Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.9, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Dec.9, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,400 -50 87,000
Adhi Karya 575 -25 3,114,000
Adira Dinamika 2,550 0 1,500
AGIS Tbk 100 0 1,713,000
Akbar Indo Makmur 155 -15 50,500
AKR Corporindo Tbk 1,100 -25 1,537,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 975 -25 79,500
Alumindo Light 430 -5 10,000
Andhi Chandra 460 0 0
Aneka Kemasindo 180 0 589,500
Aneka Tambang 1,675 -50 6,728,500
Anta Express Tour & Travel 100 -5 35,000
Anugrah Tambak 275 0 0
Apac Citra 150 -5 151,500
Apexindo Pratama 400 -20 170,000
Aqua Golden 40,800 -1,200 1,000
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,325 0 0
Arona Binasejati 950 -25 126,500
Artha Pacific 15 -5 3,998,000
Artha Securities 800 0 0
Arwana Citramulia 275 0 146,000
Asahimas Flat Glass 2,100 -25 424,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 0 240,000
Astra Agro Lestari 3,075 -75 1,868,000
Astra Graphia Tbk 335 5 32,198,500
Astra Int'l 9,700 -150 10,182,000
Astra Otoparts Tbk 1,825 -75 172,500
Asuransi Bina Dana 390 30 15,000
Asuransi Bintang 400 10 46,500
Asuransi Dayin 290 -10 210,000
Asuransi Harta Aman 100 0 1,100,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 850 0 0
Bahtera Adimina 160 5 88,500
Bakrie Sumatra 335 -10 20,636,000
Bakrie & Brothers 40 0 30,951,000
Bakrieland 275 -15 152,183,500
Bank Arta Niaga 775 0 0
Bank Buana 700 -50 1,590,000
Bank Bumiputera 165 0 22,500
Bank Central Asia 2,675 -25 14,094,500
Bank CIC 90 0 260,000
Bank Danamon Tbk 4,225 -150 11,124,000
Bank Danpac Tbk 2,000 0 0
Bank Eksekutif 145 -10 255,500
Bank Global 340 0 0
Bank Int'l Indonesia 195 5 45,291,000
Bank Kesawan Tbk 190 5 118,500
Bank Lippo Tbk 625 -25 567,500
Bank Mandiri 1,900 -50 45,429,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,800 0 25,000
Bank Negara 1,525 -25 44,000
Bank Niaga Tbk 470 -5 115,552,000
Bank NISP Tbk 800 0 5,593,500
Bank Nusantara 700 0 0
Bank Pan Indonesia 390 -5 61,578,500
Bank Permata Tbk 775 -50 120,577,000
Bank Pikko Tbk 80 0 0
Bank Rakyat 2,475 0 28,188,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 80 -5 2,214,000
Barito Pacific 440 0 112,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 140 0 0
Bentoel 120 0 51,590,500
Berlian Laju Tanker 725 -25 24,452,500
Berlina Tbk 1,500 -50 7,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,275 25 2,566,500
Bhakti Capital 215 0 23,500
Bhakti Investama 265 -5 322,500
Bhuwanatala Indah 80 0 3,325,000
Bimantara Citra Tbk 1,950 0 0
Bina Danatama 1,425 -25 292,500
Bintang Mitra 85 -5 40,000
Branta Mulia Tbk 850 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 0 150,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 -5 726,000
Bumi Resources Tbk 775 -25 54,322,000
Bumi Teknokultura 40 0 48,000
Cahaya Kalbar Tbk 250 -10 45,500
Centex (Saham) 4,500 0 0
Central Korporindo 25 5 500
Centrin Online Tbk. 135 0 0
Centris Multi 495 15 153,000
Charoen Pokphand 280 0 190,500
Cipendawa 55 0 0
Cipta Panelutama 725 25 1,000
Ciptojaya 70 0 462,500
Ciputra Development 455 -15 1,082,500
Ciputra Surya Tbk 1,450 -50 3,326,500
Citatah Industri 65 0 410,000
Citra Marga 775 0 719,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 420 -15 25,546,500
Colorpak Indonesia 470 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 220 0 0
Dankos Laboratories 775 -50 1,650,500
