Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 14, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 14, 2003
________________________________________________________________________
Shares Close Change Trading

Volume
_________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 25 5,000
Adindo Foresta 50 0 0
AGIS Tbk 80 -5 115,000
Akbar Indo Makmur 65 0 12,500
Alakasa Industrindo 150 0 500
Alfa Retailindo Tbk 1,200 0 0
Alter Abadi Tbk 25 0 0
Alumindo Light 200 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,250 75 6,540,500
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 170 0 0
Apac Citra 185 10 77,000
Apexindo Pratama 350 -5 50,000
Aqua Golden 47,800 0 0
Argha Karya Prima 650 0 0
Argo Pantes Tbk 925 0 0
Arona Binasejati 800 0 4,907,500
Artha Pacific 1,125 0 0
Artha Securities 380 0 25,000
Arwana Citramulia 225 5 658,000
Aryaduta Hotels Tbk 155 5 70,500
Asahimas Flat Glass 1,925 -25 50,000
Asia Intiselera Tbk 130 0 0
Asia Kapitalindo 265 0 5,000
Asiana 20 0 82,000
Asiaplast 30 5 475,000
Astra Agro Lestari 1,575 0 667,000
Astra Graphia Tbk 325 0 187,500
Astra Int'l 4,475 0 6,954,500
Astra Otoparts Tbk 1,500 0 10,000
Asuransi Bina Dana 300 0 0
Asuransi Bintang 375 -10 33,000
Asuransi Dayin 220 0 20,000
Asuransi Harta Aman 225 -15 3,856,000
Asuransi Ramayana 575 0 0
Bahtera Adimina 180 0 60,500
Bakrie Sumatra 600 0 991,000
Bakrie & Brothers 20 0 2,500
Bakrieland 40 0 42,500
Bank Arta Niaga 1,000 0 0
Bank Buana 525 0 33,500
Bank Bumiputera 145 0 0
Bank Central Asia 3,425 -75 7,075,000
Bank CIC 115 -5 50,000
Bank Danamon Tbk 1,925 -50 871,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 100 0 0
Bank Int'l 100 5 34,062,000
Bank Kesawan Tbk 170 -25 435,500
Bank Lippo Tbk 500 -25 3,679,500
Bank Mandiri 850 0 18,440,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 0
Bank Negara 100 -5 25,145,500
Bank Niaga Tbk 30 0 4,226,500
Bank NISP Tbk 335 5 3,203,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 270 -5 21,957,000
Bank Permata Tbk 35 5 495,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,050 0 172,526,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 0 0
Barito Pacific 235 0 1,145,000
BAT Indonesia Tbk 9,450 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 80 0 0
BBL Danatama 500 80 394,500
Bentoel 85 0 6,523,000
Berlian Laju Tanker 700 0 764,500
Berlina Tbk 1,575 0 57,500
Betonjaya Manunggal 190 0 50,000
BFI Finance 750 -25 252,500
Bhakti Capital 225 0 0
Bhakti Investama 340 15 759,500
Bhuwanatala Indah 35 0 2,555,000
Bimantara Citra Tbk 2,900 -50 86,500
Bintang Mitra 75 0 31,500
Branta Mulia Tbk 950 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 804,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 -5 56,000
Bumi Resources Tbk 185 5 91,073,000
Cahaya Kalbar Tbk 215 0 111,500
Centex (Saham) 4,500 0 0
Central Korporindo 10 0 323,500
Centrin Online Tbk. 125 0 0
Centris Multi 300 0 0
Charoen Pokphand 340 0 117,500
Cipendawa 165 0 0
Cipta Panelutama 725 0 0
Ciptojaya 60 0 100,000
Ciputra Development 395 -15 3,141,000
Ciputra Surya Tbk 650 -50 1,073,500
Citatah Industri 80 0 1,356,000
Citra Marga 365 -5 268,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 235 5 1,603,500
Colorpak Indonesia 460 -5 125,000
CP. Prima Tbk 325 0 0
Daeyu Orchid 115 0 0
Danasupra 150 0 0
