Stock prices at The Jakarta Stock Exchange (in rupiah) on Nov.18,2002

Stock prices at The Jakarta Stock Exchange (in rupiah) on Nov.18,2002
-----------------------------------------------------------------------------
Shares Close Change Trading

Volume
------------------------------------------------------------------------------
Abdi Bangsa Tbk 270 0 0
Ades Alfindo Tbk 700 0 0
Adindo Foresta 50 0 0
AGIS Tbk 65 0 325,000
Akbar Indo Makmur 215 0 0
Alakasa Industrindo 75 0 0
Alfa Retailindo Tbk 800 -25 150,000
Alter Abadi Tbk 10 0 0
Alumindo Light 210 0 0
Andhi Chandra 455 -5 135,000
Aneka Kimia Raya 550 0 0
Aneka Tambang 410 -5 1,510,000
Anta Express Tour & Travel 85 0 0
Anugrah Tambak 75 0 0
Apac Citra 130 0 0
Apexindo Pratama 330 -15 306,000
Aqua Golden 36,050 0 0
Argha Karya Prima 160 0 0
Argo Pantes Tbk 700 0 0
Artha Securities 255 0 164,000
Arwana Citramulia 95 0 33,000
Aryaduta Hotels Tbk 125 0 0
Asahimas Flat Glass 950 0 10,500
Asia Intiselera Tbk 205 -10 976,000
Asia Kapitalindo 395 0 0
Asiana 35 -5 418,000
Asiaplast 20 0 945,000
Astra Agro Lestari 1,225 -100 3,306,500
Astra Graphia Tbk 250 -10 4,912,000
Astra International 1,725 -200 35,248,000
Astra Otoparts Tbk 1,200 -25 38,500
Asuransi Bina Dana 245 0 0
Asuransi Bintang 340 0 0
Asuransi Dayin 85 -35 16,000
Asuransi Harta Aman 2,000 0 0
Asuransi Ramayana 675 0 0
Bahtera Adimina 180 0 219,000
Bakrie Finance 15 0 0
Bakrie Sumatra 160 0 0
Bakrie & Brothers 15 0 6,700,500
Bakrieland 15 -5 100,500
Bank Arta Niaga 700 0 0
Bank Buana 950 0 0
Bank Bumiputera 140 5 48,813,500
Bank Central Asia 1,875 -25 4,991,500
Bank CIC 70 0 51,000
Bank Danamon Tbk 350 -5 13,000
Bank Danpac Tbk 575 0 2,500
Bank Eksekutif 70 0 0
Bank Global 110 0 0
Bank Int'l Indonesia 40 0 955,000
Bank Lippo Tbk 30 -5 269,765,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,050 0 0
Bank Negara 100 0 258,000
Bank Niaga Tbk 35 -5 15,357,000
Bank NISP Tbk 315 0 0
Bank Nusantara 725 0 0
Bank Pan Indonesia 165 -5 3,486,500
Bank Permata Tbk 25 0 44,500
Bank Pikko Tbk 190 5 2,500
Bank Swadesi Tbk 300 0 7,500
Bank Victoria Int 35 0 0
Barito Pacific 50 0 0
BAT Indonesia Tbk 8,600 0 0
Bayer Indonesia SB 3,750 0 0
Bayer Indonesia Tbk 7,000 0 0
Bayu Buana Tbk 80 0 15,500
BBL Danatama 40 0 0
Bentoel 130 -5 1,443,000
Berlian Laju Tanker 485 5 290,500
Berlina Tbk 1,350 0 5,000
Betonjaya Manunggal 105 -15 4,000
BFI Finance 435 50 155,000
Bhakti Capital 190 0 0
Bhakti Investama 325 -15 2,500
Bhuwanatala Indah 20 0 0
Bimantara Citra Tbk 2,250 -50 183,500
Bintang Mitra 60 0 0
Branta Mulia Tbk 475 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 -15 127,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 105 0 18,000
Bumi Resources Tbk 20 0 0
Cahaya Kalbar Tbk 250 5 470,500
Centex (Saham 4,900 0 0
Central Korporindo 5 0 129,000
Centrin Online Tbk. 400 0 0
Centris Multi 300 0 0
Charoen Pokphand 375 0 0
Cipendawa 250 0 0
Cipta Panelutama 650 0 0
Ciptojaya 45 0 5,500
Ciputra Development 65 0 0
Ciputra Surya Tbk 95 0 0
Citatah Industri 100 0 21,500
Citra Marga 340 0 88,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 120 0 35,000
Colorpak Indonesia 340 0 0
CP. Prima Tbk 260 20 15,500
Daeyu Orchid 80 0 0
Danasupra 155 0 0
Dankos Laboratories 385 0 131,500
