Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.5, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.5, 2003 ___________________________________________________________________________ Shares Close Change Trading

Volume ____________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 1,025 0 0 Adindo Foresta 50 0 0 AGIS Tbk 90 0 0 Akbar Indo Makmur 70 0 136,000 Alakasa Industrindo 150 0 0 Alfa Retailindo Tbk 1,250 0 0 Alter Abadi Tbk 25 0 0 Alumindo Light 190 0 50,000 Andhi Chandra 470 0 0 Aneka Kimia Raya 900 0 0 Aneka Tambang 1,350 25 4,787,500 Anta Express Tour & Travel 75 0 0 Anugrah Tambak 250 0 0 Apac Citra 205 45 560,000 Apexindo Pratama 370 -10 70,000 Aqua Golden 47,800 0 0 Argha Karya Prima 700 0 0 Argo Pantes Tbk 1,300 0 0 Arona Binasejati 750 -25 3,105,500 Artha Pacific 1,225 0 0 Artha Securities 395 5 50,000 Arwana Citramulia 285 15 2,917,000 Aryaduta Hotels Tbk 155 0 0 Asahimas Flat Glass 2,225 100 76,000 Asia Intiselera Tbk 130 5 50,000 Asia Kapitalindo 270 0 5,000 Asiana 20 0 0 Asiaplast 30 0 472,500 Astra Agro Lestari 1,675 -25 1,069,500 Astra Graphia Tbk 340 0 2,721,000 Astra Int'l 4,550 -50 2,290,000 Astra Otoparts Tbk 1,525 -25 167,500 Asuransi Bina Dana 320 0 0 Asuransi Bintang 365 5 10,500 Asuransi Dayin 235 10 125,000 Asuransi Harta Aman 225 -15 5,000 Asuransi Ramayana 575 0 0 Bahtera Adimina 190 10 125,500 Bakrie Sumatra 600 -25 678,000 Bakrie & Brothers 25 0 407,000 Bakrieland 55 5 5,500 Bank Arta Niaga 1,000 0 0 Bank Buana 550 0 1,089,000 Bank Bumiputera 130 0 0 Bank Central Asia 3,250 -50 2,379,000 Bank CIC 120 0 787,500 Bank Danamon Tbk 1,925 75 1,068,500 Bank Danpac Tbk 500 0 0 Bank Eksekutif 90 0 0 Bank Global 100 0 0 Bank Int'l Indonesia 100 5 3,802,500 Bank Kesawan Tbk 175 5 392,500 Bank Lippo Tbk 485 -10 2,562,500 Bank Mandiri 925 0 1,885,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,000 0 0 Bank Negara 100 0 1,314,500 Bank Niaga Tbk 30 5 7,850,000 Bank NISP Tbk 340 5 3,380,000 Bank Nusantara 725 0 0 Bank Pan Indonesia 275 0 15,001,500 Bank Permata Tbk 30 -5 454,000 Bank Pikko Tbk 200 0 0 Bank Rakyat 1,025 -25 44,560,500 Bank Swadesi Tbk 330 0 95,500 Bank Victoria Int'l 50 0 0 Barito Pacific 285 25 31,760,500 BAT Indonesia Tbk 8,500 0 0 Bayer Indonesia SB 6,800 0 0 Bayer Indonesia Tbk 8,000 0 0 Bayu Buana Tbk 65 0 0 BBL Danatama 675 75 11,019,500 Bentoel 90 0 8,697,500 Berlian Laju Tanker 900 50 6,831,000 Berlina Tbk 1,575 25 500 Betonjaya Manunggal 190 0 0 BFI Finance 875 -25 213,000 Bhakti Capital 225 0 0 Bhakti Investama 345 -10 636,000 Bhuwanatala Indah 45 0 4,746,500 Bimantara Citra Tbk 3,175 -25 516,500 Bintang Mitra 100 0 0 Branta Mulia Tbk 900 0 0 Bristol-Myers 9,200 0 0 Bristol-Myers 10,500 0 0 Budi Acid Jaya Tbk 100 -5 602,500 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 130 -5 61,000 Bumi Resources Tbk 290 25 570,301,500 Cahaya Kalbar Tbk 225 -5 115,000 Centex (Saham) 4,700 0 0 Central Korporindo 165 10 23,866,000 Centrin Online Tbk. 180 0 0 Centris Multi 310 0 0 Charoen Pokphand 350 0 848,000 Cipendawa 165 0 0 Cipta Panelutama 750 0 5,000 Ciptojaya 70 0 0 Ciputra Development 455 10 8,130,000 Ciputra Surya Tbk 750 25 5,834,000 Citatah Industri 90 0 1,143,500 Citra Marga 375 0 600,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 240 5 7,695,000 Colorpak Indonesia 460 0 0 CP. Prima Tbk 345 30 233,000 Daeyu