Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.20, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.20, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,325 -25 15,500
Adhi Karya 600 0 2,692,000
Adira Dinamika 2,600 0 0
AGIS Tbk 95 -5 250,000
Akbar Indo Makmur 145 0 0
AKR Corporindo Tbk 1,100 0 1,171,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 950 0 0
Alumindo Light 410 0 8,000
Andhi Chandra 460 0 0
Aneka Kemasindo 185 25 2,627,500
Aneka Tambang 1,725 25 1,870,000
Anta Express Tour & Travel 105 5 70,000
Anugrah Tambak 275 0 0
Apac Citra 135 -5 315,000
Apexindo Pratama 425 -10 602,500
Aqua Golden 48,000 0 0
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 975 -25 25,000
Artha Pacific 15 0 1,921,000
Artha Securities 775 -25 20,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 2,175 0 36,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,500
Asiaplast 30 0 0
Astra Agro Lestari 3,275 125 5,848,500
Astra Graphia Tbk 330 5 1,315,500
Astra Int'l 9,500 -150 4,367,000
Astra Otoparts Tbk 1,875 25 728,000
Asuransi Bina Dana 395 0 0
Asuransi Bintang 430 0 0
Asuransi Dayin 280 -15 10,000
Asuransi Harta Aman 100 5 199,500
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 165 5 478,500
Bakrie Sumatra 315 -10 14,652,500
Bakrie & Brothers 40 5 13,132,000
Bakrieland 270 10 89,778,500
Bank Arta Niaga 775 0 0
Bank Buana 750 -25 87,500
Bank Bumiputera 165 0 0
Bank Central Asia 2,850 25 25,025,000
Bank Century Tbk 75 -5 2,067,500
Bank Danamon Tbk 4,325 25 7,593,500
Bank Eksekutif 150 -5 325,500
Bank Global 340 0 0
Bank Int'l Indonesia 185 5 171,097,500
Bank Kesawan Tbk 180 -5 40,000
Bank Lippo Tbk 675 25 5,986,500
Bank Mandiri 1,825 -50 37,534,000
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,725 0 0
Bank Negara 1,500 0 121,500
Bank Niaga Tbk 470 5 215,983,500
Bank NISP Tbk 775 0 142,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 410 10 25,979,500
Bank Permata Tbk 750 -25 12,231,500
Bank Rakyat 2,475 -50 48,523,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 75 0 1,200,000
Barito Pacific 405 -5 15,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 125 0 0
Bentoel 110 -5 250,000
Berlian Laju Tanker 700 -25 912,000
Berlina Tbk 1,450 -25 15,500
Betonjaya Manunggal 200 0 0
BFI Finance 1,200 0 285,000
Bhakti Capital 215 0 0
Bhakti Investama 260 0 0
Bhuwanatala Indah 95 15 21,776,500
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,525 -50 512,500
Bintang Mitra 95 5 276,500
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 5 60,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 555,000
Bumi Resources Tbk 800 0 32,240,500
Bumi Teknokultura 55 5 52,144,500
Cahaya Kalbar Tbk 260 -5 35,000
Centex (Saham) 4,500 0 0
Central Korporindo 20 -5 233,500
Centrin Online Tbk. 145 -5 5,000
Centris Multi 450 0 0
Charoen Pokphand 275 0 13,000
Cipendawa 80 0 0
Cipta Panelutama 725 0 0
Ciptojaya 80 10 35,000
Ciputra Development 445 -5 215,000
Ciputra Surya Tbk 1,475 -25 1,239,500
Citatah Industri 60 -5 124,000
Citra Marga 825 -25 671,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 400 -5 8,667,500
Colorpak Indonesia 470 0 0
Daeyu Orchid 120 0 0
Danasupra 250 0 10,000
Dankos Laboratories 800 0 52,000
Darya-Varia 700 0 0
Davomas Abadi Tbk 200 -20 131,500
Daya Sakti Unggul 310 0 153,000
Delta Djakarta Tbk 14,300 0 0
Dharma Samudera 65 0 0
