/JP/17/Stock

.pl .rm

List of Securities Quotation:

Day/Date:Thursday, November 29, 2001

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 29, 2001 ------------------------------------------------------------ Share close Change Trading

Volume ------------------------------------------------------------

Ades Alfindo Tbk 1,175 0 8,500 Adindo Foresta 70 0 1,500 AGIS Tbk 130 -15 472,500 Akbar Indo Makmur 195 15 32,500 Alakasa 185 0 0 Alfa Retailindo 750 0 49,500 Alter Abadi Tbk 55 0 0 Alumindo Light 475 0 0 Andhi Chandra 1,850 0 0 Aneka Kimia Raya 400 40 100,000 Aneka Tambang 725 -25 780,500 Apac Citra 265 0 0 Aqua Golden 29,500 0 0 Argha Karya Prima 225 0 0 Argo Pantes Tbk 900 0 0 Arwana Citramulia 80 0 1,500 Aryaduta Hotels 175 0 0 Asahimas Flat 925 -50 243,000 Asia Intiselera 200 -25 5,500 Asia Kapitalindo 525 0 267,000 Asiana 30 0 170,500 Asiaplast 45 0 120,500 Astra 2,050 25 12,322,0002 Astra Agro 950 0 508,000 Astra Graphia Tbk 370 -5 1,698,000 Astra Otoparts 1,300 -25 357,000 Asuransi Bina 220 70 12,500 Asuransi Bintang 375 0 0 Asuransi Dayin 340 -5 13,500 Asuransi Harta 1,800 0 0 Asuransi Ramayana 875 175 1,500 Bahtera Adimina 305 0 0 Bakrie Finance 20 0 0 Bakrie Sumatra 165 0 0 Bakrie & Brothers 50 5 3,078,000 Bakrieland 30 0 70,000 BII 25 -5 725,000 Bank Arta Niaga 700 0 0 Bank Bali Tbk 45 0 100,000 Bank Buana 675 0 0 Bank Central Asia 1,375 -75 10,470,0001 Bank CIC 140 0 0 Bank Danamon Tbk 290 0 100,000 Bank Danpac Tbk 750 0 0 Bank Eksekutif 150 5 190,000 Bank Global 50 -5 285,000 Bank Lippo Tbk 35 0 230,000 Bank Mayapada Tbk 170 0 0 Bank Mega Tbk 875 0 0 Bank Negara 100 0 265,000 Bank Niaga Tbk 55 0 680,000 Bank NISP Tbk 185 -10 10,000 Bank Nusantara 650 0 0 Bank Pan 190 0 495,000 Bank Pikko Tbk 375 -20 5,000 Bank Unibank Tbk 20 0 0 Bank Universal 20 0 375,000 Bank Victoria Int 25 0 0 Barito Pacific 50 0 0 BAT Indonesia Tbk 6,600 0 0 Bayer Indonesia 3,300 0 0 Bayer Indonesia 7,100 0 0 Bayu Buana Tbk 150 10 384,000 BBL Dharmala 55 20 460,500 Bentoel 140 0 356,500 Berlian Laju 1,625 0 6,038,500 Berlina Tbk 925 0 12,000 Betonjaya 125 0 16,000 BFI Finance 170 -10 55,000 Bhakti Capital 240 5 25,500 Bhakti Investama 285 -5 15,000 Bhuwanatala Indah 30 0 500,000 Bimantara Citra 1,275 0 377,500 Bintang Mitra 85 0 0 Branta Mulia Tbk 650 0 0 Budi Acid Jaya 115 0 905,000 Bukaka Teknik 150 0 0 Bukit Sentul Tbk 120 5 3,500 Bumi Resources 60 5 24,190,500 Cahaya Kalbar Tbk 180 0 20,000 Centex 5,000 0 0 Central 220 -5 520,000 Centrin Online 470 15 1,977,000 Centris Multi 350 0 0 Charoen Pokphand 380 10 653,500 Cipendawa 260 0 0 Ciptojaya 90 -5 20,500 Ciputra 70 0 32,500 Ciputra Surya Tbk 105 0 10,000 Citatah Industri 125 0 0 Citra Marga 305 0 193,000 Citra Tubindo Tbk 8,400 0 0 Clipan Finance 115 0 203,000 CP. Prima Tbk 330 0 0 Daeyu Orchid 115 0 0 Danasupra 180 0 0 Dankos 460 0 8,000 Darya-Varia 355 0 0 Davomas Abadi Tbk 500 0 10,000 Daya Sakti Unggul 125 25 36,000 Delta Djakarta 7,600 0 0 Dharma Samudera 