Orchid 140 10 557,500 Danasupra 145 0 0 Dankos Laboratories 1,125 25 1,686,500 Darya-Varia 800 0 122,500 Davomas Abadi Tbk 420 0 2,972,500 Daya Sakti Unggul 80 -5 25,000 Delta Djakarta Tbk 9,300 0 0 Dharma Samudera 70 0 2,229,500 Dharmala Intiland 85 0 0 Duta Anggada Realty 160 0 0 Duta Pertiwi 235 0 0 Duta Pertiwi Tbk 975 0 37,500 Dynaplast Tbk 1,400 25 3,160,000 Dyviacom Intrabumi 35 0 0 Ekadharma Tape 850 50 111,500 Enseval Putra 1,900 50 2,082,500 Equity Development 250 0 0 Eratex Djaja 220 0 59,000 Eterindo Wahanatama 145 0 4,673,000 Ever Shine Textile 95 0 0 Fajar Surya Wisesa 600 0 280,000 Fast Food Indonesia 925 0 0 Fatrapolindo Nusa 320 0 0 Fishindo Kusuma 255 -5 75,000 Fortune Indonesia 285 0 0 Fortune Mate 90 0 5,000 Gajah Tunggal Tbk 600 25 3,900,500 Gema Grahasarana 95 0 10,000 Global Financindo 500 0 0 Goodyear Indonesia 3,950 0 0 Gowa Makassar 650 0 0 Great River 825 0 44,500 GT Kabel Indonesia 95 0 0 GT Petrochem 375 -10 65,000 Gudang Garam Tbk 13,600 -300 441,500 H M Sampoerna Tbk 4,125 -75 3,765,000 Hanson Industri 10 0 265,000 Hero Supermarket 900 -25 1,000 Hexindo Adiperkasa 925 50 520,500 Hotel Sahid Jaya 120 10 15,000 Humpuss Intermoda 1,150 -125 5,000 Igarjaya Tbk 150 5 600,500 Inco 24,300 -200 232,000 Indah Kiat Pulp & Paper 550 -25 7,945,000 Indal Aluminium 140 -5 9,000 Indo Citra Finance 105 0 0 Indocement Tunggal 1,900 -25 5,091,000 Indoexchange Tbk 10 -5 1,300,000 Indofarma Tbk 185 0 2,675,000 Indofood Sukses 750 25 19,951,000 Indomobil Sukses 1,000 0 0 Indonesia Prima 95 0 0 Indorama Syntetics 500 -25 1,427,500 Indosat Tbk 12,550 -50 669,500 Indosiar Visual Mandiri 525 0 509,500 Indospring Tbk 700 0 0 Infoasia Teknologi 490 0 2,667,500 Intanwijaya 295 0 0 Integrasi Teknologi 55 5 15,000 Inter Delta Tbk 205 30 500 Inter-Pacific Bank 120 0 56,000 Inti Indah Karya 130 35 110,000 Intikeramik 140 0 0 Intraco Penta Tbk 315 10 100,500 Jaka Artha Graha 10 0 1,327,500 Jakarta Int'l Hotel 700 -25 2,395,000 Jakarta Kyoei Steel 50 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 310 40 4,113,500 Jasuindo Tiga 575 70 5,015,500 Jaya Pari Steel 435 15 20,000 Jaya Real Property 2,350 100 381,500 Jembo Cable Company 225 -5 10,500 Kabelindo Murni Tbk 70 -5 10,000 Kalbe Farma Tbk 975 0 4,315,000 Karka Yasa Profilia 20 -5 250,000 Karwell Indonesia 400 0 0 Kasogi 20 0 0 Kawasan Industri 55 0 1,685,500 Kedaung Indah Can 170 0 0 Kedawung Setia 170 -5 15,000 Keramika Indonesia 175 0 0 Kimia Farma Tbk 220 5 13,679,500 Komatsu Indonesia 1,475 100 145,000 Kopitime Dot Com 5 0 0 Kresna Graha 100 0 10,000 Kridaperdana 70 0 0 Kurnia Kapuas Utama 120 0 0 Lamicitra Nusantara 75 0 0 Langgeng Makmur 55 0 0 Lapindo 460 0 15,000 Lautan Luas Tbk 295 -5 413,500 Limas Stokhomindo 1,150 0 9,099,500 Lion Mesh P. Tbk 550 0 0 Lion Metal Works 850 25 500 Lippo Cikarang Tbk 195 0 0 Lippo E-NET Tbk 40 0 280,000 Lippo General 300 0 0 Lippo Karawaci Tbk 195 0 0 Lippo Land 525 0 0 Lippo Securities 25 -5 262,000 Makindo Tbk 1,000 0 0 Mandom Indonesia 2,300 -100 50,000 Mas Murni Indonesia 25 -10 200,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 400 0 25,000 Matahari Putra Prima 525 0 975,000 Mayora Indah Tbk 950 25 1,949,500 Medco Energi 1,400 0 362,000 Merck Tbk 15,800 0 0 Metamedia 40 0 0 Metro Supermarket 950 0 0 Metrodata 90 -5 193,500 Millennium 70 0 0 Mitra Rajasa Tbk 70 0 0 Modern Photo