Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.21, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.21, 2005
____________________________________________________________________________
Shares Close Change Trading

volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,690 0 1,500
Adhi Karya 720 0 5,955,500
Adira Dinamika 1,730 0 0
AGIS Tbk 85 0 0
Akbar Indo Makmur 200 0 240,000
AKR Corporindo Tbk 1,470 -10 476,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 0 0
Alumindo Light 350 0 0
Andhi Chandra 425 0 0
Aneka Kemasindo 65 0 0
Aneka Tambang 3,300 -100 8,758,000
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 300 0 0
Apac Citra 90 0 0
Apexindo Pratama 730 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 500 30 2,500
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 790 0 0
Arpeni Pratama 800 0 53,000
Artha Pacific 145 10 26,514,000
Arthavest Tbk 450 0 17,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,300 0 140,500
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 30 5 50,000
Astra Agro Lestari 5,450 0 123,500
Astra Graphia Tbk 300 -5 353,000
Astra Int'l 10,150 -100 2,628,500
Astra Otoparts Tbk 2,775 -75 248,000
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 240 0 0
Asuransi Harta Aman 115 15 75,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 950 50 202,500
Bahtera Adimina 160 0 0
Bakrie Sumatra 415 0 1,213,500
Bakrie & Brothers 115 0 157,485,500
Bakrieland 160 10 18,745,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 0 0
Bank Buana 950 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,350 -50 8,795,500
Bank Century Tbk 80 5 70,000
Bank Danamon Tbk 4,800 -75 1,108,500
Bank Eksekutif 65 0 0
Bank Int'l Indonesia 150 0 16,801,000
Bank Kesawan Tbk 385 0 0
Bank Lippo Tbk 1,500 -20 250,000
Bank Mandiri 1,520 -40 22,048,000
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,050 0 0
Bank Negara 1,270 -10 20,500
Bank Niaga Tbk 400 0 5,183,000
Bank NISP Tbk 750 -20 500
Bank Nusantara 700 0 0
Bank Pan Indonesia 420 -5 9,187,000
Bank Permata Tbk 730 30 13,768,000
Bank Rakyat 3,000 -50 6,978,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 85 5 2,500
Barito Pacific 540 -10 574,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 90 0 0
Bentoel 125 5 8,957,500
Berlian Laju Tanker 1,010 -10 15,116,000
Berlina Tbk 1,050 0 10,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 200 0 0
Bhakti Investama 190 0 73,000
Bhuwanatala Indah 60 0 100,500
Bimantara Citra Tbk 2,350 0 145,500
Bina Danatama 1,330 80 54,500
Bintang Mitra 85 0 0
Branta Mulia Tbk 960 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 105 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 780 0 47,644,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 500 0 0
Centex (Saham 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 115 10 2,000
Centris Multi 325 0 0
Charoen Pokphand 305 -10 20,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 45 0 0
Ciputra Development 310 0 25,000
Ciputra Surya Tbk 430 0 4,757,500
Citatah Industri 45 0 0
Citra Marga 770 0 940,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 330 0 865,000
Colorpak Indonesia 405 0 0
Danasupra 350 0 0
Darya-Varia 690 10 55,000
Davomas Abadi Tbk 80 -5 20,000
Daya Sakti Unggul 220 30 3,500
Delta Djakarta Tbk 36,000 0 0
Delta Dunia 390 -160 90,500
Dharma Samudera 60 0 100,000
Dharmala Intiland 180 0 130,000
Duta Anggada Realty 280 0 0
Duta Pertiwi 980 0 0
Duta Pertiwi Tbk 640 -10 26,000
Dynaplast Tbk 1,100 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 340 0 0
Energi Mega Persada 740 10 9,963,000
Enseval Putra 620 10 946,000
Equity Development 80 0 0
Eratex Djaja Tbk 90 0 0
Eterindo Wahanatama 170 0 152,500
Ever Shine Textile 80 0 0
Excelcomindo 2,250 -25 36,000
Fajar Surya Wisesa 990 0 0
Fast Food Indonesia 1,000 0 25,000
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 570 20 23,385,000
Fortune Mate 60 0 0
Gajah Tunggal Tbk 570 -10 2,441,000
Gema Grahasarana 100 0 0
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 0
Gudang Garam Tbk 11,600 550 850,000
H M Sampoerna Tbk 8,650 0 130,000
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 970 -20 38,000
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 100 -5 100,000
Humpuss Intermoda 560 0 0
Inco 12,950 0 409,000
Indah Kiat Pulp & Paper 1,040 -10 8,381,500
Indal Aluminium 165 15 46,500
Indo Citra Finance 150 10 4,000
Indocement Tunggal 3,575 -50 2,441,500
Indoexchange Tbk 95 0 105,000
Indofarma Tbk 115 0 160,500
Indofood Sukses 910 -30 5,110,500
Indomobil Sukses 1,060 40 236,500
Indonesia Prima 75 0 0
Indorama Syntetics 465 0 7,500
Indosat Tbk 5,650 50 4,322,500
Indosiar Karya 345 -5 231,500
Indospring Tbk 500 0 0
Infoasia Teknologi 220 0 25,000
Intanwijaya 365 -5 230,000
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 205 0 2,500
Intikeramik 80 0 0
Intraco Penta Tbk 600 0 72,500
Jaka Artha Graha 25 0 0
Jakarta Int l Hotel 510 -10 149,500
