Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 18, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 18, 2003
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,025 0 0
Adindo Foresta 50 0 0
AGIS Tbk 80 0 102,000
Akbar Indo Makmur 70 5 55,000
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,150 0 31,500
Alter Abadi Tbk 25 0 0
Alumindo Light 200 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,200 -25 2,498,000
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 200 30 20,000
Apac Citra 170 0 0
Apexindo Pratama 345 0 74,500
Aqua Golden 47,800 0 0
Argha Karya Prima 650 0 0
Argo Pantes Tbk 1,050 75 25,000
Arona Binasejati 750 -25 2,910,500
Artha Pacific 1,125 0 0
Artha Securities 380 0 0
Arwana Citramulia 220 5 52,500
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 1,900 -25 20,000
Asia Intiselera Tbk 120 0 0
Asia Kapitalindo 265 0 4,500
Asiana 20 0 0
Asiaplast 25 -5 50,000
Astra Agro Lestari 1,525 -25 873,000
Astra Graphia Tbk 325 5 813,000
Astra Int'l 4,400 25 3,954,500
Astra Otoparts Tbk 1,475 0 0
Asuransi Bina Dana 300 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 220 0 50,000
Asuransi Harta Aman 225 0 1,003,000
Asuransi Ramayana 575 0 0
Bahtera Adimina 170 0 12,500
Bakrie Sumatra 550 0 105,500
Bakrie & Brothers 20 0 155,500
Bakrieland 40 0 0
Bank Arta Niaga 1,000 0 0
Bank Buana 500 0 510,500
Bank Bumiputera 145 0 0
Bank Central Asia 3,375 25 5,166,000
Bank CIC 125 10 833,500
Bank Danamon Tbk 1,875 -50 585,000
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 10 2,500
Bank Global 100 0 0
Bank Int'l Indonesia 95 0 21,363,500
Bank Kesawan Tbk 175 -5 22,000
Bank Lippo Tbk 490 15 3,160,500
Bank Mandiri 875 50 51,348,000
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 0
Bank Negara 90 -5 18,795,500
Bank Niaga Tbk 30 0 232,500
Bank NISP Tbk 330 -5 3,650,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 255 -10 21,605,500
Bank Permata Tbk 30 0 0
Bank Pikko Tbk 200 0 0
Bank Rakyat 975 -25 39,805,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 55 0 0
Barito Pacific 220 -5 472,500
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 435 -15 571,500
Bentoel 85 0 785,000
Berlian Laju Tanker 700 0 73,000
Berlina Tbk 1,575 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 750 0 3,240,000
Bhakti Capital 225 0 0
Bhakti Investama 335 0 33,000
Bhuwanatala Indah 35 -5 5,440,000
Bimantara Citra Tbk 3,100 0 34,000
Bintang Mitra 75 0 0
Branta Mulia Tbk 950 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 100 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 130 0 0
Bumi Resources Tbk 190 5 43,359,500
Cahaya Kalbar Tbk 215 0 25,000
Centex (Saham) 4,500 0 0
Central Korporindo 10 0 263,000
Centrin Online Tbk. 125 0 0
Centris Multi 300 0 0
Charoen Pokphand 325 -5 25,000
Cipendawa 165 0 0
Cipta Panelutama 725 0 0
Ciptojaya 60 0 0
Ciputra Development 365 -15 888,000
Ciputra Surya Tbk 675 0 3,444,000
Citatah Industri 80 5 265,000
Citra Marga 365 -5 1,235,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 235 0 1,801,500
Colorpak Indonesia 460 0 0
CP. Prima Tbk 315 -10 7,500
Daeyu Orchid 115 5 22,500
Danasupra 170 0 0
Dankos Laboratories 1,000 0 732,000
Darya-Varia 725 0 25,000
Davomas Abadi Tbk 360 0 990,000
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 9,200 0 0
Dharma Samudera 70 0 0
Dharmala Intiland 75 0 675,000
Duta Anggada Realty 180 0 0
Duta Pertiwi 255 0 0
Duta Pertiwi Tbk 1,100 0 0
Dynaplast Tbk 1,225 -100 1,312,500
Dyviacom Intrabumi 35 0 0
Ekadharma Tape 775 0 0
Enseval Putra 1,525 -25 475,500
Equity Development 250 0 0
Eratex Djaja 215 0 0
Eterindo Wahanatama 110 -5 125,000
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 250 0 0
Fortune Indonesia 285 0 0
Fortune Mate 85 0 5,000
Gajah Tunggal Tbk 445 -30 24,704,500
Gema Grahasarana 90 0 0
Global Financindo 420 0 0
Goodyear Indonesia 3,650 0 0
Gowa Makassar 650 0 0
Great River 600 0 10,000
GT Kabel Indonesia 90 5 725,000
GT Petrochem 300 -40 55,000
Gudang Garam Tbk 12,650 -100 1,716,000
H M Sampoerna Tbk 4,200 0 1,319,000
Hanson Industri 15 0 0
Hero Supermarket 950 0 139,000
Hexindo Adiperkasa 825 -25 15,000
Hotel Sahid Jaya 125 0 0
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 135 5 216,500
Inco 22,700 -300 7,500
Indah Kiat Pulp & Paper 500 -25 13,662,000
Indal Aluminium 145 0 0
Indo Citra Finance 105 0 0
Indocement Tunggal 1,825 0 9,178,500
Indoexchange Tbk 15 -5 1,605,000
Indofarma Tbk 170 0 512,500
Indofood Sukses 650 0 1,033,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 100 0 0
Indorama Syntetics 480 5 289,500
Indosat Tbk 10,650 -350 1,351,000
Indosiar Visual Mandiri 480 -5 1,270,000
Indospring Tbk 700 0 0
Infoasia Teknologi 475 -5 2,472,500
Intanwijaya 290 -5 104,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 135 0 0
