Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.8, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.8, 2005
____________________________________________________________________________
Shares Close Change Trading

volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,730 -20 3,000
Adhi Karya 700 10 29,037,500
Adira Dinamika 1,750 10 4,500
AGIS Tbk 90 0 150,000
Akbar Indo Makmur 190 -15 500
AKR Corporindo Tbk 1,610 0 1,166,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,900 0 0
Alumindo Light 350 0 102,500
Andhi Chandra 425 0 0
Aneka Kemasindo 75 0 0
Aneka Tambang 2,875 0 4,115,500
Anta Express Tour & Travel 85 5 26,500
Anugrah Tambak 300 0 0
Apac Citra 85 0 110,000
Apexindo Pratama 760 10 53,000
Aqua Golden 52,500 0 0
Argha Karya Prima 410 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 810 0 0
Arpeni Pratama 820 -10 620,000
Artha Pacific 125 0 5,000
Arthavest Tbk 450 0 15,500
Arwana Citramulia 270 -10 45,000
Asahimas Flat Glass 3,225 -75 246,000
Asia Grain 25 0 0
Asia Kapitalindo 245 0 0
Asiaplast 30 0 11,000
Astra Agro Lestari 5,850 50 388,000
Astra Graphia Tbk 295 0 2,969,000
Astra Int'l 10,000 0 14,153,500
Astra Otoparts Tbk 2,950 25 12,000
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 420 -10 13,227,000
Bakrie & Brothers 115 -5 222,279,500
Bakrieland 160 -5 21,352,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 0 5,205,500
Bank Buana 950 0 0
Bank Bumiputera 150 0 0
Bank Central Asia 3,525 25 26,093,500
Bank Century Tbk 80 0 95,000
Bank Danamon Tbk 4,250 -50 3,847,000
Bank Eksekutif 60 -5 80,000
Bank Int'l Indonesia 145 -10 185,576,000
Bank Kesawan Tbk 375 10 6,000
Bank Lippo Tbk 1,540 -50 1,333,000
Bank Mandiri 1,610 120 111,746,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,050 0 0
Bank Negara 1,380 50 709,500
Bank Niaga Tbk 410 5 40,260,000
Bank NISP Tbk 820 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 400 -5 23,288,500
Bank Permata Tbk 660 30 53,735,000
Bank Rakyat 3,075 75 25,313,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 85 0 495,000
Barito Pacific 560 -20 1,040,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 85 0 25,000
Bentoel 120 0 1,280,000
Berlian Laju Tanker 960 -20 14,070,000
Berlina Tbk 1,050 0 2,500
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 400,000
Bhakti Capital 200 0 0
Bhakti Investama 200 -15 330,000
Bhuwanatala Indah 60 0 5,403,500
Bimantara Citra Tbk 2,250 -175 134,500
Bina Danatama 1,390 0 0
Bintang Mitra 75 -10 10,000
Branta Mulia Tbk 960 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 95 -5 1,124,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 760 20 118,806,500
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 350 -20 500
Charoen Pokphand 305 5 359,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 305 -5 2,792,500
Ciputra Surya Tbk 390 -15 37,733,000
Citatah Industri 50 0 607,500
Citra Marga 790 -10 26,345,500
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 305 0 4,675,500
Colorpak Indonesia 415 0 0
Danasupra 350 0 0
Dankos Laboratories 1,190 0 348,500
Darya-Varia 690 0 518,000
Davomas Abadi Tbk 80 0 35,000
Daya Sakti Unggul 250 0 0
Delta Djakarta Tbk 33,000 0 0
Delta Dunia 830 20 15,844,500
Dharma Samudera 65 5 80,000
Dharmala Intiland 180 -5 615,000
Duta Anggada Realty 285 -5 1,000
Duta Pertiwi 1,030 30 15,000
Duta Pertiwi Tbk 650 0 224,500
Dynaplast Tbk 1,100 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 330 -5 25,000
Energi Mega Persada 720 -30 19,764,500
Enseval Putra 580 0 365,000
Equity Development 80 0 0
Eratex Djaja Tbk 90 0 200,500
Eterindo Wahanatama 175 -5 838,000
Ever Shine Textile 80 0 0
Excelcomindo 2,475 -75 70,500
Fajar Surya Wisesa 990 10 80,000
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 47,500
Fortune Indonesia 560 35 27,161,000
Fortune Mate 65 0 0
Gajah Tunggal Tbk 550 -20 27,987,000
Gema Grahasarana 105 0 0
Global Financindo 400 45 10,000
Goodyear Indonesia 8,000 -50 1,000
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 9,000
Gudang Garam Tbk 11,050 -50 682,000
H M Sampoerna Tbk 8,700 0 0
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,000 0 755,500
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 2,800 50 15,000
Inco 13,000 -100 353,000
Indah Kiat Pulp & Paper 890 -10 16,786,500
Indal Aluminium 170 0 0
Indo Citra Finance 140 0 0
Indocement Tunggal 3,625 25 4,645,500
Indoexchange Tbk 95 5 870,500
Indofarma Tbk 115 0 642,000
Indofood Sukses 920 -30 35,196,500
Indomobil Sukses 720 0 0
Indonesia Prima 85 0 0
Indorama Syntetics 440 -5 302,500
Indosat Tbk 5,750 0 9,088,000
Indosiar Karya 350 -5 96,500
Indospring Tbk 500 0 0
Infoasia Teknologi 245 0 407,500
Intanwijaya 355 -10 648,000
Integrasi Teknologi 30 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 200 0 1,793,000
Intikeramik 80 0 5,000
Intraco Penta Tbk 600 -10 502,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 560 30 14,728,500