Jakarta Kyoei Steel 65 5 500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 235 15 500
Jasuindo Tiga 40 0 0
Jaya Pari Steel 840 0 49,000
Jaya Real Property 1,890 -10 916,500
Jembo Cable Company 345 0 0
Kabelindo Murni Tbk 70 0 202,500
Kageo Igar Jaya Tbk 100 0 1,592,000
Kalbe Farma Tbk 930 10 22,443,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 325 0 0
Kasogi 25 0 0
Kawasan Industri 90 5 10,487,500
Kedaung Indah Can 195 0 0
Kedawung Setia 85 0 0
Kimia Farma Tbk 145 0 872,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 0 25,500
Kresna Graha 115 0 0
Kridaperdana 70 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 155 0 156,500
Lapindo 475 0 0
Lautan Luas Tbk 480 -5 635,500
Limas Centric 90 0 338,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 265 0 0
Lippo E-NET Tbk 295 -5 55,000
Lippo General 360 10 3,500
Lippo Karawaci Tbk 1,730 0 9,375,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 115 0 2,149,500
Mandom Indonesia 4,125 0 0
Mas Murni Indonesia 65 5 2,270,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 160 -5 29,000
Matahari Putra Prima 960 20 1,721,500
Mayora Indah Tbk 820 -10 5,565,000
Medco Energi 3,450 0 769,500
Merck Tbk 24,300 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 75 0 2,010,500
Millennium 70 0 0
Mitra Adiperkasa 950 0 113,000
Mitra Rajasa Tbk 60 0 250,000
Modern Photo Film 600 0 0
Modernland Realty 170 10 6,169,000
Mulia Industrindo 155 10 837,500
Mulialand Tbk 675 0 0
Multi Bintang 49,000 0 0
Multi Indocitra Tbk 650 160 11,126,000
Multi Prima 500 0 0
Multibreeder 370 0 0
Multipolar Tbk 155 0 3,834,000
Multistrada Arah 150 0 55,000
Mustika Ratu Tbk 270 0 80,500
New Century 40 0 850,000
Nipress Tbk 1,300 0 5,000
Pabrik Kertas Tjiwi Kimia 3,050 -25 825,500
Pacific Utama Tbk 65 0 0
Pakuwon Jati Tbk 465 0 0
Palm Asia Corpora 840 0 6,099,500
Pan Brothers Tex 370 -5 2,156,000
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 130 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 265 -5 62,500
Panin Life Tbk 145 0 8,576,000
Panin Sekuritas Tbk 280 -55 1,000
Panorama 455 0 0
Pelangi Indah 70 0 0
Pelayaran Tempuran 1,190 -20 301,500
Pembangunan Jaya 900 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 6,850 -50 2,211,500
Petrosea Tbk 6,100 500 170,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 1,100 5,500
Polychem Indonesia 320 0 595,000
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,000 -25 666,500
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 0 0
Ramayana Lestari 810 -20 103,000
Reliance Securities 250 0 0
Resource Alam 160 0 0
Ricky Putra 255 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 118,500
Ristia Bintang 70 5 311,500
Roda Panggon 50 0 0
Roda Vivatex Tbk 830 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 7,350 -50 28,500
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 100 -5 6,006,500
Sari Husada Tbk 3,550 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 310 0 0
Semen Cibinong Tbk 480 -10 5,041,500
Semen Gresik 17,800 250 93,000
Sepatu Bata Tbk 14,500 -400 1,000
Siantar TOP Tbk 155 0 0
Sierad Produce Tbk 85 0 211,000
Sinar Mas 320 -10 80,000
Siwani Makmur Tbk 180 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,000 0 0
Sona Topas Tourism 190 0 0
Sorini Corporation 1,070 0 1,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 140 -5 9,322,000
Sucaco Tbk 1,100 0 0
Sugi Samapersada 250 0 0
Sumalindo Lestari 810 0 20,000
Sumi Indo Kabel Tbk 430 0 0
Summarecon Agung 740 0 409,500
Summitplast Tbk 175 0 0
Sunson Textile 345 5 10,970,000
Suparma Tbk 185 -5 89,000
Surabaya Agung 400 0 0
Surya Citra Media 620 0 15,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 25,000
Surya Semesta 330 0 43,000
Surya Toto 6,000 0 0
Suryainti Permata 195 0 15,000
Suryamas Dutamakmur 140 45 249,500
Tambang Batubara 1,790 -20 2,318,500
Telkom 6,050 50 12,770,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 60 -5 575,000
Tempo Scan Pacific 5,700 0 59,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 360 55 3,000
Tiga Pilar 175 0 0
Tigaraksa Satria 290 0 0
Timah Tbk 1,810 -30 809,000
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 125 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 155 10 7,071,500
Trimegah Securities 145 0 355,000
Trust Finance 360 0 0
Tunas Baru Lampung 205 0 0
Tunas Ridean Tbk 690 0 55,000
Ultra Jaya Milk Tbk 260 15 95,000
Unggul Indah Cahaya 2,750 0 0
Unilever Indonesia 4,250 -25 587,000
United Capital 130 0 0
United Tractors Tbk 3,600 -50 4,056,500
Voksel Electric Tbk 280 -15 50,000
Wahana Ottomitra 480 -10 500
Wahana Phonix 25 0 135,000
Wicaksana Overseas 115 0 0
Yulie Sekurindo Tbk 65 0 0
Zebra Nusantara Tbk 55 0 179,000
___________________________________________________________________________
Composite Index : 1,160.55
Previous : 1,163.03
Total trading volume : 913,190,117
Total trading value : Rp 802.09 billion
___________________________________________________________________________