255 -10 2,729,500 Dharmala Intiland 50 0 1,242,000 Duta Anggada 80 0 0 Duta Pertiwi 385 0 0 Duta Pertiwi Tbk 225 0 129,500 Dynaplast Tbk 500 0 75,000 Dyviacom 110 0 72,000 Ekadharma Tape 450 0 0 Enseval Putra 250 0 255,000 Eratex Djaja 365 0 5,000 Eterindo 75 0 2,500 Ever Shine 310 0 202,000 Fajar Surya 460 -5 48,000 Fast Food 775 0 0 Fortune Mate 725 0 116,500 Gajah Tunggal Tbk 130 0 811,000 Goodyear 4,900 0 0 Gowa Makassar 400 0 0 Great River 405 0 7,500 GT Investama 25 0 0 GT Kabel 50 0 42,500 GT Petrochem 100 10 40,500 Gudang Garam Tbk 8,450 50 349,500 H M Sampoerna Tbk 3,450 -100 3,978,0001 Hanson Industri 40 0 9,000 Hero Supermarket 700 0 70,000 Hexindo 700 0 0 Hotel Sahid Jaya 85 0 0 Humpuss Intermoda 675 0 0 Igarjaya Tbk 65 0 822,500 Indah Kiat Pulp & 315 0 0 Indal Aluminium 265 -30 28,000 Indo Citra 170 0 0 Indocement 725 0 163,000 Indoexchange Dot 105 5 788,000 Indofarma Tbk 210 0 7,785,000 Indofood Sukses 575 -50 14,618,500 Indomobil Sukses 875 0 0 Indonesia Prima 1,200 0 0 Indorama 425 -20 303,000 Indosat Tbk 8,450 100 1,026,000 Indosiar Visual 625 -75 17,690,0001 Indospring Tbk 360 0 0 Infoasia 675 25 2,146,000 Intanwijaya 395 0 0 Integrasi 100 -5 1,281,000 Inter Delta Tbk 295 0 0 INCO 5,650 0 0 Inter-Pacific 80 0 0 Intikeramik 120 0 12,500 Intraco Penta Tbk 270 50 1,500 Itamaraya Gold 700 0 0 Jaka Artha Graha 245 -5 347,500 Jakarta Int l 335 5 370,000 Jakarta Kyoei 35 0 10,000 Jakarta Setiabudi 1,275 0 0 JAPFA Tbk 120 -10 5,000 Jaya Pari Steel 65 -25 20,000 Jaya Real 375 0 0 Jembo Cable 400 0 19,000 Kabelindo Murni 175 0 0 Kalbe Farma Tbk 240 0 393,500 Karka Yasa 35 0 0 Karwell Indonesia 410 0 0 Kasogi 40 0 5,000 Kawasan Industri 80 0 0 Kedaung Indah Can 300 -50 5,000 Kedawung Setia 250 0 0 Keramika 175 0 0 Kimia Farma Tbk 215 0 225,500 Komatsu Indonesia 925 0 35,500 Kopitime Dot Com 305 -125 27,500 Kridaperdana 85 0 50,000 Kurnia Kapuas 315 0 15,000 Lamicitra 135 5 1,461,500 Langgeng Makmur 100 0 0 Lapindo Packaging 600 0 60,500 Lautan Luas Tbk 260 -10 90,500 Lion Mesh P. Tbk 850 0 0 Lion Metal Works 625 25 3,000 Lippo Cikarang 195 0 22,500 Lippo E-NET Tbk 65 0 2,835,000 Lippo General 360 0 0 Lippo Karawaci 250 0 3,500 Lippo Land 1,100 0 0 Lippo Securities 40 5 1,046,500 Makindo Tbk 2,925 -25 296,500 Mandom Indonesia 1,800 0 0 Manly Unitama 140 0 80,000 Mas Murni 25 0 0 Mas Murni Tbk 600 0 0 Maskapai 145 0 0 Matahari Putra 480 0 5,075,000 Mayora Indah Tbk 315 5 367,500 Medco Energi 1,425 25 7,496,0001 Merck Indonesia 9,000 -250 3,000 Metamedia 85 0 0 Metro Supermarket 900 0 0 Metrodata 125 5 150,500 Millennium 150 0 0 Mitra Rajasa Tbk 60 0 27,500 Miwon Indonesia 925 0 0 Modern Photo Film 500 0 215,000 Modernland Realty 45 5 55,000 Mulia Industrindo 140 0 91,500 Mulialand Tbk 1,000 0 0 Multi Agro 375 0 0 Multi Bintang 23,000 0 0 Multi Prima 750 0 0 Multibreeder 105 0 0 Multipolar Tbk 270 0 8,293,000 Mustika Ratu Tbk 1,175 0 398,000 Nipress Tbk 700 0 0 Pabrik Kertas 185 0 0 Pacific Utama Tbk 255 0 