Jakarta Kyoei Steel 65 -5 51,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 240 0 0
Jasuindo Tiga 40 0 0
Jaya Pari Steel 840 -10 397,500
Jaya Real Property 1,850 0 13,500
Jembo Cable Company 310 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 105 -5 162,500
Kalbe Farma Tbk 920 10 13,314,500
Karka Yasa Profilia 25 0 560,000
Karwell Indonesia 315 0 0
Kasogi 25 0 0
Kawasan Industri 95 5 89,271,500
Kedaung Indah Can 195 0 0
Kedawung Setia 75 0 12,500
Kimia Farma Tbk 150 5 3,363,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 0 1,065,000
Kresna Graha 120 0 37,500
Kridaperdana 85 5 10,000
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 102,500
Lapindo 470 0 0
Lautan Luas Tbk 495 0 2,616,500
Limas Centric 90 10 5,657,500
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 280 -10 338,500
Lippo General 350 0 0
Lippo Karawaci Tbk 1,720 0 6,433,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 115 5 478,000
Mandom Indonesia 4,000 50 89,000
Mas Murni Indonesia 60 0 200,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 0 0
Matahari Putra Prima 970 -10 2,413,500
Mayora Indah Tbk 700 10 13,782,000
Medco Energi 3,525 75 6,577,000
Merck Tbk 23,000 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 75 -5 911,500
Millennium 50 0 0
Mitra Adiperkasa 910 30 1,004,500
Mitra Rajasa Tbk 60 0 176,000
Modern Photo Film 600 0 0
Modernland Realty 160 -5 5,767,500
Mulia Industrindo 160 0 165,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 350 0 50,000
Multipolar Tbk 155 0 13,323,500
Multistrada Arah 145 -15 4,771,000
Mustika Ratu Tbk 265 0 1,092,000
New Century 40 0 1,456,000
Nipress Tbk 1,300 50 2,500
Pabrik Kertas Tjiwi Kimia 2,675 -50 2,867,500
Pacific Utama Tbk 55 -25 20,000
Pakuwon Jati Tbk 475 25 25,000
Palm Asia Corpora 840 0 6,175,000
Pan Brothers Tex 390 5 1,717,500
Panasia Indosyntec 465 15 2,500
Panasia Filament 70 0 0
Panca Global 140 0 1,000
Panca Wiratama 115 0 0
Panin Insurance Tbk 255 -10 423,000
Panin Life Tbk 140 0 23,426,500
Panin Sekuritas Tbk 275 0 40,000
Panorama 440 10 5,000
Pelangi Indah 70 5 17,500
Pelayaran Tempuran 1,160 0 639,000
Pembangunan Jaya 870 -30 103,500
Perdana Bangun 130 0 0
Perusahaan Gas 7,000 200 6,098,000
Petrosea Tbk 5,400 100 92,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 4,600 0 0
Polychem Indonesia 325 -5 8,286,500
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,050 -50 2,341,000
Prasidha Aneka 60 0 0
Prima Alloy Steel 140 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 0 50,000
Ramayana Lestari 800 40 14,271,500
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 255 35 365,000
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 50,000
Ristia Bintang 60 0 0
Roda Panggon 50 -5 10,000
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 7,300 -100 137,500
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 115 5 22,114,000
Sari Husada Tbk 3,450 25 2,500
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 305 -5 99,000
Semen Cibinong Tbk 515 45 88,450,000
Semen Gresik 18,000 -150 692,500
Sepatu Bata Tbk 14,250 0 0
Siantar TOP Tbk 145 0 29,000
Sierad Produce Tbk 85 0 3,000
Sinar Mas 305 0 74,500
Siwani Makmur Tbk 165 0 74,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 980 0 0
Sona Topas Tourism 190 -10 35,500
Sorini Corporation 1,100 0 1,000
Steady Safe Tbk 360 0 0
Suba Indah Tbk 110 0 26,000
Sucaco Tbk 1,100 0 0
Sugi Samapersada 470 0 0
Sumalindo Lestari 730 0 1,205,500
Sumi Indo Kabel Tbk 435 -15 5,000
Summarecon Agung 770 20 10,301,500
Summitplast Tbk 220 -30 707,000
Sunson Textile 330 -20 150,000
Suparma Tbk 190 -5 175,000
Surabaya Agung 400 0 0
Surya Citra Media 640 -10 540,000
Surya Dumai 360 0 0
Surya Intrindo 160 0 0
Surya Semesta 340 15 4,742,000
Surya Toto 6,000 0 0
Suryainti Permata 195 -5 992,000
Suryamas Dutamakmur 40 0 0
Tambang Batubara 1,740 10 11,278,000
Telkom 5,800 0 24,719,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 75 20 9,000
Tempo Scan Pacific 6,100 200 873,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 300 -40 30,000
Tiga Pilar 180 0 100,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,740 -20 1,099,000
Tira Austenite Tbk 1,500 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 150 -5 545,500
Trimegah Securities 145 -10 1,916,500
Trust Finance 360 0 0
Tunas Baru Lampung 200 0 167,500
Tunas Ridean Tbk 670 0 25,000
Ultra Jaya Milk Tbk 265 10 46,000
Unggul Indah Cahaya 2,750 -75 8,500
Unilever Indonesia 4,450 0 1,694,500
United Capital 130 0 0
United Tractors Tbk 3,775 0 15,340,500
Voksel Electric Tbk 300 0 0
Wahana Ottomitra 500 -20 180,500
Wahana Phonix 30 0 10,000
Wicaksana Overseas 105 0 0
Yulie Sekurindo Tbk 75 5 6,000
Zebra Nusantara Tbk 50 0 405,000
______________________________________________________________________________
Composite Index : 1,158.31
Previous : 1,151.36
Total trading volume : 1,694,971,698
Total trading value : Rp 1.584 trillion
______________________________________________________________________________