Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.8, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.8, 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 95 5 352,500
Akbar Indo Makmur 75 5 258,500
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,250 0 0
Alter Abadi Tbk 25 0 0
Alumindo Light 190 0 0
Andhi Chandra 475 5 15,000
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,550 200 35,711,500
Anta Express Tour & Travel 75 0 0
Anugrah Tambak 250 0 0
Apac Citra 210 5 1,586,000
Apexindo Pratama 375 5 48,000
Aqua Golden 47,800 0 0
Argha Karya Prima 700 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 775 25 5,017,000
Artha Pacific 1,225 0 0
Artha Securities 390 -5 42,500
Arwana Citramulia 290 5 1,225,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 2,225 0 320,000
Asia Intiselera Tbk 135 5 55,000
Asia Kapitalindo 270 0 4,000
Asiana 20 0 601,000
Asiaplast 30 0 75,000
Astra Agro Lestari 1,675 0 2,650,000
Astra Graphia Tbk 350 10 5,132,000
Astra Int'l 4,625 75 6,397,500
Astra Otoparts Tbk 1,525 0 448,500
Asuransi Bina Dana 320 0 0
Asuransi Bintang 370 5 21,000
Asuransi Dayin 235 0 0
Asuransi Harta Aman 225 0 0
Asuransi Ramayana 575 0 0
Bahtera Adimina 185 -5 28,000
Bakrie Sumatra 600 0 557,500
Bakrie & Brothers 25 0 3,030,500
Bakrieland 55 0 300,500
Bank Arta Niaga 1,000 0 0
Bank Buana 575 25 4,150,000
Bank Bumiputera 130 0 0
Bank Central Asia 3,350 100 11,123,000
Bank CIC 120 0 0
Bank Danamon Tbk 1,950 25 1,811,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 75 -15 5,500
Bank Global 100 0 0
Bank Int'l Indonesia 95 -5 31,932,500
Bank Kesawan Tbk 190 15 178,500
Bank Lippo Tbk 510 25 2,610,500
Bank Mandiri 950 25 13,959,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 0
Bank Negara 100 0 6,042,500
Bank Niaga Tbk 30 0 9,701,500
Bank NISP Tbk 340 0 1,439,500
Bank Nusantara 725 0 0
Bank Pan Indonesia 275 0 14,438,500
Bank Permata Tbk 30 0 1,137,500
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,025 0 41,832,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int 50 0 50,000
Barito Pacific 275 -10 8,948,000
BAT Indonesia Tbk 8,500 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 10 2,500
BBL Danatama 700 25 5,295,500
Bentoel 90 0 6,245,000
Berlian Laju Tanker 925 25 5,596,500
Berlina Tbk 1,550 -25 12,500
Betonjaya Manunggal 190 0 0
BFI Finance 850 -25 50,000
Bhakti Capital 225 0 0
Bhakti Investama 355 10 755,000
Bhuwanatala Indah 50 5 350,000
Bimantara Citra Tbk 3,200 25 220,000
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 0 183,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 0
Bumi Resources Tbk 285 -5 170,867,500
Cahaya Kalbar Tbk 225 0 10,000
Centex (Saham) 4,700 0 0
Central Korporindo 160 -5 13,522,500
Centrin Online Tbk. 180 0 0
Centris Multi 310 0 0
Charoen Pokphand 355 5 180,000
Cipendawa 165 0 0
Cipta Panelutama 750 0 6,500
Ciptojaya 70 0 0
Ciputra Development 455 0 4,820,000
Ciputra Surya Tbk 750 0 4,378,500
Citatah Industri 95 5 893,500
Citra Marga 370 -5 638,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 245 5 4,002,500
Colorpak Indonesia 460 0 152,500
CP. Prima Tbk 345 0 0
Daeyu Orchid 135 -5 45,000
Danasupra 165 20 5,000
Dankos Laboratories 1,125 0 830,000
Darya-Varia 800 0 17,500
Davomas Abadi Tbk 420 0 1,701,000
Daya Sakti Unggul 80 0 0
Delta Djakarta Tbk 9,300 0 0
Dharma Samudera 70 0 245,000
Dharmala Intiland 85 0 0
Duta Anggada Realty 160 0 0
Duta Pertiwi 235 0 0
Duta Pertiwi Tbk 975 0 0
Dynaplast Tbk 1,425 25 1,460,500
Dyviacom Intrabumi 35 0 0
Ekadharma Tape 975 125 141,000
Enseval Putra 1,825 -75 1,920,000
Equity Development 250 0 0
Eratex Djaja 230 10 103,000
Eterindo Wahanatama 145 0 805,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 600 0 2,500
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 255 0 75,000
Fortune Indonesia 285 0 5,000
Fortune Mate 90 0 5,000
Gajah Tunggal Tbk 625 25 21,517,000
Gema Grahasarana 95 0 0
Global Financindo 500 0 0
Goodyear Indonesia 3,950 0 0
Gowa Makassar 650 0 0
Great River 825 0 14,000
GT Kabel Indonesia 95 0 560,000
GT Petrochem 390 15 175,000
Gudang Garam Tbk 13,900 300 829,000
H M Sampoerna Tbk 4,150 25 2,878,500
Hanson Industri 15 5 750,500
Hero Supermarket 900 0 1,000
Hexindo Adiperkasa 925 0 127,000
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,225 75 500
Igarjaya Tbk 150 0 355,000
Inco 24,900 600 335,500
Indah Kiat Pulp & Paper 600 50 23,354,500
Indal Aluminium 145 5 50,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,900 0 4,595,500
Indoexchange Tbk 15 5 4,023,500
Indofarma Tbk 185 0 3,977,500
Indofood Sukses 775 25 28,187,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 0 0
Indorama Syntetics 525 25 412,500
Indosat Tbk 13,150 600 5,097,500
Indosiar Visual Mandiri 525 0 91,500
