya Pari Steel 380 0 0
Jaya Real Property 2,400 0 0
Jembo Cable Company 430 0 0
Kabelindo Murni Tbk 65 0 0
Kalbe Farma Tbk 1,025 0 642,500
Karka Yasa Profilia 20 0 0
Karwell Indonesia 400 0 0
Kasogi 25 0 0
Kawasan Industri 55 0 400,000
Kedaung Indah Can 200 30 500
Kedawung Setia 170 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 210 0 590,000
Komatsu Indonesia 1,550 0 60,000
Kopitime Dot Com 5 0 0
Kresna Graha 100 5 2,500
Kridaperdana 70 0 0
Kurnia Kapuas Utama 140 35 2,000
Lamicitra Nusantara 55 0 0
Langgeng Makmur 55 0 0
Lapindo 460 0 1,000
Lautan Luas Tbk 290 0 135,000
Limas Stokhomindo 1,150 0 2,722,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 17,500
Lippo Cikarang Tbk 160 -35 10,000
Lippo E-NET Tbk 40 0 60,000
Lippo General 290 0 0
Lippo Karawaci Tbk 175 0 0
Lippo Land 525 0 0
Lippo Securities 25 -5 200,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,375 50 148,500
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 340 0 0
Matahari Putra Prima 600 0 1,924,500
Mayora Indah Tbk 900 -25 25,000
Medco Energi 1,300 0 178,000
Merck Tbk 15,800 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 367,500
Millennium 70 0 220,000
Mitra Rajasa Tbk 60 -5 202,000
Modern Photo Film 650 0 0
Modernland Realty 60 0 0
Mulia Industrindo 235 -5 162,500
Mulialand Tbk 700 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 5,000
Multi Prima 500 0 0
Multibreeder 325 0 0
Multipolar Tbk 210 0 3,150,000
Mustika Ratu Tbk 420 0 40,000
Nipress Tbk 925 -25 2,000
Pabrik Kertas Tjiwi Kimia 550 0 1,002,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 330 0 0
Pan Brothers Tex 385 5 862,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 345 5 1,680,500
Panin Life Tbk 160 5 340,500
Panin Sekuritas Tbk 300 0 1,627,500
Panorama 625 0 258,000
Pelangi Indah 160 0 0
Pelayaran Tempuran 525 0 1,500
Perdana Bangun 265 0 0
Perusahaan Gas 1,500 0 17,991,000
Petrosea Tbk 1,600 0 1,500
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 100,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,000 -25 3,502,000
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 110 20 117,392,000
Ramayana Lestari 4,300 0 591,500
Ricky Putra 110 0 50,000
Rig Tenders Tbk 6,000 0 0
Rimo Catur Lestari 90 0 0
Ristia Bintang 60 0 26,500
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 1,000
Ryane Adibusana Tbk 25 -5 12,500
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 80 0 1,025,500
Sari Husada Tbk 14,200 0 14,500
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 265 0 50,000
Semen Cibinong Tbk 400 5 8,833,500
Semen Gresik 7,900 400 833,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 185 0 25,000
Sierad Produce Tbk 30 0 116,500
Siloam Health Care 130 5 20,000
Sinar Mas 345 -5 95,000
Siwani Makmur Tbk 225 5 237,500
Siwani Trimitra Tbk 30 0 171,000
SMART Tbk 3,075 0 0
Sona Topas Tourism 150 5 131,000
Sorini Corporation 750 0 0
Steady Safe Tbk 315 5 278,000
Suba Indah Tbk 120 5 129,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 375 -70 426,500
Sumalindo Lestari 100 0 22,000
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 550 0 16,500
Summitplast Tbk 160 0 0
Sunson Textile 150 10 27,500
Suparma Tbk 200 0 315,000
Surabaya Agung 65 0 0
Surya Citra Media 600 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 220 -5 130,000
Surya Semesta 340 0 443,000
Surya Toto 4,500 0 0
Suryainti Permata 190 0 0
Suryamas Dutamakmur 40 0 0
Tambang Batubara 725 0 15,679,500
Telkom 6,350 0 11,929,500
Tembaga Mulia 2,200 0 0
Tempo Inti Media 80 0 0
Tempo Scan Pacific 6,050 100 396,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 200 20 273,000
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,825 100 6,978,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 135 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 245 0 9,980,500
Trimegah Securities 80 5 2,956,500
Trust Finance 185 -5 5,117,500
Tunas Baru Lampung 150 0 145,000
Tunas Ridean Tbk 295 -5 329,500
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,750 -50 38,500
Unilever Indonesia 3,275 -25 1,727,000
United Capital 50 0 325,000
United Tractors Tbk 1,150 25 2,616,000
Voksel Electric Tbk 85 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 175,000
Wicaksana Overseas 185 0 250,000
Zebra Nusantara Tbk 90 0 0
_____________________________________________________________________________
Composite Index : 655.69
Previous : 656.90
Total trading volume : 1,115,465,210
Total trading value : Rp 547.5 billion
_____________________________________________________________________________

Jakarta,12/17/20