Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.23, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.23, 2003
___________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 25 18,000
Adindo Foresta 50 0 0
AGIS Tbk 80 0 757,500
Akbar Indo Makmur 70 -5 25,000
Alakasa Industrindo 200 0 0
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 5 87,500
Alumindo Light 220 20 10,500
Andhi Chandra 480 0 0
Aneka Kimia Raya 800 0 0
Aneka Tambang 1,825 125 12,344,500
Anta Express Tour & Travel 75 0 720,500
Anugrah Tambak 255 5 290,000
Apac Citra 180 -10 1,020,000
Apexindo Pratama 360 10 2,698,500
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 2,500
Arona Binasejati 750 0 1,252,500
Artha Pacific 1,225 0 0
Artha Securities 395 5 45,000
Arwana Citramulia 295 0 348,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,075 -25 25,000
Asia Intiselera Tbk 205 10 135,000
Asia Kapitalindo 270 0 4,500
Asiana 20 0 0
Asiaplast 35 5 3,871,500
Astra Agro Lestari 1,675 -25 3,997,500
Astra Graphia Tbk 335 0 2,404,000
Astra Int'l 4,875 50 7,939,500
Astra Otoparts Tbk 1,550 25 151,500
Asuransi Bina Dana 320 0 0
Asuransi Bintang 365 0 7,000
Asuransi Dayin 215 0 0
Asuransi Harta Aman 220 0 0
Asuransi Ramayana 650 0 0
Bahtera Adimina 180 0 0
Bakrie Sumatra 575 -25 784,500
Bakrie & Brothers 35 5 642,488,500
Bakrieland 50 5 2,548,500
Bank Arta Niaga 1,000 0 0
Bank Buana 550 0 25,000
Bank Bumiputera 150 0 0
Bank Central Asia 3,300 -25 3,837,000
Bank CIC 120 -5 230,500
Bank Danamon Tbk 1,950 -25 139,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 95 10 4,500
Bank Global 100 0 0
Bank Int'l Indonesia 105 0 96,379,000
Bank Kesawan Tbk 210 0 0
Bank Lippo Tbk 450 0 13,106,500
Bank Mandiri 1,025 0 64,711,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 925 0 0
Bank Negara 1,300 -50 404,500
Bank Niaga Tbk 35 0 1,085,000
Bank NISP Tbk 360 0 144,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 290 -5 11,671,000
Bank Permata Tbk 30 0 792,000
Bank Pikko Tbk 200 30 56,500
Bank Rakyat 1,250 0 27,848,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 0 250,000
Barito Pacific 275 -5 1,767,000
BAT Indonesia Tbk 8,100 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 60 -5 10,500
BBL Danatama 650 0 86,000
Bentoel 90 0 867,000
Berlian Laju Tanker 925 25 692,000
Berlina Tbk 1,525 0 1,000
Betonjaya Manunggal 190 0 0
BFI Finance 900 -25 556,000
Bhakti Capital 200 0 25,000
Bhakti Investama 350 10 869,000
Bhuwanatala Indah 50 5 1,130,000
Bimantara Citra Tbk 3,200 100 74,500
Bintang Mitra 85 0 0
Branta Mulia Tbk 975 75 500
Bristol-Myers 10,500 0 0
Bristol-Myers 11,000 1,800 500
Budi Acid Jaya Tbk 95 -5 65,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 2,500
Bumi Resources Tbk 495 15 259,909,000
Cahaya Kalbar Tbk 215 5 475,000
Centex (Saham) 4,500 0 0
Central Korporindo 120 -5 13,503,500
Centrin Online Tbk. 140 0 0
Centris Multi 295 -20 75,000
Charoen Pokphand 340 -5 10,000
Cipendawa 85 0 0
Cipta Panelutama 775 0 0
Ciptojaya 65 5 12,500
Ciputra Development 415 -5 931,000
Ciputra Surya Tbk 725 -25 5,965,000
Citatah Industri 95 0 727,500
Citra Marga 375 0 140,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 275 0 3,291,500
Colorpak Indonesia 480 0 0
CP. Prima Tbk 295 -5 50,000
Daeyu Orchid 120 -5 351,500
Danasupra 165 0 0
Dankos Laboratories 1,200 25 1,114,000
