Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.7, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.7, 2004
__________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,550 -50 36,000
Adhi Karya 625 25 13,162,500
Adira Dinamika 2,550 0 0
AGIS Tbk 105 0 185,500
Akbar Indo Makmur 170 -5 91,000
AKR Corporindo Tbk 1,125 -25 962,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,025 -175 101,000
Alumindo Light 455 20 396,000
Andhi Chandra 460 0 0
Aneka Kemasindo 180 -5 169,500
Aneka Tambang 1,775 -50 15,462,500
Anta Express Tour & Travel 105 -10 255,500
Anugrah Tambak 275 0 0
Apac Citra 155 -5 17,500
Apexindo Pratama 420 -55 10,988,000
Aqua Golden 40,800 0 0
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 1,025 -50 331,000
Artha Pacific 20 5 310,454,000
Artha Securities 800 0 0
Arwana Citramulia 275 -5 100,000
Asahimas Flat Glass 2,200 0 61,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,000
Asiaplast 30 0 100,000
Astra Agro Lestari 3,200 -75 1,811,000
Astra Graphia Tbk 330 0 1,303,000
Astra Int'l 9,600 250 9,195,000
Astra Otoparts Tbk 1,900 0 437,000
Asuransi Bina Dana 400 10 302,500
Asuransi Bintang 410 20 253,000
Asuransi Dayin 310 25 751,000
Asuransi Harta Aman 100 0 225,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 165 -5 2,594,500
Bakrie Sumatra 325 -15 15,034,000
Bakrie & Brothers 40 5 983,500
Bakrieland 250 5 31,078,000
Bank Arta Niaga 775 0 0
Bank Buana 725 0 835,000
Bank Bumiputera 165 0 10,000
Bank Central Asia 2,700 -25 7,226,500
Bank CIC 90 5 1,623,500
Bank Danamon Tbk 4,400 -50 17,685,500
Bank Danpac Tbk 1,900 0 15,000
Bank Eksekutif 175 0 1,990,000
Bank Global 340 0 0
Bank Int'l Indonesia 190 -5 38,361,500
Bank Kesawan Tbk 185 0 0
Bank Lippo Tbk 650 -25 14,909,000
Bank Mandiri 1,950 25 33,929,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,725 0 0
Bank Negara 1,600 0 434,000
Bank Niaga Tbk 485 0 61,636,500
Bank NISP Tbk 775 0 2,427,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 395 -5 25,995,000
Bank Permata Tbk 1,175 0 0
Bank Pikko Tbk 80 -35 100,000
Bank Rakyat 2,450 0 19,939,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 85 0 301,000
Barito Pacific 450 -10 1,050,000
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 140 5 516,500
Bentoel 120 0 11,077,000
Berlian Laju Tanker 750 0 893,500
Berlina Tbk 1,550 25 500
Betonjaya Manunggal 190 0 0
BFI Finance 1,300 0 3,931,000
Bhakti Capital 215 0 0
Bhakti Investama 275 0 73,500
Bhuwanatala Indah 80 -5 515,000
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,475 0 116,000
Bintang Mitra 90 0 271,000
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 120 0 270,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 0 792,500
Bumi Resources Tbk 800 0 27,995,000
Bumi Teknokultura 40 5 1,011,000
Cahaya Kalbar Tbk 260 -5 50,000
Centex (Saham) 4,500 0 0
Central Korporindo 25 0 150,000
Centrin Online Tbk. 135 -15 2,000
Centris Multi 475 -25 88,000
Charoen Pokphand 280 0 215,500
Cipendawa 55 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 -5 749,000
Ciputra Development 470 0 955,500
Ciputra Surya Tbk 1,575 0 1,201,500
Citatah Industri 65 0 3,766,500
Citra Marga 775 -25 162,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 425 10 11,584,000
Colorpak Indonesia 470 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 250 0 0
Dankos Laboratories 825 25 2,249,000
Darya-Varia 700 -25 250,000
