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 -----------------------------------------------------------------------