Dankos Laboratories 1,000 0 1,221,000
Darya-Varia 725 0 141,500
Davomas Abadi Tbk 390 -5 50,000
Daya Sakti Unggul 90 0 10,500
Delta Djakarta Tbk 9,200 0 0
Dharma Samudera 70 0 500,000
Dharmala Intiland 75 -5 763,500
Duta Anggada Realty 180 0 0
Duta Pertiwi 255 0 0
Duta Pertiwi Tbk 1,100 0 0
Dynaplast Tbk 1,350 -25 245,000
Dyviacom Intrabumi 35 -5 5,000
Ekadharma Tape 775 0 0
Enseval Putra 1,575 0 285,000
Equity Development 250 0 0
Eratex Djaja 220 0 0
Eterindo Wahanatama 120 0 717,500
Ever Shine Textile 95 0 0
Fajar Surya Wisesa 600 0 0
Fast Food Indonesia 925 0 0
Fatrapolindo Nusa 320 0 0
Fishindo Kusuma 255 0 520,000
Fortune Indonesia 285 0 5,000
Fortune Mate 85 0 5,000
Gajah Tunggal Tbk 500 0 860,500
Gema Grahasarana 90 0 0
Global Financindo 420 0 0
Goodyear Indonesia 3,650 0 0
Gowa Makassar 650 0 0
Great River 625 0 47,500
GT Kabel Indonesia 90 0 485,000
GT Petrochem 360 -5 984,500
Gudang Garam Tbk 12,700 -200 614,000
H M Sampoerna Tbk 4,200 75 3,804,500
Hanson Industri 15 0 100,500
Hero Supermarket 850 -100 2,500
Hexindo Adiperkasa 825 0 35,000
Hotel Sahid Jaya 110 0 5,000
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 140 5 84,000
Inco 23,300 -200 33,000
Indah Kiat Pulp & Paper 525 -25 3,408,500
Indal Aluminium 145 0 10,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,825 -25 6,019,000
Indoexchange Tbk 15 0 0
Indofarma Tbk 175 -10 1,875,000
Indofood Sukses 675 0 4,937,500
Indomobil Sukses 1,000 0 0
Indonesia Prima 100 0 0
Indorama Syntetics 525 25 304,500
Indosat Tbk 11,400 -100 254,500
Indosiar Visual Mandiri 475 0 1,935,000
Indospring Tbk 700 0 0
Infoasia Teknologi 485 0 3,067,500
Intanwijaya 295 0 0
Integrasi Teknologi 50 0 0
Inter Delta Tbk 135 -10 16,500
Inter-Pacific Bank 75 -30 500
Inti Indah Karya 120 0 0
Intikeramik 120 -5 102,500
Intraco Penta Tbk 280 5 52,500
Jakarta Int'l Hotel 700 0 0
Jakarta Kyoei Steel 50 10 147,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 330 0 0
Jasuindo Tiga 445 0 1,000
Jaya Pari Steel 400 -10 10,000
Jaya Real Property 2,000 175 864,500
Jembo Cable Company 220 0 0
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 800 25 7,819,000
Karka Yasa Profilia 25 5 555,000
Karwell Indonesia 400 0 0
Kasogi 20 0 110,000
Kawasan Industri 55 5 6,758,500
Kedaung Indah Can 170 0 0
Kedawung Setia 150 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 195 0 76,000
Komatsu Indonesia 1,375 175 100,000
Kopitime Dot Com 5 0 0
Kresna Graha 100 5 1,000
Kridaperdana 65 0 114,500
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 450 0 5,000
Lautan Luas Tbk 290 -5 100,500
Limas Stokhomindo 1,200 0 7,860,000
Lion Mesh P. Tbk 600 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 210 0 0
Lippo E-NET Tbk 40 0 1,890,000
Lippo General 380 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 525 0 0
Lippo Securities 25 -5 680,500
Makindo Tbk 850 0 0
Mandom Indonesia 2,550 0 0
Mas Murni Indonesia 25 0 8,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 375 0 0
Matahari Putra Prima 500 0 1,797,000
Mayora Indah Tbk 900 25 26,500
Medco Energi 1,325 0 102,500
Merck Tbk 15,000 0 3,000
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 5,000
Millennium 70 0 25,000
Mitra Rajasa Tbk 65 0 25,000
Modern Photo Film 625 -25 112,000
Modernland Realty 55 0 0
Mulia Industrindo 230 0 0
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 34,000 0 0