Davomas Abadi Tbk 1,075 0 17,500
Daya Sakti Unggul 325 -5 877,500
Delta Djakarta Tbk 14,250 50 5,000
Dharma Samudera 65 0 1,758,000
Dharmala Intiland 100 0 512,500
Duta Anggada Realty 150 -20 2,500
Duta Pertiwi 925 -25 241,500
Duta Pertiwi Tbk 850 0 483,000
Dynaplast Tbk 1,800 0 312,500
Dyviacom Intrabumi 70 0 15,000
Ekadharma Tape 235 0 564,500
Energi Mega Persada 600 0 16,071,500
Enseval Putra 550 0 1,841,500
Equity Development 185 0 0
Eratex Djaja 170 0 0
Eterindo Wahanatama 185 5 8,775,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 825 25 275,000
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 155,000
Fishindo Kusuma 175 0 0
Fortune Indonesia 170 -20 550,000
Fortune Mate 65 0 0
Gajah Tunggal Tbk 700 0 12,037,000
Gema Grahasarana 110 0 0
Global Financindo 500 0 0
Goodyear Indonesia 9,050 -50 2,000
Gowa Makassar 600 0 0
Great River 550 0 0
GT Kabel Indonesia 80 0 0
GT Petrochem 360 -10 701,000
Gudang Garam Tbk 13,400 -50 977,000
H M Sampoerna Tbk 6,800 -50 7,934,000
Hanson 20 0 1,855,500
Hero Supermarket 2,625 -25 176,000
Hexindo Adiperkasa 2,775 -25 123,000
Hortus Danavest Tbk 60 0 125,000
Hotel Sahid Jaya 145 0 27,500
Humpuss Intermoda 2,900 0 0
Inco 11,150 -250 725,000
Indah Kiat Pulp & Paper 975 0 36,625,000
Indal Aluminium 220 5 110,000
Indo Citra Finance 95 0 0
Indocement Tunggal 2,700 -25 3,972,500
Indoexchange Tbk 10 0 1,710,000
Indofarma Tbk 145 0 3,003,000
Indofood Sukses 775 -25 10,547,500
Indomobil Sukses 800 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 675 0 1,321,000
Indosat Tbk 5,750 150 12,480,000
Indosiar Karya 725 0 216,500
Indospring Tbk 650 0 0
Infoasia Teknologi 750 -25 3,026,000
Intanwijaya 470 -5 139,500
Integrasi Teknologi 55 0 0
Inter Delta Tbk 150 0 0
Inter-Pacific Bank 125 0 0
Inti Indah Karya 45 0 25,000
Intikeramik 135 0 579,500
Intraco Penta Tbk 525 -25 64,500
Jaka Artha Graha 15 0 2,545,500
Jakarta Int'l Hotel 490 45 133,557,500
Jakarta Kyoei Steel 80 0 10,000
Jakarta Setiabudi 725 0 0
JAPFA Tbk 185 0 25,000
Jasuindo Tiga 110 0 0
Jaya Pari Steel 1,025 0 372,500
Jaya Real Property 1,850 0 0
Jembo Cable Company 420 -25 5,117,000
Kabelindo Murni Tbk 75 0 25,000
Kageo Igar Jaya Tbk 120 -5 165,000
Kalbe Farma Tbk 550 -25 2,604,500
Karka Yasa Profilia 25 -5 50,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 120 0 6,558,000
Kedaung Indah Can 225 0 0
Kedawung Setia 130 -10 10,000
Kimia Farma Tbk 210 0 3,248,500
Komatsu Indonesia 2,850 25 976,000
Kopitime Dot Com 5 0 0
Kresna Graha 135 10 2,500
Kridaperdana 90 0 110,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 425 0 0
Lautan Luas Tbk 390 0 1,144,000
Limas Stokhomindo 775 -25 126,500
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 405 0 0
Lippo E-NET Tbk 50 0 22,106,500
Lippo General 500 -25 2,000
Lippo Karawaci Tbk 1,850 0 943,500
Lippo Securities 30 0 1,318,000
Makindo Tbk 925 0 0
Mandom Indonesia 4,300 0 0
Mas Murni Indonesia 40 0 100,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 330 35 1,545,500
Matahari Putra Prima 600 -25 982,500
Mayora Indah Tbk 1,225 -25 65,000
Medco Energi 1,950 50 917,000
Merck Tbk 23,750 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 296,500
Millennium 90 -5 215,000
Mitra Adiperkasa 700 0 152,500
Mitra Rajasa Tbk 80 -10 17,721,500
Modern Photo Film 600 0 0
Modernland Realty 135 0 0
Mulia Industrindo 280 -5 310,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 1,500
