Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 30, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov. 30, 2005
____________________________________________________________________________
Shares Close Change Trading

volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,800 90 386,000
Adhi Karya 530 0 447,500
Adira Dinamika 1,630 30 32,000
AGIS Tbk 85 0 140,500
Akbar Indo Makmur 190 0 0
AKR Corporindo Tbk 1,590 30 2,483,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,850 0 0
Alumindo Light 340 0 32,500
Andhi Chandra 425 0 0
Aneka Kemasindo 65 0 0
Aneka Tambang 2,850 125 11,422,000
Anta Express Tour & Travel 75 0 10,000
Anugrah Tambak 300 0 0
Apac Citra 85 5 19,000
Apexindo Pratama 720 20 11,000
Aqua Golden 52,500 0 0
Argha Karya Prima 365 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 800 0 0
Arpeni Pratama 810 -20 1,267,500
Artha Pacific 125 0 131,000
Arthavest Tbk 455 -5 17,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,200 -50 50,000
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 25 0 0
Astra Agro Lestari 5,500 0 88,500
Astra Graphia Tbk 275 10 1,229,000
Astra Int'l 9,100 0 9,768,000
Astra Otoparts Tbk 2,950 -50 159,500
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 115 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 920 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 405 10 6,209,500
Bakrie & Brothers 105 0 96,736,500
Bakrieland 155 0 1,760,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 -5 1,376,000
Bank Buana 950 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 3,300 0 19,044,000
Bank Century Tbk 75 0 12,000
Bank Danamon Tbk 3,900 50 3,357,000
Bank Eksekutif 65 0 50,000
Bank Int'l Indonesia 140 0 11,790,500
Bank Kesawan Tbk 350 0 0
Bank Lippo Tbk 1,590 0 1,234,000
Bank Mandiri 1,290 40 46,969,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,250 0 0
Bank Negara 1,190 20 92,500
Bank Niaga Tbk 365 5 29,592,500
Bank NISP Tbk 740 10 92,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 375 5 42,204,000
Bank Permata Tbk 500 0 3,954,000
Bank Rakyat 2,975 25 21,807,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 80 0 170,000
Barito Pacific 520 -10 2,055,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 85 0 0
Bentoel 115 0 55,000
Berlian Laju Tanker 950 0 22,376,000
Berlina Tbk 960 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 50,000
Bhakti Capital 200 0 0
Bhakti Investama 185 5 8,820,500
Bhuwanatala Indah 50 -5 595,000
Bimantara Citra Tbk 2,075 25 2,500
Bina Danatama 1,390 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,050 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 90 0 35,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 690 -20 87,718,500
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 480 0 0
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 400 5 217,000
Charoen Pokphand 290 -5 10,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 280 5 1,547,500
Ciputra Surya Tbk 370 25 51,274,500
Citatah Industri 45 -5 2,500
Citra Marga 750 0 615,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 290 25 4,139,500
Colorpak Indonesia 415 0 0
Danasupra 350 0 0
Dankos Laboratories 1,170 10 3,099,500
Darya-Varia 660 0 175,000
Davomas Abadi Tbk 80 5 278,500
Daya Sakti Unggul 245 0 0
Delta Djakarta Tbk 33,000 0 0
Delta Dunia 680 0 7,550,000
Dharma Samudera 60 0 100,000
Dharmala Intiland 185 5 1,664,000
Duta Anggada Realty 245 0 0
Duta Pertiwi 1,090 90 114,000
Duta Pertiwi Tbk 620 10 77,000
Dynaplast Tbk 1,150 0 70,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 335 0 0
Energi Mega Persada 730 0 5,095,000
Enseval Putra 580 20 534,000
Equity Development 80 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 165 0 313,000
Ever Shine Textile 80 0 0
Excelcomindo 2,525 25 38,500
Fajar Surya Wisesa 970 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 0
Fortune Indonesia 200 0 0
Fortune Mate 65 5 5,000
Gajah Tunggal Tbk 510 0 4,018,000
Gema Grahasarana 105 0 0
Global Financindo 315 -135 7,000
Goodyear Indonesia 8,050 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 305 0 1,141,000
Gudang Garam Tbk 10,950 450 1,303,500
H M Sampoerna Tbk 8,650 150 115,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,010 20 347,000
Hortus Danavest Tbk 150 0 10,000
Hotel Sahid Jaya 110 0 0
Humpuss Intermoda 3,100 0 0
Inco 12,800 -50 315,000
Indah Kiat Pulp & Paper 860 10 1,560,500
Indal Aluminium 170 5 1,500
Indo Citra Finance 140 0 0
Indocement Tunggal 3,225 50 2,828,000
Indoexchange Tbk 85 0 0
Indofarma Tbk 115 0 3,744,500
Indofood Sukses 850 10 14,233,000
Indomobil Sukses 720 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 440 5 280,500
Indosat Tbk 5,350 -50 2,436,500
Indosiar Karya 360 0 9,500
Indospring Tbk 500 0 0
Infoasia Teknologi 245 0 0
Intanwijaya 345 0 2,486,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 195 0 0
Intikeramik 75 0 0
Intraco Penta Tbk 600 10 713,500