Darya-Varia 700 0 50,000
Davomas Abadi Tbk 1,025 -25 23,000
Daya Sakti Unggul 315 0 825,000
Delta Djakarta Tbk 14,250 0 4,500
Dharma Samudera 60 -5 97,500
Dharmala Intiland 110 5 21,373,500
Duta Anggada Realty 150 0 100,000
Duta Pertiwi 900 0 1,500
Duta Pertiwi Tbk 800 -25 608,000
Dynaplast Tbk 1,750 -50 1,317,500
Dyviacom Intrabumi 70 5 50,000
Ekadharma Tape 230 0 160,000
Energi Mega Persada 600 25 18,281,500
Enseval Putra 550 0 500,000
Equity Development 205 0 0
Eratex Djaja 170 0 0
Eterindo Wahanatama 175 0 2,703,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 800 0 50,000
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 170 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 675 -25 7,066,500
Gema Grahasarana 110 0 0
Global Financindo 675 175 2,500
Goodyear Indonesia 8,800 -200 500
Gowa Makassar 600 0 0
Great River 550 0 0
GT Kabel Indonesia 70 -5 60,000
GT Petrochem 355 -5 787,000
Gudang Garam Tbk 13,200 -50 397,500
H M Sampoerna Tbk 6,700 50 4,279,500
Hanson 15 -5 14,306,500
Hero Supermarket 2,675 25 8,000
Hexindo Adiperkasa 2,800 25 8,500
Hortus Danavest Tbk 60 -5 1,350,000
Hotel Sahid Jaya 140 0 0
Humpuss Intermoda 2,900 0 0
Inco 10,850 -350 1,546,000
Indah Kiat Pulp & Paper 950 0 18,385,000
Indal Aluminium 220 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,600 -75 658,000
Indoexchange Tbk 10 0 302,000
Indofarma Tbk 140 -5 8,183,500
Indofood Sukses 750 0 44,749,000
Indomobil Sukses 700 -175 10,000
Indonesia Prima 110 0 0
Indorama Syntetics 650 -25 348,500
Indosat Tbk 5,750 -100 5,234,000
Indosiar Karya 700 -25 2,865,000
Indospring Tbk 750 0 0
Infoasia Teknologi 725 -25 2,894,500
Intanwijaya 450 -15 186,500
Integrasi Teknologi 55 0 0
Inter Delta Tbk 130 0 500
Inter-Pacific Bank 125 0 0
Inti Indah Karya 55 0 967,000
Intikeramik 130 0 175,000
Intraco Penta Tbk 525 0 756,000
Jaka Artha Graha 20 0 0
Jakarta Int'l Hotel 420 -30 140,001,000
Jakarta Kyoei Steel 75 -5 348,000
Jakarta Setiabudi 725 0 0
JAPFA Tbk 185 5 113,000
Jasuindo Tiga 110 0 0
Jaya Pari Steel 950 -25 889,500
Jaya Real Property 1,800 -50 15,000
Jembo Cable Company 385 -10 50,500
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 115 -5 625,000
Kalbe Farma Tbk 525 -50 28,051,500
Karka Yasa Profilia 25 0 25,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 0 41,899,500
Kedaung Indah Can 225 0 0
Kedawung Setia 130 0 0
Kimia Farma Tbk 205 -5 2,193,000
Komatsu Indonesia 2,800 -25 165,000
Kopitime Dot Com 5 0 0
Kresna Graha 135 -5 133,000
Kridaperdana 90 0 302,500
Lamicitra Nusantara 75 0 45,000
Langgeng Makmur 60 0 42,500
Lapindo 440 0 0
Lautan Luas Tbk 380 0 1,979,000
Limas Stokhomindo 775 0 106,000
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 4,575,500
Lippo General 525 25 101,500
Lippo Karawaci Tbk 1,825 0 1,337,000
Lippo Securities 30 0 0
Makindo Tbk 925 0 0
Mandom Indonesia 4,000 -300 90,500
Mas Murni Indonesia 45 5 255,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 320 5 362,000
Matahari Putra Prima 600 25 1,701,500
Mayora Indah Tbk 1,200 -25 208,500
Medco Energi 1,900 0 2,920,000
Merck Tbk 22,200 -300 2,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 0 7,502,500
Millennium 90 0 0
Mitra Adiperkasa 725 25 71,284,500
Mitra Rajasa Tbk 80 0 400,000
Modern Photo Film 625 0 37,500
Modernland Realty 180 45 2,398,000
Mulia Industrindo 280 0 560,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 42,500 0 0