Multibreeder 155 -20 25,000
Multipolar Tbk 330 -5 5,484,000
Mustika Ratu Tbk 420 0 205,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,600 0 7,038,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 420 55 15,000
Palm Asia Corpora 775 0 40,000
Pan Brothers Tex 405 0 410,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 330 0 1,260,000
Panin Life Tbk 145 0 2,745,000
Panin Sekuritas Tbk 310 5 20,000
Panorama 575 0 0
Pelangi Indah 100 0 0
Pelayaran Tempuran 775 0 0
Pembangunan Jaya 1,200 0 326,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,600 0 15,183,000
Petrosea Tbk 4,000 -100 26,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,300 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,475 50 3,631,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 925 -50 500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 365 -5 500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 5 425,500
Ramayana Lestari 825 -25 2,245,500
Resource Alam 300 -50 10,000
Ricky Putra 340 10 588,500
Rig Tenders Tbk 900 -25 10,000
Rimo Catur Lestari 70 0 0
Ristia Bintang 75 0 0
Roda Panggon 105 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 15 0 0
Saham Seri B Hanson 20 0 895,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,775 75 11,500
Sanex Qianjiang 315 0 31,700,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,825 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 290 0 15,000
Semen Cibinong Tbk 575 25 26,765,500
Semen Gresik 13,600 950 1,230,000
Sepatu Bata Tbk 14,000 0 0
Siantar TOP Tbk 175 -15 235,000
Sierad Produce Tbk 120 5 172,500
Sinar Mas 405 -10 1,533,000
Siwani Makmur Tbk 280 0 178,000
Siwani Trimitra Tbk 70 0 12,726,500
SMART Tbk 3,100 0 0
Sona Topas Tourism 285 -5 231,000
Sorini Corporation 1,100 -25 45,500
Steady Safe Tbk 240 5 90,500
Suba Indah Tbk 100 0 35,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 525 0 242,500
Sumalindo Lestari 440 -10 80,000
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 0 1,085,500
Summitplast Tbk 150 0 0
Sunson Textile 140 0 0
Suparma Tbk 185 5 140,000
Surabaya Agung 65 0 0
Surya Citra Media 725 0 1,336,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 -5 12,500
Surya Semesta 470 10 9,780,000
Surya Toto 5,500 0 0
Suryainti Permata 215 10 9,373,000
Suryamas Dutamakmur 75 0 0
Tambang Batubara 1,450 25 3,224,500
Telkom 5,100 100 18,762,000
Tembaga Mulia 3,000 0 0
Tempo Inti Media 100 -5 25,000
Tempo Scan Pacific 8,500 0 0
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 240 0 49,000
Tiga Pilar 125 -5 197,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,125 -25 1,115,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 225 10 9,733,000
Trimegah Securities 180 0 6,400,000
Trust Finance 305 0 0
Tunas Baru Lampung 245 -5 4,014,500
Tunas Ridean Tbk 600 0 3,415,000
Ultra Jaya Milk Tbk 425 -30 30,000
Unggul Indah Cahaya 2,475 0 0
Unilever Indonesia 3,250 -50 1,790,000
United Capital 25 -5 500,000
United Tractors Tbk 1,950 -50 8,802,000
Voksel Electric Tbk 105 0 0
Wahana Phonix 40 5 849,500
Wicaksana Overseas 175 0 500
Zebra Nusantara Tbk 65 0 437,500
____________________________________________________________________________
Composite Index : 986.41
Previous : 983.19
Total trading volume : 1,357,910,475
Total Trading value : Rp 1.152 trillion
____________________________________________________________________________