Dharmala Intiland 185 40 42,354,000
Duta Anggada Realty 160 0 0
Duta Pertiwi 1,000 0 247,500
Duta Pertiwi Tbk 825 0 371,000
Dynaplast Tbk 1,775 0 245,000
Dyviacom Intrabumi 70 0 0
Ekadharma Tape 235 0 0
Energi Mega Persada 575 -25 8,316,000
Enseval Putra 525 0 107,500
Equity Development 205 0 0
Eratex Djaja 140 0 0
Eterindo Wahanatama 180 0 455,000
Ever Shine Textile 80 0 5,000
Fajar Surya Wisesa 825 25 2,197,000
Fast Food Indonesia 850 0 0
Fatrapolindo Nusa 250 0 5,000
Fishindo Kusuma 175 0 0
Fortune Indonesia 180 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 650 -25 2,304,500
Gema Grahasarana 110 0 0
Global Financindo 825 0 0
Goodyear Indonesia 8,700 0 0
Gowa Makassar 600 0 0
Great River 490 0 51,500
GT Kabel Indonesia 70 0 0
GT Petrochem 345 -10 188,500
Gudang Garam Tbk 13,000 -250 1,022,500
H M Sampoerna Tbk 6,550 -200 8,434,500
Hanson 15 0 32,000
Hero Supermarket 2,900 50 665,500
Hexindo Adiperkasa 2,600 -75 394,000
Hortus Danavest Tbk 60 -5 50,000
Hotel Sahid Jaya 145 5 5,000
Humpuss Intermoda 2,900 0 0
Inco 10,650 -250 684,500
Indah Kiat Pulp & Paper 950 0 13,815,500
Indal Aluminium 215 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,575 -25 265,500
Indoexchange Tbk 10 0 50,000
Indofarma Tbk 155 -5 1,423,000
Indofood Sukses 750 0 421,000
Indomobil Sukses 900 0 0
Indonesia Prima 110 0 22,500
Indorama Syntetics 650 -25 400,000
Indosat Tbk 5,550 -50 7,047,000
Indosiar Karya 675 0 5,000
Indospring Tbk 750 0 0
Infoasia Teknologi 750 0 2,765,000
Intanwijaya 440 -10 256,000
Integrasi Teknologi 50 0 0
Inter Delta Tbk 120 -10 10,000
Inter-Pacific Bank 100 0 0
Inti Indah Karya 50 -5 1,012,000
Intikeramik 130 0 133,000
Intraco Penta Tbk 500 -25 100,000
Jaka Artha Graha 15 0 682,000
Jakarta Int'l Hotel 430 -5 24,584,000
Jakarta Kyoei Steel 70 0 0
Jakarta Setiabudi 725 0 0
JAPFA Tbk 185 0 42,500
Jasuindo Tiga 110 0 0
Jaya Pari Steel 950 25 38,000
Jaya Real Property 1,825 0 0
Jembo Cable Company 400 0 0
Kabelindo Murni Tbk 70 -5 15,000
Kageo Igar Jaya Tbk 115 0 135,000
Kalbe Farma Tbk 525 -25 761,500
Karka Yasa Profilia 30 5 529,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 10 147,632,000
Kedaung Indah Can 200 0 0
Kedawung Setia 130 0 0
Kimia Farma Tbk 200 -5 1,855,000
Komatsu Indonesia 2,850 0 383,000
Kopitime Dot Com 5 0 0
Kresna Graha 135 0 0
Kridaperdana 105 10 4,690,500
Lamicitra Nusantara 95 0 0
Langgeng Makmur 60 0 0
Lapindo 455 10 41,500
Lautan Luas Tbk 390 5 625,000
Limas Stokhomindo 675 0 535,000
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 400 30 125,500
Lippo E-NET Tbk 50 -5 1,630,500
Lippo General 550 0 0
Lippo Karawaci Tbk 1,825 0 1,314,000
Lippo Securities 25 -5 170,000
Makindo Tbk 900 0 0
Mandom Indonesia 4,000 0 0
Mas Murni Indonesia 45 0 15,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 300 0 0
Matahari Putra Prima 600 25 1,482,500
Mayora Indah Tbk 1,200 25 7,500
Medco Energi 1,950 -50 159,500
Merck Tbk 21,800 300 1,500
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 135,500
Millennium 90 0 0
Mitra Adiperkasa 725 0 3,637,000
Mitra Rajasa Tbk 75 0 1,086,000
Modern Photo Film 625 0 2,500
Modernland Realty 250 20 3,791,500
Mulia Industrindo 280 5 1,278,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 0
Multibreeder 150 0 0
Multipolar Tbk 320 0 1,975,500
Mustika Ratu Tbk 405 -5 30,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,650 25 2,628,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 0 0
