Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.7, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.7, 2005
___________________________________________________________________________
Shares Close Change Trading

volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,750 0 17,500
Adhi Karya 690 60 45,399,000
Adira Dinamika 1,740 50 60,000
AGIS Tbk 90 0 57,000
Akbar Indo Makmur 205 5 105,500
AKR Corporindo Tbk 1,610 20 1,712,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 50 8,500
Alumindo Light 350 5 183,000
Andhi Chandra 425 0 0
Aneka Kemasindo 75 5 1,000
Aneka Tambang 2,875 -50 3,974,000
Anta Express Tour & Travel 80 5 20,000
Anugrah Tambak 300 0 0
Apac Citra 85 5 118,000
Apexindo Pratama 750 0 0
Aqua Golden 52,500 0 0
Argha Karya Prima 410 10 2,500
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 810 0 0
Arpeni Pratama 830 10 2,347,500
Artha Pacific 125 0 27,500
Arthavest Tbk 450 0 15,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,300 -50 1,495,500
Asia Grain 25 0 0
Asia Kapitalindo 245 0 0
Asiaplast 30 0 1,250,000
Astra Agro Lestari 5,800 0 271,000
Astra Graphia Tbk 295 0 6,579,500
Astra International 10,000 350 18,754,000
Astra Otoparts Tbk 2,925 25 38,500
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 115 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 920 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 430 30 34,350,000
Bakrie & Brothers 120 10 632,913,500
Bakrieland 165 15 25,685,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 0 2,142,500
Bank Buana 950 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,500 100 32,652,000
Bank Century Tbk 80 5 1,000
Bank Danamon Tbk 4,300 275 6,828,000
Bank Eksekutif 65 0 0
Bank Int'l Indonesia 155 5 35,476,000
Bank Kesawan Tbk 365 5 5,000
Bank Lippo Tbk 1,590 10 488,500
Bank Mandiri 1,490 90 73,303,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,050 0 4,500
Bank Negara 1,330 80 316,000
Bank Niaga Tbk 405 5 107,588,500
Bank NISP Tbk 820 70 6,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 405 10 52,426,500
Bank Permata Tbk 630 30 44,914,500
Bank Rakyat 3,000 75 33,167,500
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 85 5 62,500
Barito Pacific 580 40 3,083,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 85 0 178,500
Bentoel 120 0 3,921,500
Berlian Laju Tanker 980 10 14,765,000
Berlina Tbk 1,050 0 5,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 1,000,000
Bhakti Capital 200 0 0
Bhakti Investama 215 0 50,000
Bhuwanatala Indah 60 10 3,693,500
Bimantara Citra Tbk 2,425 -75 16,500
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 10,000
Branta Mulia Tbk 960 -90 7,500
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 100 0 119,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 740 40 124,940,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 480 0 0
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 370 -20 396,000
Charoen Pokphand 300 5 234,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 310 25 2,010,000
Ciputra Surya Tbk 405 25 43,478,500
Citatah Industri 50 5 3,985,500
Citra Marga 800 20 14,963,500
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 305 5 6,532,500
Colorpak Indonesia 415 0 375,000
Danasupra 350 0 0
Dankos Laboratories 1,190 20 1,006,500
Darya-Varia 690 0 2,325,000
Davomas Abadi Tbk 80 0 401,500
Daya Sakti Unggul 250 0 0
Delta Djakarta Tbk 33,000 0 0
Delta Dunia 810 50 23,370,500
Dharma Samudera 60 0 30,000
Dharmala Intiland 185 5 924,000
Duta Anggada Realty 290 0 1,000
Duta Pertiwi 1,000 0 10,000
Duta Pertiwi Tbk 650 10 294,500
Dynaplast Tbk 1,100 -50 17,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 335 0 0
Energi Mega Persada 750 0 4,906,500
Enseval Putra 580 -10 270,000
Equity Development 80 0 0
Eratex Djaja Tbk 90 0 0
Eterindo Wahanatama 180 5 5,456,000
Ever Shine Textile 80 0 0
Excelcomindo 2,550 50 48,500
Fajar Surya Wisesa 980 0 355,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 525 95 30,866,000
Fortune Mate 65 0 5,000
Gajah Tunggal Tbk 570 10 46,046,000
Gema Grahasarana 105 0 0
Global Financindo 355 -45 6,000
Goodyear Indonesia 8,050 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 252,500
Gudang Garam Tbk 11,100 100 417,000
H M Sampoerna Tbk 8,700 50 54,000
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,000 10 2,702,000
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 2,750 -350 11,000
Inco 13,100 100 210,500
Indah Kiat Pulp & Paper 900 10 29,932,000
Indal Aluminium 170 0 0
Indo Citra Finance 140 0 0
Indocement Tunggal 3,600 50 7,130,500
Indoexchange Tbk 90 10 2,786,500
Indofarma Tbk 115 0 4,452,000
Indofood Sukses 950 60 66,228,000
Indomobil Sukses 720 0 0
Indonesia Prima 85 -5 56,500
Indorama Syntetics 445 15 57,500
Indosat Tbk 5,750 50 9,018,500
Indosiar Karya 355 0 170,000
Indospring Tbk 500 0 0
Infoasia Teknologi 245 0 0
Intanwijaya 365 15 1,220,500
Integrasi Teknologi 30 -5 10,000
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 200 0 62,000
Intikeramik 80 5 167,500
Intraco Penta Tbk 610 0 997,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 530 40 8,216,000