0 Pakuwon Jati Tbk 75 0 5,000 Pan Brothers Tex 1,025 0 0 Panasia 215 0 0 Panasia Filament 240 0 0 Panca Overseas 105 0 0 Panca Wiratama 45 -5 500 Panin Insurance 130 0 97,000 Panin Life Tbk 105 5 4,500 Panin Sekuritas 270 -15 295,000 Panorama 675 -25 1,118,500 Pelangi Indah 105 0 2,500 Perdana Bangun 350 0 5,000 Petrosea Tbk 1,500 -25 19,500 Plastpack Prima 85 -5 69,500 Plaza Indonesia 1,250 0 0 Polysindo Eka 20 0 250,000 Pool Asuransi 1,250 0 0 PP London 340 -5 60,500 Prasidha Aneka 90 0 0 Prima Alloy Steel 290 0 0 Primarindo Asia 850 0 0 Procter & Gamble 46,000 0 0 Pudjiadi Prestige 140 0 0 Pudjiadi & Sons 1,425 75 6,500 Putra Sejahtera 180 0 0 Putra Surya 40 0 7,003,500 Pyridam Farma Tbk 305 5 3,285,500 Ramayana Lestari 2,775 25 1,664,000 Reksadana Perdana 150 0 0 Ricky Putra 185 0 0 Rig Tenders Tbk 2,800 25 500 Rimo Catur 160 0 287,500 Ristia Bintang 65 0 41,000 Roda Panggon 395 -10 37,500 Roda Vivatex Tbk 925 0 0 Ryane Adibusana 650 0 258,000 Saham Seri B 5 0 25,000 Saham Seri B ( 5,000 0 0 Samudera 1,525 -50 1,000 Sarasa Nugraha 65 0 7,807,500 Sari Husada Tbk 9,000 0 85,000 Schering Plough 25,000 0 0 Sekar Laut Tbk 400 0 0 Selamat Sempurna 1,825 0 0 Semen Cibinong 385 0 0 Semen Gresik 6,350 0 2,583,000 Sepatu Bata Tbk 14,650 0 0 Siantar TOP Tbk 1,425 175 20,500 Sierad Produce 70 0 5,500 Siloam Health 180 -5 2,000 Sinar Mas 145 0 0 Siwani Makmur Tbk 270 -5 15,000 Siwani Trimitra 50 -5 4,224,000 SMART Tbk 700 0 0 Sona Topas 295 15 93,000 Sorini 395 35 292,500 Squib Indonesia 10,500 0 0 Squibb Indonesia 10,500 0 0 Steady Safe Tbk 180 -30 1,125,000 Suba Indah Tbk 30 0 483,000 Sucaco Tbk 850 -50 6,000 Sumalindo Lestari 110 0 3,000 Sumi Indo Kabel 725 0 0 Summarecon Agung 285 -15 188,500 Summitplast 105 -20 10,000 Sunson Textile 335 0 33,000 Suparma Tbk 75 0 75,000 Surabaya Agung 100 0 0 Surya Dumai 525 0 0 Surya Hidup Satwa 975 0 0 Surya Intrindo 525 0 62,500 Surya Semesta 115 10 51,500 Surya Toto 5,500 0 0 Suryainti Permata 105 0 225,500 Suryamas 50 0 0 Telekomunikasi 2,750 -25 11,359,0003 Tembaga Mulia 4,000 0 0 Tempo Inti Media 205 0 5,000 Tempo Scan 3,000 -25 2,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,600 0 0 Tifico Tbk 250 0 0 Tigaraksa Satria 4,000 0 0 Timah Tbk 460 -5 420,500 Tira Austenite 1,800 0 0 Tirta Mahakam 190 0 0 Toba Pulp Lestari 340 0 0 Toko Gunung Agung 700 0 0 Tri Polyta 1,100 0 0 Trias Sentosa Tbk 75 0 375,000 Trimegah 175 0 25,000 Tunas Baru 300 0 0 Tunas Ridean Tbk 215 0 62,500 Ultra Jaya Milk 675 0 12,500 Unggul Indah 1,400 0 0 Unilever 16,150 -150 10,000 United Tractors 355 -5 9,195,000 Voksel Electric 175 0 0 Wahana Jaya 155 0 0 Wahana Phonix 55 10 2,924,000 Waniaindah Busana 1,600 0 0 Wicaksana 235 -10 1,000 Zebra Nusantara 100 -5 5,000

---------------------------------------------------------- Composite Index : 380.19 Previous : 382.90 Total trading volume : 322,017,964 Total trading value : Rp 231,7 billion -----------------------------------------------------------