Darya-Varia 775 0 605,000
Davomas Abadi Tbk 405 -10 1,000,500
Daya Sakti Unggul 85 5 80,000
Delta Djakarta Tbk 8,700 0 0
Dharma Samudera 65 0 303,500
Dharmala Intiland 80 0 12,500
Duta Anggada Realty 170 0 0
Duta Pertiwi 235 -5 1,000
Duta Pertiwi Tbk 850 0 0
Dynaplast Tbk 1,400 0 425,000
Dyviacom Intrabumi 40 0 0
Ekadharma Tape 950 0 0
Enseval Putra 380 -5 2,960,000
Equity Development 250 0 0
Eratex Djaja 200 -10 2,000
Eterindo Wahanatama 135 -5 467,500
Ever Shine Textile 125 0 0
Fajar Surya Wisesa 625 25 125,000
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 215 0 0
Fortune Indonesia 280 0 0
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 575 25 9,077,000
Gema Grahasarana 95 -5 60,000
Global Financindo 550 0 0
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 350 25 75,500
GT Kabel Indonesia 85 0 561,000
GT Petrochem 380 20 10,000
Gudang Garam Tbk 13,600 -50 585,500
H M Sampoerna Tbk 4,475 50 11,599,000
Hanson Industri 15 5 15,500
Hero Supermarket 1,000 0 0
Hexindo Adiperkasa 925 25 150,500
Hotel Sahid Jaya 125 0 0
Humpuss Intermoda 1,175 0 2,500
Igarjaya Tbk 135 0 170,000
Inco 31,300 -700 78,000
Indah Kiat Pulp & Paper 550 -25 20,026,500
Indal Aluminium 140 0 0
Indo Citra Finance 110 0 0
Indocement Tunggal 2,050 0 1,291,500
Indoexchange Tbk 15 5 1,001,000
Indofarma Tbk 180 5 2,475,000
Indofood Sukses 800 0 47,166,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 0 1,812,500
Indosat Tbk 14,600 100 1,469,000
Indosiar Visual Mandiri 490 0 462,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 1,720,000
Intanwijaya 300 0 45,000
Integrasi Teknologi 45 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 105 10 50,000
Inti Indah Karya 170 0 810,000
Intikeramik 90 0 0
Intraco Penta Tbk 290 -25 45,000
Jaka Artha Graha 10 -5 264,000
Jakarta Int'l Hotel 725 50 13,949,500
Jakarta Kyoei Steel 40 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 270 -5 254,000
Jasuindo Tiga 290 -120 176,000
Jaya Pari Steel 345 20 254,500
Jaya Real Property 2,400 0 0
Jembo Cable Company 360 0 0
Kabelindo Murni Tbk 70 5 193,000
Kalbe Farma Tbk 1,000 -25 2,018,000
Karka Yasa Profilia 25 0 80,000
Karwell Indonesia 410 10 8,500
Kasogi 25 0 54,000
Kawasan Industri 55 0 11,208,000
Kedaung Indah Can 200 0 0
Kedawung Setia 170 0 10,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 5 1,017,500
Komatsu Indonesia 1,325 -175 1,000
Kopitime Dot Com 5 0 0
Kresna Graha 110 0 2,000
Kridaperdana 60 0 0
Kurnia Kapuas Utama 155 -5 13,000
Lamicitra Nusantara 55 0 0
Langgeng Makmur 50 0 0
Lapindo 500 15 45,500
Lautan Luas Tbk 290 0 250,500
Limas Stokhomindo 1,150 25 3,933,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 175 0 2,000
Lippo E-NET Tbk 45 0 5,673,000
Lippo General 280 -10 3,000
Lippo Karawaci Tbk 175 0 0
Lippo Land 525 0 0
Lippo Securities 25 -5 1,000,000
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,300 25 151,000
Mas Murni Indonesia 25 -5 247,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 340 0 51,000
Matahari Putra Prima 600 25 2,537,500
Mayora Indah Tbk 925 0 503,500
Medco Energi 1,400 25 4,627,500
Merck Tbk 16,000 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 3,424,500
Millennium 75 -5 102,500
Mitra Rajasa Tbk 70 -5 51,000
Modern Photo Film 650 25 21,500
Modernland Realty 50 0 60,000
Mulia Industrindo 240 5 2,651,500
Mulialand Tbk 700 0 0