Indospring Tbk 700 0 0
Infoasia Teknologi 490 0 2,688,500
Intanwijaya 310 15 45,000
Integrasi Teknologi 55 0 0
Inter Delta Tbk 205 0 0
Inter-Pacific Bank 120 0 0
Inti Indah Karya 115 -15 46,500
Intikeramik 140 0 0
Intraco Penta Tbk 320 5 364,000
Jaka Artha Graha 10 0 1,400,000
Jakarta Int'l Hotel 700 0 233,000
Jakarta Kyoei Steel 50 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 310 0 3,260,500
Jasuindo Tiga 575 0 2,393,500
Jaya Pari Steel 430 -5 11,500
Jaya Real Property 2,400 50 90,000
Jembo Cable Company 225 0 2,000
Kabelindo Murni Tbk 75 5 120,500
Kalbe Farma Tbk 975 0 11,146,000
Karka Yasa Profilia 25 5 1,150,000
Karwell Indonesia 400 0 0
Kasogi 30 10 821,500
Kawasan Industri 55 0 200,000
Kedaung Indah Can 170 0 0
Kedawung Setia 170 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 220 0 30,393,000
Komatsu Indonesia 1,525 50 461,500
Kopitime Dot Com 5 0 0
Kresna Graha 100 0 0
Kridaperdana 70 0 0
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 460 0 7,500
Lautan Luas Tbk 300 5 650,000
Limas Stokhomindo 1,175 25 7,009,500
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 850 0 0
Lippo Cikarang Tbk 195 0 0
Lippo E-NET Tbk 40 0 251,000
Lippo General 300 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 525 0 0
Lippo Securities 30 5 316,500
Makindo Tbk 1,000 0 0
Mandom Indonesia 2,400 100 2,500
Mas Murni Indonesia 25 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 350 -50 252,500
Matahari Putra Prima 550 25 1,483,500
Mayora Indah Tbk 950 0 695,500
Medco Energi 1,400 0 52,500
Merck Tbk 15,800 0 0
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 95 5 1,535,000
Millennium 70 0 0
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 675 25 500
Modernland Realty 65 0 0
Mulia Industrindo 250 0 95,500
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 33,000 0 0
Multi Prima 500 0 0
Multibreeder 305 0 2,500
Multipolar Tbk 210 5 5,750,000
Mustika Ratu Tbk 435 0 2,689,500
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 600 50 3,007,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 25,000
Pan Brothers Tex 385 0 747,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 365 -10 9,644,000
Panin Life Tbk 175 -5 91,000
Panin Sekuritas Tbk 285 0 0
Panorama 625 0 372,000
Pelangi Indah 190 40 120,000
Pelayaran Tempuran 525 0 51,500
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 1,075 -25 3,856,500
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 100 -5 225,000
Ramayana Lestari 4,275 50 130,000
Ricky Putra 120 0 0
Rig Tenders Tbk 6,000 0 0
Rimo Catur Lestari 90 0 0
Ristia Bintang 70 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 1,500
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 0 615,000
Sari Husada Tbk 14,000 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 350 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 395 0 19,240,500
Semen Gresik 8,600 0 256,500
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 35 0 7,000
Siloam Health Care 140 0 0
Sinar Mas 375 15 1,582,500
Siwani Makmur Tbk 265 25 1,000
Siwani Trimitra Tbk 35 0 0
SMART Tbk 2,700 0 0
Sona Topas Tourism 145 5 132,500
Sorini Corporation 800 50 500
Steady Safe Tbk 315 -5 8,000
Suba Indah Tbk 120 5 58,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 445 10 87,500
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 300 5 2,500
Summarecon Agung 625 25 1,378,500
Summitplast Tbk 160 0 0
Sunson Textile 140 0 0
Suparma Tbk 205 5 226,000
Surabaya Agung 65 0 0
Surya Citra Media 650 25 13,500
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 230 0 25,000
Surya Semesta 360 -10 386,000
Surya Toto 4,500 0 0
Suryainti Permata 205 0 160,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 725 0 13,634,000
Telkom 6,100 100 11,318,500
Tembaga Mulia 2,025 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 6,000 0 90,000
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 1,800 50 8,971,500
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 125 5 429,500
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 225 25 15,217,000
Trimegah Securities 80 0 1,292,500
Trust Finance 190 -5 3,535,000
Tunas Baru Lampung 155 0 417,500
Tunas Ridean Tbk 320 10 287,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,775 25 13,000
Unilever Indonesia 3,275 0 1,382,500
United Capital 55 0 0
United Tractors Tbk 1,125 100 22,922,000
Voksel Electric Tbk 90 0 46,000
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 0
Wicaksana Overseas 145 0 500
Zebra Nusantara Tbk 90 0 0
_____________________________________________________________________________
Composite Index : 647.77
Previous : 638.04
Total trading volume : 844,915,017
Total trading value : Rp 699.8 billion
_____________________________________________________________________________