Jaka Artha Graha 25 0 1,000
Jakarta Int'l Hotel 490 0 2,994,000
Jakarta Kyoei Steel 65 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 235 0 0
Jasuindo Tiga 35 -5 15,000
Jaya Pari Steel 870 20 1,544,500
Jaya Real Property 1,900 190 37,500
Jembo Cable Company 310 0 0
Kabelindo Murni Tbk 75 0 205,500
Kageo Igar Jaya Tbk 100 0 785,000
Kalbe Farma Tbk 890 -10 17,630,000
Karka Yasa Profilia 30 5 197,500
Karwell Indonesia 245 0 0
Kasogi 25 0 0
Kawasan Industri 85 0 22,319,500
Kedaung Indah Can 195 45 500
Kedawung Setia 75 0 0
Kimia Farma Tbk 150 -5 4,778,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 586,500
Kresna Graha 120 5 87,500
Kridaperdana 85 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 25,000
Lapindo 500 0 0
Lautan Luas Tbk 475 0 485,000
Limas Centric 80 0 75,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 290 0 0
Lippo E-NET Tbk 275 -10 52,000
Lippo General 350 0 0
Lippo Karawaci Tbk 1,680 0 1,449,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 110 -5 760,000
Mandom Indonesia 4,100 0 32,500
Mas Murni Indonesia 55 0 0
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 165 15 13,000
Matahari Putra Prima 1,020 10 1,611,500
Mayora Indah Tbk 590 -10 1,215,000
Medco Energi 3,325 75 4,497,500
Merck Tbk 22,600 -900 5,500
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 70 0 204,500
Millennium 40 0 0
Mitra Adiperkasa 900 0 42,500
Mitra Rajasa Tbk 55 15 3,000
Modern Photo Film 600 0 0
Modernland Realty 150 5 134,500
Mulia Industrindo 145 0 47,500
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 2,000
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 155 0 168,000
Multistrada Arah 145 0 100,000
Mustika Ratu Tbk 255 -5 319,000
New Century 35 0 685,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,600 50 954,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 6,120,000
Pan Brothers Tex 370 0 300,000
Panasia Indosyntec 450 0 0
Panasia Filament 70 0 0
Panca Global 135 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 250 5 315,000
Panin Life Tbk 145 5 18,954,000
Panin Sekuritas Tbk 275 0 0
Panorama 390 5 4,000
Pelangi Indah 65 0 0
Pelayaran Tempuran 1,070 10 1,834,500
Pembangunan Jaya 920 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 7,150 750 12,972,000
Petrosea Tbk 5,050 50 360,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,950 -25 195,500
Prasidha Aneka 40 0 10,000
Prima Alloy Steel 140 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 0 0
Ramayana Lestari 720 20 1,630,500
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 280 5 4,500
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 155,500
Ristia Bintang 60 0 0
Roda Panggon 30 -20 5,000
Roda Vivatex Tbk 800 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 7,350 -100 5,000
Sanex Qianjiang 50 -10 1,500
Sarasa Nugraha Tbk 90 0 7,934,500
Sari Husada Tbk 3,450 -50 15,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 330 0 0
Semen Cibinong Tbk 455 5 9,356,500
Semen Gresik 17,900 -150 109,500
Sepatu Bata Tbk 14,400 0 1,000
Siantar TOP Tbk 140 0 1,000
Sierad Produce Tbk 80 0 252,500
Sinar Mas 300 0 0
Siwani Makmur Tbk 165 5 125,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,000 0 0
Sona Topas Tourism 245 0 0
Sorini Corporation 1,120 50 81,500
Steady Safe Tbk 360 0 0
Suba Indah Tbk 115 0 0
Sucaco Tbk 1,100 0 25,000
Sugi Samapersada 520 0 0
Sumalindo Lestari 730 20 692,500
Sumi Indo Kabel Tbk 500 0 0
Summarecon Agung 740 10 9,107,500
Summitplast Tbk 250 10 170,500
Sunson Textile 340 25 1,095,000
Suparma Tbk 205 10 8,107,500
Surabaya Agung 400 0 0
Surya Citra Media 630 0 23,000
Surya Dumai 360 0 0
Surya Intrindo 155 5 20,000
Surya Semesta 325 0 0
Surya Toto 6,000 0 0
Suryainti Permata 190 5 292,500
Suryamas Dutamakmur 40 5 151,000
Tambang Batubara 1,690 30 8,055,500
Telkom 5,500 150 20,174,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 40 0 0
Tempo Scan Pacific 5,800 -100 58,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 175 5 345,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,720 60 3,631,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 50,500
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 135 -10 100,000
Trimegah Securities 145 0 85,000
Trust Finance 360 0 0
Tunas Baru Lampung 205 10 52,500
Tunas Ridean Tbk 640 -10 290,000
Ultra Jaya Milk Tbk 250 0 0
Unggul Indah Cahaya 2,900 0 0
Unilever Indonesia 4,325 -75 529,000
United Capital 130 0 0
United Tractors Tbk 3,600 100 14,060,500
Voksel Electric Tbk 310 -20 177,500
Wahana Ottomitra 520 20 4,199,500
Wahana Phonix 30 0 0
Wicaksana Overseas 105 0 0
Yulie Sekurindo Tbk 85 0 0
Zebra Nusantara Tbk 60 0 0
______________________________________________________________________________
Composite Index : 1,096.64
Previous : 1,082.27
Total trading volume : 1,871,073,047
Total trading value : Rp 1.280 trillion
______________________________________________________________________________