Inter-Pacific Bank 75 0 0
Inti Indah Karya 115 0 13,500
Intikeramik 100 0 0
Intraco Penta Tbk 290 0 0
Jaka Artha Graha 10 0 1,745,000
Jakarta Int'l Hotel 650 -25 548,000
Jakarta Kyoei Steel 50 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 300 -30 5,000
Jasuindo Tiga 420 0 0
Jaya Pari Steel 400 0 0
Jaya Real Property 2,000 -25 627,000
Jembo Cable Company 220 0 207,500
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 825 0 5,414,000
Karka Yasa Profilia 20 0 0
Karwell Indonesia 400 0 0
Kasogi 20 0 90,000
Kawasan Industri 50 -5 967,000
Kedaung Indah Can 170 0 0
Kedawung Setia 145 -5 5,000
Keramika Indonesia 175 0 0
Kimia Farma Tbk 190 -5 942,500
Komatsu Indonesia 1,350 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 95 -5 13,500
Kridaperdana 70 0 0
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 -5 18,500
Lapindo 450 0 0
Lautan Luas Tbk 285 -5 245,000
Limas Stokhomindo 1,150 0 6,388,000
Lion Mesh P. Tbk 550 -50 500
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 180 -30 10,000
Lippo E-NET Tbk 40 5 310,500
Lippo General 380 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 525 0 0
Lippo Securities 25 0 75,000
Makindo Tbk 850 0 0
Mandom Indonesia 2,550 0 0
Mas Murni Indonesia 25 0 395,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 375 0 0
Matahari Putra Prima 500 0 3,260,000
Mayora Indah Tbk 850 -25 65,000
Medco Energi 1,275 -25 140,000
Merck Tbk 15,000 0 2,500
Metamedia 40 0 0
Metro Supermarket 950 0 0
Metrodata 90 0 790,500
Millennium 70 0 0
Mitra Rajasa Tbk 65 0 0
Modern Photo Film 600 -25 14,000
Modernland Realty 55 0 0
Mulia Industrindo 220 0 280,000
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 34,000 0 0
Multi Prima 500 0 0
Multibreeder 290 -10 25,000
Multipolar Tbk 190 -5 926,500
Mustika Ratu Tbk 400 -15 1,000
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 500 -25 726,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 0
Pan Brothers Tex 385 0 1,790,000
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 315 -20 27,836,000
Panin Life Tbk 190 -10 18,427,500
Panin Sekuritas Tbk 270 0 115,000
Panorama 575 0 235,500
Pelangi Indah 140 0 0
Pelayaran Tempuran 575 50 505,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,550 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 20,000
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 950 0 343,500
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 115 -20 5,159,000
Ramayana Lestari 3,800 -25 9,000
Ricky Putra 125 0 0
Rig Tenders Tbk 6,300 200 31,000
Rimo Catur Lestari 90 -10 1,068,500
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 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,100 0 0
Sarasa Nugraha Tbk 55 0 2,125,000
Sari Husada Tbk 14,000 0 0
Schering Plough 8,500 0 0
Sekar Laut Tbk 280 0 0
Selamat Sempurna 260 -10 11,500
Semen Cibinong Tbk 335 -5 3,005,000
Semen Gresik 8,250 0 78,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 25 0 150,000
Siloam Health Care 135 0 0
Sinar Mas 335 -35 1,819,000
Siwani Makmur Tbk 210 0 0
Siwani Trimitra Tbk 30 0 0
SMART Tbk 2,900 0 0
Sona Topas Tourism 140 5 61,500
Sorini Corporation 825 0 3,000
Steady Safe Tbk 300 0 629,500
Suba Indah Tbk 110 -5 25,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 465 5 100,000
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 295 0 0
Summarecon Agung 500 0 51,000
Summitplast Tbk 140 0 0
Sunson Textile 120 -5 35,500
Suparma Tbk 200 -10 293,000
Surabaya Agung 65 0 0
Surya Citra Media 525 0 0
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 205 0 12,500
Surya Semesta 330 0 104,000
Surya Toto 4,500 0 0
Suryainti Permata 180 0 170,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 575 0 250,000
Telkom 5,950 0 11,720,000
Tembaga Mulia 2,500 0 0
Tempo Inti Media 85 0 0
Tempo Scan Pacific 5,000 -100 84,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,400 -100 500
Tifico Tbk 190 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,425 -50 1,863,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 225 0 385,000
Trimegah Securities 80 0 204,000
Trust Finance 185 0 0
Tunas Baru Lampung 140 -5 100,000
Tunas Ridean Tbk 310 0 330,500
Ultra Jaya Milk Tbk 450 -50 500
Unggul Indah Cahaya 2,500 0 1,500
Unilever Indonesia 3,175 0 667,500
United Capital 55 0 71,000
United Tractors Tbk 900 25 5,097,000
Voksel Electric Tbk 75 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 30 0 55,000
Wicaksana Overseas 110 -30 5,000
Zebra Nusantara Tbk 90 0 0
_____________________________________________________________________________
Composite Index : 605.78
Previous : 607.78
Total trading volume : 856,092,968
Total trading value : Rp 485.8 billion
_____________________________________________________________________________