Darya-Varia 475 0 4,000
Davomas Abadi Tbk 85 0 5,000
Daya Sakti Unggul 50 0 0
Delta Djakarta Tbk 8,000 0 0
Dharma Samudera 115 -5 5,622,500
Dharmala Intiland 40 0 0
Duta Anggada Realty 70 0 5,000
Duta Pertiwi 235 -10 7,500
Duta Pertiwi Tbk 280 0 0
Dynaplast Tbk 775 25 150,000
Dyviacom Intrabumi 40 0 97,000
Ekadharma Tape 425 0 0
Enseval Putra 345 0 271,000
Eratex Djaja 200 0 0
Eterindo Wahanatama 65 0 0
Ever Shine Textile 285 -5 147,500
Fajar Surya Wisesa 370 0 0
Fast Food Indonesia 900 0 0
Fatrapolindo Nusa 350 0 0
Fishindo Kusuma 130 0 0
Fortune Indonesia 375 0 0
Fortune Mate 170 -5 12,500
Gajah Tunggal Tbk 215 -5 278,500
Gema Grahasarana 130 0 30,000
Goodyear Indonesia 4,000 0 0
Gowa Makassar 600 0 0
Great River 440 0 0
GT Investama 20 0 0
GT Kabel Indonesia 55 0 0
GT Petrochem 100 0 0
Gudang Garam Tbk 7,300 0 1,219,500
H M Sampoerna Tbk 2,950 -150 4,593,500
Hanson Industri 50 0 0
Hero Supermarket 825 0 1,466,000
Hexindo Adiperkasa 450 0 0
Hotel Sahid Jaya 120 0 0
Humpuss Intermoda 1,000 0 928,000
Igarjaya Tbk 75 -5 150,000
Inco 3,525 0 6,500
Indah Kiat Pulp & Paper 115 -5 3,467,000
Indal Aluminium 225 0 0
Indo Citra Finance 200 0 0
Indocement Tunggal 600 -25 410,500
Indoexchange Tbk 5 0 2,500
Indofarma Tbk 260 0 2,321,500
Indofood Sukses 600 0 28,167,000
Indomobil Sukses 625 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 445 0 0
Indosat Tbk 7,950 0 3,143,000
Indosiar Visual 550 -25 264,500
Indospring Tbk 425 0 0
Infoasia Teknologi 650 0 751,000
Intanwijaya 255 0 0
Integrasi Teknologi 80 0 0
Inter Delta Tbk 210 0 0
Inter-Pacific Bank 15 0 0
Inti Indah Karya 1,175 100 2,513,000
Intikeramik 90 0 0
Intraco Penta Tbk 260 0 0
Itamaraya Gold 600 0 0
Jaka Artha Graha 35 0 4,148,500
Jakarta Int l Hotel 525 25 15,500
Jakarta Kyoei Steel 25 0 0
Jakarta Setiabudi 1,350 0 0
JAPFA Tbk 100 0 0
Jasuindo Tiga 235 0 50,000
Jaya Pari Steel 140 0 0
Jaya Real Property 350 0 0
Jembo Cable Company 140 0 0
Kabelindo Murni Tbk 60 0 0
Kalbe Farma Tbk 240 -10 8,002,000
Karka Yasa Profilia 20 5 2,500
Karwell Indonesia 350 0 0
Kasogi 20 0 100,000
Kawasan Industri 35 0 460,000
Kedaung Indah Can 325 0 0
Kedawung Setia 135 -5 2,500
Keramika Indonesia 175 0 0
Kimia Farma Tbk 170 0 1,126,000
Komatsu Indonesia 750 -50 96,500
Kopitime Dot Com 5 0 0
Kresna Graha 65 0 10,000
Kridaperdana 40 -5 30,000
Kurnia Kapuas Utama 100 10 20,000
Lamicitra Nusantara 110 0 0
Langgeng Makmur 40 0 0
Lapindo Packaging 385 0 0
Lautan Luas Tbk 180 0 147,500
Limas Stokhomindo 800 -25 8,254,500
Lion Mesh P. Tbk 350 0 0
Lion Metal Works 675 0 0
Lippo Cikarang Tbk 80 -30 10,000
Lippo E-NET Tbk 30 0 917,000
Lippo General 490 0 0
Lippo Karawaci Tbk 140 0 0
Lippo Land 575 0 0
Lippo Securities 20 0 145,500
Makindo Tbk 1,750 0 0
Mandom Indonesia 1,475 0 0
Manly Unitama 115 0 0
Mas Murni Indonesia 20 0 0
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 135 0 0
Matahari Putra 475 -5 458,500
Mayora Indah Tbk 330 -15 72,500
Medco Energi 1,000 -50 2,506,500
Merck Indonesia Tbk 10,000 0 0
Metamedia 40 0 16,000
Metro Supermarket 925 0 0
Metrodata 120 0 137,000
Millennium 100 0 0
Mitra Rajasa Tbk 60 10 60,500
Miwon Indonesia Tbk 1,400 0 0
Modern Photo Film 370 -30 41,500
Modernland Realty 40 0 0
Mulia Industrindo 120 -10 180,000
Mulialand Tbk 1,600 0 0