Multi Agro Persada 575 0 0
Multi Bintang 32,000 0 0
Multi Prima 650 0 0
Multibreeder 415 -5 314,500
Multipolar Tbk 215 -5 7,474,500
Mustika Ratu Tbk 415 5 163,500
Nipress Tbk 800 150 3,000
Pabrik Kertas Tjiwi Kimia 575 25 4,157,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 320 10 450,000
Pan Brothers Tex 380 0 522,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 345 0 1,408,500
Panin Life Tbk 165 5 325,000
Panin Sekuritas Tbk 305 0 433,500
Panorama 650 25 402,000
Pelangi Indah 165 15 30,000
Pelayaran Tempuran 525 0 1,000
Perdana Bangun 265 0 5,000
Perusahaan Gas 1,525 0 13,043,000
Petrosea Tbk 1,650 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 45 5 115,000
Plaza Indonesia 5,400 0 0
Polysindo Eka 30 0 0
Pool Advista 625 0 0
PP London Sumatera 1,025 50 8,219,000
Prasidha Aneka 110 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 190 10 10,500
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 85 5 2,080,000
Ramayana Lestari 4,350 25 373,500
Ricky Putra 110 0 25,000
Rig Tenders Tbk 6,100 0 1,000
Rimo Catur Lestari 90 0 111,500
Ristia Bintang 60 0 230,000
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 25 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,000 0 0
Sarasa Nugraha Tbk 90 5 16,749,500
Sari Husada Tbk 14,300 -200 1,000
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 -5 25,000
Semen Cibinong Tbk 395 -5 12,921,000
Semen Gresik 7,750 50 163,500
Sepatu Bata Tbk 14,000 -500 500
Siantar TOP Tbk 180 0 10,000
Sierad Produce Tbk 35 5 13,320,500
Siloam Health Care 135 0 0
Sinar Mas 360 20 1,300,500
Siwani Makmur Tbk 220 -10 5,500
Siwani Trimitra Tbk 30 0 323,000
SMART Tbk 3,075 0 0
Sona Topas Tourism 145 0 97,500
Sorini Corporation 750 50 30,500
Steady Safe Tbk 295 0 417,500
Suba Indah Tbk 120 0 865,500
Sucaco Tbk 1,025 0 2,500
Sugi Samapersada 385 0 198,500
Sumalindo Lestari 105 0 0
Sumi Indo Kabel Tbk 300 0 0
Summarecon Agung 575 0 593,000
Summitplast Tbk 160 0 0
Sunson Textile 140 -5 7,500
Suparma Tbk 200 5 805,000
Surabaya Agung 65 0 0
Surya Citra Media 625 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 225 5 240,000
Surya Semesta 345 0 563,500
Surya Toto 4,500 0 0
Suryainti Permata 185 -5 2,946,000
Suryamas Dutamakmur 40 0 0
Tambang Batubara 850 50 14,745,000
Telkom 6,450 150 9,070,000
Tembaga Mulia 2,200 0 0
Tempo Inti Media 80 10 60,000
Tempo Scan Pacific 5,950 50 129,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 230 5 1,000
Tigaraksa Satria 3,250 0 0
Timah Tbk 2,350 225 20,223,000
Tira Austenite Tbk 1,175 0 0
Tirta Mahakam 115 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 290 10 51,868,500
Trimegah Securities 90 0 22,471,000
Trust Finance 190 -5 40,000
Tunas Baru Lampung 155 0 60,000
Tunas Ridean Tbk 300 10 47,500
Ultra Jaya Milk Tbk 450 0 18,000
Unggul Indah Cahaya 2,825 0 0
Unilever Indonesia 3,425 -25 641,000
United Capital 50 0 187,500
United Tractors Tbk 1,325 75 15,151,000
Voksel Electric Tbk 85 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 25 0 0
Wicaksana Overseas 195 20 2,500
Zebra Nusantara Tbk 120 0 0
____________________________________________________________________________
Composite Index : 679.30
Previous : 674.39
Total trading volume : 2,170,404,571
Total trading value : Rp 895.2 billion
____________________________________________________________________________