/JP/17/Stock

/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
-----------------------------------------------------------