Multi Prima 500 0 0
Multibreeder 300 0 25,000
Multipolar Tbk 200 5 1,421,500
Mustika Ratu Tbk 415 0 2,500
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 525 0 184,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 0
Pan Brothers Tex 385 0 1,307,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 45 0 0
Panin Insurance Tbk 315 15 8,632,000
Panin Life Tbk 160 30 12,326,500
Panin Sekuritas Tbk 270 0 50,000
Panorama 575 0 240,500
Pelangi Indah 140 -15 15,000
Pelayaran Tempuran 525 0 92,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,550 -50 2,000
Pioneerindo Gourmet 400 0 0
Plastpack Prima 45 0 0
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 950 0 5,489,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 300 0 0
Primarindo Asia 1,175 0 0
Procter & Gamble 73,000 0 0
Pudjiadi Prestige 215 0 0
Pudjiadi & Sons 950 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 135 -5 74,500
Ramayana Lestari 4,175 -75 281,500
Ricky Putra 125 0 0
Rig Tenders Tbk 6,350 50 1,000
Rimo Catur Lestari 110 0 190,000
Ristia Bintang 65 0 0
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 5 0 55,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,100 0 0
Sarasa Nugraha Tbk 55 -5 4,127,500
Sari Husada Tbk 14,000 0 15,000
Schering Plough 8,500 0 0
Sekar Laut Tbk 280 0 0
Selamat Sempurna 270 0 0
Semen Cibinong Tbk 350 0 2,335,500
Semen Gresik 8,250 -150 7,500
Sepatu Bata Tbk 14,950 0 0
Siantar TOP Tbk 190 5 15,000
Sierad Produce Tbk 25 0 50,000
Siloam Health Care 130 -10 5,000
Sinar Mas 405 -45 916,500
Siwani Makmur Tbk 210 -5 112,000
Siwani Trimitra Tbk 30 0 25,000
SMART Tbk 3,100 0 0
Sona Topas Tourism 140 0 25,000
Sorini Corporation 825 0 0
Steady Safe Tbk 295 -10 25,000
Suba Indah Tbk 115 -5 257,500
Sucaco Tbk 1,000 0 0
Sugi Samapersada 465 5 15,000
Sumalindo Lestari 100 -5 50,000
Sumi Indo Kabel Tbk 295 0 0
Summarecon Agung 525 0 725,000
Summitplast Tbk 140 0 0
Sunson Textile 135 0 87,500
Suparma Tbk 200 5 250,500
Surabaya Agung 65 0 0
Surya Citra Media 550 0 5,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 210 -5 10,000
Surya Semesta 340 -15 1,137,000
Surya Toto 4,500 0 0
Suryainti Permata 185 -10 275,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 600 0 531,500
Telkom 5,700 -150 12,634,000
Tembaga Mulia 2,500 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 5,250 -150 11,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,600 -100 1,000
Tifico Tbk 190 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,500 0 2,101,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 230 -5 25,000
Trimegah Securities 80 -5 2,716,000
Trust Finance 185 0 550,000
Tunas Baru Lampung 145 0 112,500
Tunas Ridean Tbk 310 0 0
Ultra Jaya Milk Tbk 500 0 0
Unggul Indah Cahaya 2,500 0 10,000
Unilever Indonesia 3,200 -25 420,500
United Capital 55 0 565,000
United Tractors Tbk 900 25 1,261,000
Voksel Electric Tbk 75 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 1,054,000
Wicaksana Overseas 140 0 0
Zebra Nusantara Tbk 90 0 0
___________________________________________________________________________
Composite Index : 610.33
Previous : 614.63
Total trading volume : 685,598,630
Total trading value : Rp 596,3billion
___________________________________________________________________________

Jakarta,11/14/20