Multi Prima 850 0 0
Multibreeder 155 0 150,000
Multipolar Tbk 330 0 7,477,000
Mustika Ratu Tbk 410 -10 808,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,600 25 17,603,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 900 0 0
Pan Brothers Tex 395 -10 352,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 325 -5 1,742,500
Panin Life Tbk 145 0 3,365,000
Panin Sekuritas Tbk 310 0 25,000
Panorama 575 0 0
Pelangi Indah 95 -5 35,000
Pelayaran Tempuran 775 0 0
Pembangunan Jaya 1,125 -50 1,368,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,550 -50 26,294,000
Petrosea Tbk 4,000 -75 1,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,400 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,425 -50 1,957,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 950 0 71,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 340 -35 5,000
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 0 506,000
Ramayana Lestari 800 -25 8,971,500
Resource Alam 300 0 0
Ricky Putra 355 -10 475,000
Rig Tenders Tbk 850 -50 25,000
Rimo Catur Lestari 70 0 130,000
Ristia Bintang 80 5 25,000
Roda Panggon 105 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 15 0 0
Saham Seri B Hanson 20 0 280,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,800 0 0
Sanex Qianjiang 280 -5 66,880,000
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 1,875 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 290 -5 1,000
Semen Cibinong Tbk 550 0 21,550,000
Semen Gresik 13,700 100 315,000
Sepatu Bata Tbk 13,500 0 0
Siantar TOP Tbk 175 -5 3,500
Sierad Produce Tbk 110 -10 216,000
Sinar Mas 405 0 370,500
Siwani Makmur Tbk 265 -10 205,000
Siwani Trimitra Tbk 65 0 5,207,500
SMART Tbk 3,100 0 75,000
Sona Topas Tourism 285 -5 217,500
Sorini Corporation 1,025 -50 131,500
Steady Safe Tbk 270 5 2,184,500
Suba Indah Tbk 95 0 5,382,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 525 0 150,000
Sumalindo Lestari 430 -10 452,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 625 -25 1,940,000
Summitplast Tbk 140 0 0
Sunson Textile 130 -10 25,000
Suparma Tbk 180 -5 125,000
Surabaya Agung 65 0 0
Surya Citra Media 725 0 2,005,500
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 445 -20 8,441,000
Surya Toto 4,500 -1,000 500
Suryainti Permata 205 -10 4,329,000
Suryamas Dutamakmur 75 0 165,000
Tambang Batubara 1,350 -75 5,635,000
Telkom 4,900 -150 24,664,500
Tembaga Mulia 2,800 -200 500
Tempo Inti Media 100 5 199,000
Tempo Scan Pacific 7,500 -500 205,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 240 0 0
Tiga Pilar 125 0 251,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,075 0 329,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 215 -5 987,500
Trimegah Securities 170 -10 8,935,000
Trust Finance 305 0 0
Tunas Baru Lampung 235 -5 1,690,000
Tunas Ridean Tbk 600 -25 3,049,000
Ultra Jaya Milk Tbk 400 0 50,000
Unggul Indah Cahaya 2,475 0 0
Unilever Indonesia 3,275 25 5,751,000
United Capital 25 0 862,500
United Tractors Tbk 1,975 -25 2,513,000
Voksel Electric Tbk 100 0 0
Wahana Phonix 35 -5 50,000
Wicaksana Overseas 175 0 0
Zebra Nusantara Tbk 65 0 10,000
____________________________________________________________________________
Composite Index : 963.79
Previous : 979.22
Total trading volume : 1,750,501,590
Total trading value : Rp 1.499 trillion
_____________________________________________________________________________