Multi Agro Persada 350 0 0
Multi Bintang 27,500 0 0
Multi Prima 600 0 0
Multibreeder 130 0 0
Multipolar Tbk 165 0 1,458,000
Mustika Ratu Tbk 330 -5 5,000
Nipress Tbk 1,025 225 58,000
Pabrik Kertas Tjiwi 120 -10 100,000
Pacific Utama Tbk 255 0 0
Pakuwon Jati Tbk 65 0 0
Pan Brothers Tex 2,000 0 0
Panasia Indosyntec 150 -5 6,500
Panasia Filament 195 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 140 0 248,000
Panin Life Tbk 170 0 0
Panin Sekuritas Tbk 115 5 405,000
Panorama 600 -25 122,000
Pelangi Indah 90 0 25,000
Perdana Bangun 265 0 0
Petrosea Tbk 1,500 -25 11,000
Pioneerindo Gourmet 500 0 0
Plastpack Prima 65 0 5,000
Plaza Indonesia 2,100 0 0
Polysindo Eka 20 5 500
Pool Asuransi 1,250 0 0
PP London Sumatera 275 0 0
Prasidha Aneka 125 0 0
Prima Alloy Steel 235 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 130 30 25,000
Pudjiadi & Sons 1,425 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 250 0 0
Ramayana Lestari 2,200 0 1,118,000
Ricky Putra 50 -5 37,500
Rig Tenders Tbk 3,500 75 1,500
Rimo Catur Lestari 90 0 34,500
Ristia Bintang 65 0 0
Roda Panggon 80 0 0
Roda Vivatex Tbk 1,000 0 0
Ryane Adibusana Tbk 5 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B ( 5,000 0 0
Samudera Indonesia 2,350 0 0
Sarasa Nugraha Tbk 30 0 0
Sari Husada Tbk 10,000 0 0
Schering Plough 8,000 0 0
Sekar Laut Tbk 400 0 0
Selamat Sempurna 1,450 0 22,500
Semen Cibinong Tbk 145 0 510,000
Semen Gresik 6,750 -400 1,055,500
Sepatu Bata Tbk 18,000 0 0
Siantar TOP Tbk 265 -5 20,000
Sierad Produce Tbk 20 0 50,000
Siloam Health Care 125 25 500
Sinar Mas 70 0 0
Siwani Makmur Tbk 140 0 25,000
Siwani Trimitra Tbk 20 0 30,000
SMART Tbk 675 0 0
Sona Topas Tourism 115 0 0
Sorini Corporation 600 0 0
Steady Safe Tbk 110 0 0
Suba Indah Tbk 35 0 908,000
Sucaco Tbk 1,050 0 0
Sugi Samapersada 285 0 0
Sumalindo Lestari 130 0 0
Sumi Indo Kabel Tbk 335 0 0
Summarecon Agung 70 -15 12,500
Summitplast Tbk 140 0 0
Sunson Textile 150 0 62,000
Suparma Tbk 75 -5 40,000
Surabaya Agung 65 0 0
Surya Citra Media 575 0 35,000
Surya Dumai 450 0 0
Surya Hidup Satwa 1,550 0 0
Surya Intrindo 575 -25 25,000
Surya Semesta 90 0 0
Surya Toto 5,500 0 0
Suryainti Permata 70 0 0
Suryamas Dutamakmur 45 0 0
Telekomunikasi 3,175 -75 9,936,000
Tembaga Mulia 1,800 0 0
Tempo Inti Media 155 0 0
Tempo Scan Pacific 3,925 0 300,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 3,000 0 0
Tifico Tbk 225 0 0
Tigaraksa Satria 2,900 0 0
Timah Tbk 280 -5 197,500
Tira Austenite Tbk 2,000 0 0
Tirta Mahakam 75 -5 61,000
Toko Gunung Agung 400 0 0
Tri Polyta 1,100 0 0
Trias Sentosa Tbk 145 5 306,000
Trimegah Securities 50 -5 512,500
Tunas Baru Lampung 160 -5 10,500
Tunas Ridean Tbk 215 -5 37,500
Ultra Jaya Milk Tbk 575 0 0
Unggul Indah Cahaya 1,100 0 0
Unilever Indonesia 18,000 0 49,000
United Capital 205 0 245,000
United Tractors Tbk 245 -15 19,211,000
Voksel Electric Tbk 130 0 0
Wahana Jaya Perkasa 80 0 0
Wahana Phonix 25 5 50,000
Wicaksana Overseas 70 0 0
Zebra Nusantara Tbk 80 0 0
---------------------------------------------------------------------
Composite index : 367.880
Previous : 374.150
Total trading volume : 558,486,137
Total trading value : Rp 248,2 billion
-----------------------------------------------------------------------