Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.14, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.14, 2005
______________________________________________________________________________
Shares Close Change Trading

volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,560 -90 500
Adhi Karya 480 -20 985,500
Adira Dinamika 1,800 0 0
AGIS Tbk 80 0 470,500
Akbar Indo Makmur 185 0 0
AKR Corporindo Tbk 1,520 -30 490,000
Alakasa Industrindo 220 55 2,500
Alfa Retailindo Tbk 1,160 0 0
Alumindo Light 320 -5 86,000
Andhi Chandra 425 0 0
Aneka Kemasindo 65 0 0
Aneka Tambang 2,450 0 1,283,000
Anta Express Tour & Travel 70 0 13,000
Anugrah Tambak 300 0 0
Apac Citra 70 -10 32,500
Apexindo Pratama 710 0 0
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 740 -10 1,055,000
Artha Pacific 125 0 360,500
Arthavest Tbk 460 5 25,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,300 -300 162,500
Asia Grain 25 0 0
Asia Kapitalindo 230 0 0
Asiaplast 30 0 3,850,000
Astra Agro Lestari 5,450 0 30,000
Astra Graphia Tbk 250 -10 399,000
Astra Int'l 8,300 -250 11,411,000
Astra Otoparts Tbk 3,075 0 0
Asuransi Bina Dana 280 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 235 0 50,000
Asuransi Harta Aman 105 0 644,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 170 0 12,500
Bakrie Sumatra 370 -10 214,000
Bakrie & Brothers 100 -5 221,892,500
Bakrieland 145 -5 70,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 -5 110,000
Bank Buana 930 0 115,000
Bank Bumiputera 145 0 0
Bank Central Asia 3,025 25 15,630,500
Bank Century Tbk 70 -10 340,000
Bank Danamon Tbk 3,450 -100 1,557,000
Bank Eksekutif 60 0 0
Bank Int'l Indonesia 130 -5 9,057,500
Bank Kesawan Tbk 325 -5 1,500
Bank Lippo Tbk 1,570 0 18,192,500
Bank Mandiri 1,200 -60 16,175,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 1,890 0 0
Bank Negara 1,190 -10 1,000
Bank Niaga Tbk 315 -10 23,527,000
Bank NISP Tbk 900 0 1,000,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 335 -10 6,315,000
Bank Permata Tbk 490 -20 2,912,500
Bank Rakyat 2,425 25 10,338,000
Bank Swadesi Tbk 410 0 0
Bank Victoria Int'l 80 0 200,000
Barito Pacific 550 -40 640,000
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 80 -5 5,000
Bentoel 115 -5 180,000
Berlian Laju Tanker 980 0 8,795,500
Berlina Tbk 970 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,020 0 10,000
Bhakti Capital 200 0 0
Bhakti Investama 160 -10 52,000
Bhuwanatala Indah 50 -5 40,000
Bimantara Citra Tbk 1,500 -50 2,000
Bina Danatama 1,400 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,100 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 750 -20 73,829,000
Bumi Teknokultura 25 0 0
Cahaya Kalbar Tbk 530 0 0
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 0
Centrin Online Tbk. 100 0 0
Centris Multi 310 0 60,500
Charoen Pokphand 330 0 10,500
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 260 -15 247,000
Ciputra Surya Tbk 260 -20 3,516,000
Citatah Industri 50 0 343,500
Citra Marga 730 -20 119,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 230 0 360,500
Colorpak Indonesia 410 0 0
Danasupra 350 0 0
Dankos Laboratories 1,100 0 139,000
Darya-Varia 640 -10 72,500
Davomas Abadi Tbk 70 -5 525,000
Daya Sakti Unggul 280 0 0
Delta Djakarta Tbk 28,000 0 0
Delta Dunia 680 0 5,875,000
Dharma Samudera 60 0 1,500
Dharmala Intiland 190 5 1,375,500
Duta Anggada Realty 255 30 500
Duta Pertiwi 980 -20 10,000
Duta Pertiwi Tbk 640 0 3,500
Dynaplast Tbk 1,200 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 325 -20 18,000
Energi Mega Persada 710 -10 3,664,500
Enseval Putra 490 -20 283,500
Equity Development 60 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 165 -5 225,500
Ever Shine Textile 80 0 0
Excelcomindo 2,550 -50 34,000
Fajar Surya Wisesa 920 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 60 0 2,500
Gajah Tunggal Tbk 490 -20 4,298,500
Gema Grahasarana 105 0 0
Global Financindo 800 0 0
Goodyear Indonesia 8,050 0 0
Gowa Makassar 325 0 0
Great River 460 0 0
GT Kabel Indonesia 70 0 0
GT Petrochem 290 -5 613,500
Gudang Garam Tbk 10,200 150 98,000
H M Sampoerna Tbk 8,300 0 0
Hanson 25 0 0
Hero Supermarket 6,050 -200 5,000
Hexindo Adiperkasa 990 -10 925,000
Hortus Danavest Tbk 150 0 38,500
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 3,100 0 0
Inco 11,800 50 1,742,000
Indah Kiat Pulp & Paper 840 10 8,771,500
Indal Aluminium 165 15 500
Indo Citra Finance 140 0 0
Indocement Tunggal 2,975 -150 1,672,000
Indoexchange Tbk 85 0 0
Indofarma Tbk 105 -5 162,500
Indofood Sukses 810 0 12,060,500
Indomobil Sukses 730 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 405 5 100,500
Indosat Tbk 5,000 50 14,701,000
Indosiar Karya 380 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 340 0 0
Intanwijaya 360 -10 164,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 190 0 0
Intikeramik 80 0 0