Palm Asia Corpora 825 -25 21,045,000
Pan Brothers Tex 390 -10 352,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 25 0 0
Panin Insurance Tbk 320 -5 1,200,000
Panin Life Tbk 140 0 6,862,500
Panin Sekuritas Tbk 310 0 0
Panorama 525 0 0
Pelangi Indah 90 0 0
Pelayaran Tempuran 750 0 0
Pembangunan Jaya 1,150 0 2,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,750 50 65,979,000
Petrosea Tbk 4,025 -100 15,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,250 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,475 0 1,567,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 875 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 330 0 1,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 12,500
Ramayana Lestari 800 0 5,480,500
Resource Alam 300 0 0
Ricky Putra 360 0 316,000
Rig Tenders Tbk 900 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 95 0 839,500
Roda Panggon 95 -5 21,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 15 0 10,000
Saham Seri B Hanson 15 0 10,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,750 0 0
Sanex Qianjiang 205 -20 108,913,000
Sarasa Nugraha Tbk 30 0 300,000
Sari Husada Tbk 1,825 -75 4,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 285 0 0
Semen Cibinong Tbk 550 0 1,002,000
Semen Gresik 15,900 -200 33,000
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 180 0 10,000
Sierad Produce Tbk 105 5 1,105,500
Sinar Mas 405 0 329,500
Siwani Makmur Tbk 260 -5 190,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 3,100 0 0
Sona Topas Tourism 270 -5 30,000
Sorini Corporation 1,000 -25 85,500
Steady Safe Tbk 275 0 1,000,000
Suba Indah Tbk 95 0 115,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 525 0 260,000
Sumalindo Lestari 440 0 687,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 625 0 1,025,000
Summitplast Tbk 150 0 0
Sunson Textile 140 0 75,000
Suparma Tbk 175 0 187,000
Surabaya Agung 65 0 0
Surya Citra Media 725 25 1,625,500
Surya Dumai 375 0 0
Surya Intrindo 205 0 0
Surya Semesta 430 0 928,000
Surya Toto 4,500 0 0
Suryainti Permata 220 20 12,222,500
Suryamas Dutamakmur 80 0 0
Tambang Batubara 1,525 50 12,237,000
Telkom 4,925 -25 11,582,000
Tembaga Mulia 2,800 0 0
Tempo Inti Media 95 0 0
Tempo Scan Pacific 7,500 50 8,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 250 0 12,500
Tiga Pilar 165 20 521,000
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,050 0 2,829,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 165 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 210 0 525,000
Trimegah Securities 165 -10 8,834,000
Trust Finance 305 0 0
Tunas Baru Lampung 225 0 300,000
Tunas Ridean Tbk 625 0 2,854,000
Ultra Jaya Milk Tbk 390 0 41,000
Unggul Indah Cahaya 2,525 0 0
Unilever Indonesia 3,325 0 9,685,500
United Capital 20 0 26,658,500
United Tractors Tbk 2,150 0 9,432,000
Voksel Electric Tbk 130 10 127,500
Wahana Ottomitra 775 -25 8,364,000
Wahana Phonix 40 0 120,500
Wicaksana Overseas 175 0 0
Yulie Sekurindo Tbk 250 -35 24,013,500
Zebra Nusantara Tbk 60 0 1,000
_____________________________________________________________________________
Composite Index : 966.81
Previous : 973.35
Total trading volume : 1,861,558,853
Total trading value : Rp 1.303 trillion
____________________________________________________________________________