Jakarta Kyoei Steel 70 0 5,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 240 0 0
Jasuindo Tiga 40 0 0
Jaya Pari Steel 850 20 81,500
Jaya Real Property 1,850 0 127,500
Jembo Cable Company 310 0 120,000
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 110 5 858,500
Kalbe Farma Tbk 910 0 7,366,000
Karka Yasa Profilia 25 0 465,000
Karwell Indonesia 315 0 0
Kasogi 25 0 0
Kawasan Industri 90 5 58,935,500
Kedaung Indah Can 195 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 145 5 1,790,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 -5 463,500
Kresna Graha 120 0 75,000
Kridaperdana 80 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 5 111,000
Lapindo 470 0 0
Lautan Luas Tbk 495 15 2,807,000
Limas Centric 80 0 3,464,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 290 0 0
Lippo E-NET Tbk 290 15 448,000
Lippo General 350 0 0
Lippo Karawaci Tbk 1,720 10 3,215,500
Lippo Securities 25 0 100,000
Makindo Tbk 900 0 0
Mandala 110 0 1,506,500
Mandom Indonesia 3,950 -50 15,500
Mas Murni Indonesia 60 5 1,089,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 0 0
Matahari Putra Prima 980 -10 2,997,500
Mayora Indah Tbk 690 70 15,163,000
Medco Energi 3,450 0 2,088,500
Merck Tbk 23,000 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 80 5 2,879,500
Millennium 50 0 9,500
Mitra Adiperkasa 880 0 453,500
Mitra Rajasa Tbk 60 0 41,500
Modern Photo Film 600 0 0
Modernland Realty 165 15 4,385,500
Mulia Industrindo 160 10 522,500
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 350 0 0
Multipolar Tbk 155 5 27,015,500
Multistrada Arah 160 10 6,413,500
Mustika Ratu Tbk 265 10 6,517,000
New Century 40 5 3,938,000
Nipress Tbk 1,250 0 0
Pabrik Kertas Tjiwi Kimia 2,725 25 5,115,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 450 30 25,000
Palm Asia Corpora 840 0 1,315,000
Pan Brothers Tex 385 5 3,083,500
Panasia Indosyntec 450 0 0
Panasia Filament 70 0 0
Panca Global 140 5 150,500
Panca Wiratama 115 0 0
Panin Insurance Tbk 265 5 560,500
Panin Life Tbk 140 5 77,370,000
Panin Sekuritas Tbk 275 0 0
Panorama 430 15 7,500
Pelangi Indah 65 -5 10,000
Pelayaran Tempuran 1,160 60 1,901,500
Pembangunan Jaya 900 0 69,000
Perdana Bangun 130 0 0
Perusahaan Gas 6,800 150 5,943,000
Petrosea Tbk 5,300 150 23,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 4,600 0 0
Polychem Indonesia 330 5 10,733,500
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,100 -25 1,572,000
Prasidha Aneka 60 20 2,000
Prima Alloy Steel 140 0 1,000
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 5 697,500
Ramayana Lestari 760 10 4,619,000
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 220 -40 17,500
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 12,500
Ristia Bintang 60 -5 10,000
Roda Panggon 55 0 0
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 7,400 50 110,000
Sanex Qianjiang 60 10 79,000
Sarasa Nugraha Tbk 110 5 17,071,500
Sari Husada Tbk 3,425 -25 2,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 310 5 211,000
Semen Cibinong Tbk 470 10 18,431,000
Semen Gresik 18,150 150 32,000
Sepatu Bata Tbk 14,250 -100 5,000
Siantar TOP Tbk 145 5 265,500
Sierad Produce Tbk 85 0 709,000
Sinar Mas 305 0 167,000
Siwani Makmur Tbk 165 0 26,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 980 -20 8,500
Sona Topas Tourism 200 0 55,000
Sorini Corporation 1,100 10 95,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 110 0 20,000
Sucaco Tbk 1,100 0 2,500
Sugi Samapersada 470 0 0
Sumalindo Lestari 730 0 718,500
Sumi Indo Kabel Tbk 450 -50 2,500
Summarecon Agung 750 20 10,104,500
Summitplast Tbk 250 50 5,000
Sunson Textile 350 25 1,067,500
Suparma Tbk 195 0 456,500
Surabaya Agung 400 0 0
Surya Citra Media 650 0 28,000
Surya Dumai 360 0 0
Surya Intrindo 160 0 25,000
Surya Semesta 325 5 350,000
Surya Toto 6,000 0 0
Suryainti Permata 200 5 3,327,500
Suryamas Dutamakmur 40 5 31,000
Tambang Batubara 1,730 20 8,957,500
Telkom 5,800 200 43,363,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 55 10 85,000
Tempo Scan Pacific 5,900 100 90,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 180 0 2,500
Tigaraksa Satria 290 0 0
Timah Tbk 1,760 30 1,406,000
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 120 10 97,500
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 155 10 1,427,000
Trimegah Securities 155 5 5,050,500
Trust Finance 360 0 0
Tunas Baru Lampung 200 0 50,000
Tunas Ridean Tbk 670 10 304,500
Ultra Jaya Milk Tbk 255 5 170,500
Unggul Indah Cahaya 2,825 125 8,000
Unilever Indonesia 4,450 0 1,811,500
United Capital 130 0 0
United Tractors Tbk 3,775 100 15,622,000
Voksel Electric Tbk 300 0 6,000
Wahana Ottomitra 520 0 40,000
Wahana Phonix 30 0 0
Wicaksana Overseas 105 -35 500
Yulie Sekurindo Tbk 70 5 1,000
Zebra Nusantara Tbk 50 -5 8,000
______________________________________________________________________________
Composite Index : 1,151.36
Previous : 1,123.43
Total trading volume : 2,167,016,657
Total trading value : Rp 1.843 trillion
______________________________________________________________________________

Jakarta Stock Exchange Inc

Trading Division

Page 11 of 11