Intraco Penta Tbk 560 -10 89,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 460 20 3,047,500
Jakarta Kyoei Steel 55 0 80,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 225 0 21,000
Jasuindo Tiga 50 0 0
Jaya Pari Steel 850 0 2,500
Jaya Real Property 1,900 0 0
Jembo Cable Company 300 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 100 0 1,720,500
Kalbe Farma Tbk 850 0 1,301,500
Karka Yasa Profilia 25 0 500,000
Karwell Indonesia 370 0 1,000
Kasogi 25 0 0
Kawasan Industri 80 0 5,364,500
Kedaung Indah Can 150 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 125 -5 145,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 0 134,500
Kresna Graha 115 0 75,000
Kridaperdana 70 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 155 0 0
Lapindo 500 0 0
Lautan Luas Tbk 485 0 3,488,000
Limas Centric 90 0 2,751,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 250 0 10,000
Lippo E-NET Tbk 270 0 0
Lippo General 350 0 0
Lippo Karawaci Tbk 1,670 0 1,553,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 110 0 0
Mandom Indonesia 4,300 0 0
Mas Murni Indonesia 55 0 68,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 170 0 0
Matahari Putra Prima 890 0 500,000
Mayora Indah Tbk 590 -10 13,000
Medco Energi 3,175 -50 1,418,500
Merck Tbk 23,500 0 0
Metamedia 45 0 0
Metro Supermarket 975 0 0
Metrodata 70 0 1,125,000
Millennium 40 0 0
Mitra Adiperkasa 940 -10 16,500
Mitra Rajasa Tbk 45 0 0
Modern Photo Film 600 0 0
Modernland Realty 135 0 47,500
Mulia Industrindo 150 -10 281,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 140 -5 16,181,000
Multistrada Arah 140 -5 625,500
Mustika Ratu Tbk 275 -5 2,500
New Century 40 -5 1,047,500
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,350 -25 996,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 10,000
Palm Asia Corpora 830 0 6,145,000
Pan Brothers Tex 365 0 175,000
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 150 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 235 -10 400,000
Panin Life Tbk 115 -5 126,921,500
Panin Sekuritas Tbk 270 0 0
Panorama 370 0 0
Pelangi Indah 65 -35 2,000
Pelayaran Tempuran 1,020 -10 332,500
Pembangunan Jaya 1,000 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 5,300 -150 1,408,000
Petrosea Tbk 5,300 0 18,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,925 -50 743,500
Prasidha Aneka 40 0 0
Prima Alloy Steel 145 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 180 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 45 0 35,000
Ramayana Lestari 660 -10 3,685,000
Reliance Securities 245 0 37,500
Resource Alam 160 0 0
Ricky Putra 350 50 500
Rig Tenders Tbk 990 0 12,500
Rimo Catur Lestari 70 0 0
Ristia Bintang 65 0 0
Roda Panggon 50 0 0
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 7,400 -150 35,500
Sanex Qianjiang 50 0 0
Sarasa Nugraha Tbk 85 0 4,971,000
Sari Husada Tbk 3,400 0 2,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 320 0 0
Semen Cibinong Tbk 440 -10 5,363,000
Semen Gresik 18,600 -100 280,500
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 140 -5 25,000
Sierad Produce Tbk 60 0 1,250,000
Sinar Mas 295 -5 140,000
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 930 0 0
Sona Topas Tourism 290 0 0
Sorini Corporation 1,050 -10 3,500
Steady Safe Tbk 280 -5 1,500
Suba Indah Tbk 140 -5 102,500
Sucaco Tbk 1,100 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 0 0
Sumi Indo Kabel Tbk 540 0 0
Summarecon Agung 650 -10 813,000
Summitplast Tbk 165 0 221,000
Sunson Textile 330 -15 645,000
Suparma Tbk 185 0 0
Surabaya Agung 400 0 0
Surya Citra Media 690 -10 10,500
Surya Dumai 360 0 0
Surya Intrindo 150 -5 25,000
Surya Semesta 320 -25 150,000
Surya Toto 6,000 0 0
Suryainti Permata 180 -5 225,000
Suryamas Dutamakmur 40 0 0
Tambang Batubara 1,640 -40 3,829,000
Telkom 4,975 50 21,607,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 0
Tempo Scan Pacific 5,600 -200 361,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 175 0 138,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,540 -60 75,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 130 0 0
Trimegah Securities 135 0 175,000
Trust Finance 360 0 0
Tunas Baru Lampung 210 0 0
Tunas Ridean Tbk 620 -10 278,000
Ultra Jaya Milk Tbk 255 0 0
Unggul Indah Cahaya 2,575 -25 10,000
Unilever Indonesia 4,250 -200 467,500
United Capital 130 0 0
United Tractors Tbk 3,250 -125 10,914,500
Voksel Electric Tbk 310 -40 3,500
Wahana Ottomitra 390 -10 156,500
Wahana Phonix 30 0 0
Wicaksana Overseas 125 0 0
Yulie Sekurindo Tbk 100 0 0
Zebra Nusantara Tbk 55 0 53,500
_______________________________________________________________________________
Composite Index : 1,017.73
Previous : 1,028.98
Total trading volume : 849,117,500
Total trading value : Rp 928.25 billion
_____________________________________________________________________________