Film 650 0 24,000 Modernland Realty 65 10 50,000 Mulia Industrindo 250 10 1,274,000 Mulialand Tbk 750 0 0 Multi Agro Persada 575 0 0 Multi Bintang 33,000 0 0 Multi Prima 500 0 0 Multibreeder 305 5 15,000 Multipolar Tbk 205 0 1,842,000 Mustika Ratu Tbk 435 5 90,000 Nipress Tbk 750 0 0 Pabrik Kertas Tjiwi Kimia 550 0 1,637,000 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 300 0 20,000 Pan Brothers Tex 385 0 957,500 Panasia Indosyntec 275 0 0 Panasia Filament 80 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 375 15 11,369,500 Panin Life Tbk 180 5 606,500 Panin Sekuritas Tbk 285 -15 35,000 Panorama 625 0 365,500 Pelangi Indah 150 0 0 Pelayaran Tempuran 525 0 46,000 Perdana Bangun 265 0 0 Petrosea Tbk 1,550 0 0 Pioneerindo Gourmet 400 0 0 Plastpack Prima 45 0 0 Plaza Indonesia 5,400 0 0 Polysindo Eka 30 0 0 Pool Advista 625 0 0 PP London Sumatera 1,100 0 6,149,500 Prasidha Aneka 105 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 105 0 12,607,500 Ramayana Lestari 4,225 0 96,500 Ricky Putra 120 0 0 Rig Tenders Tbk 6,000 0 0 Rimo Catur Lestari 90 5 155,000 Ristia Bintang 70 0 0 Roda Panggon 115 0 0 Roda Vivatex Tbk 900 0 0 Ryane Adibusana Tbk 35 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 55 0 450,000 Sari Husada Tbk 14,000 0 2,500 Schering Plough 8,500 0 0 Sekar Laut Tbk 350 0 0 Selamat Sempurna 270 0 20,000 Semen Cibinong Tbk 395 5 9,984,000 Semen Gresik 8,600 0 726,000 Sepatu Bata Tbk 15,000 0 0 Siantar TOP Tbk 190 0 0 Sierad Produce Tbk 35 5 2,843,500 Siloam Health Care 140 0 75,000 Sinar Mas 360 -5 1,393,500 Siwani Makmur Tbk 240 0 0 Siwani Trimitra Tbk 35 0 65,000 SMART Tbk 2,700 0 0 Sona Topas Tourism 140 -5 97,500 Sorini Corporation 750 -50 12,500 Steady Safe Tbk 320 0 0 Suba Indah Tbk 115 -5 137,500 Sucaco Tbk 1,000 0 0 Sugi Samapersada 435 -10 45,000 Sumalindo Lestari 100 0 4,500 Sumi Indo Kabel Tbk 295 0 0 Summarecon Agung 600 0 2,295,000 Summitplast Tbk 160 0 0 Sunson Textile 140 -5 75,000 Suparma Tbk 200 -5 552,000 Surabaya Agung 65 0 0 Surya Citra Media 625 -25 208,500 Surya Dumai 385 0 0 Surya Hidup Satwa 1,450 0 0 Surya Intrindo 230 5 20,000 Surya Semesta 370 20 6,957,500 Surya Toto 4,500 0 0 Suryainti Permata 205 5 1,024,500 Suryamas Dutamakmur 45 0 0 Tambang Batubara 725 75 36,660,000 Telkom 6,000 -100 4,206,000 Tembaga Mulia 2,025 0 0 Tempo Inti Media 85 0 0 Tempo Scan Pacific 6,000 150 607,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 0 0 Tifico Tbk 180 0 0 Tigaraksa Satria 3,250 0 0 Timah Tbk 1,750 0 3,229,500 Tira Austenite Tbk 1,675 0 0 Tirta Mahakam 120 0 0 Toko Gunung Agung 270 0 0 Trias Sentosa Tbk 200 -15 2,341,000 Trimegah Securities 80 0 4,290,000 Trust Finance 195 5 4,175,000 Tunas Baru Lampung 155 0 20,000 Tunas Ridean Tbk 310 5 132,000 Ultra Jaya Milk Tbk 450 0 0 Unggul Indah Cahaya 2,750 0 11,000 Unilever Indonesia 3,275 -50 1,130,500 United Capital 55 0 50,000 United Tractors Tbk 1,025 50 11,405,500 Voksel Electric Tbk 90 0 106,000 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 30 0 0 Wicaksana Overseas 145 35 2,500 Zebra Nusantara Tbk 90 0 0 ____________________________________________________________________________ Composite Index : 638.04 Previous : 641.15 Total trading volume : 1,506,726,097 Total trading value : Rp 701.7 billion ____________________________________________________________________________