Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.16, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.16, 2005
____________________________________________________________________________
Shares Close Change Trading

volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,600 0 5,500
Adhi Karya 480 -5 538,000
Adira Dinamika 1,800 0 0
AGIS Tbk 80 0 0
Akbar Indo Makmur 185 0 0
AKR Corporindo Tbk 1,520 0 817,500
Alakasa Industrindo 220 0 10,500
Alfa Retailindo Tbk 1,400 0 32,000
Alumindo Light 300 -20 5,000
Andhi Chandra 425 0 0
Aneka Kemasindo 75 0 35,000
Aneka Tambang 2,425 25 3,782,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 300 0 0
Apac Citra 75 5 24,500
Apexindo Pratama 700 -10 49,500
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 750 10 61,500
Artha Pacific 125 0 50,000
Arthavest Tbk 455 0 25,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,100 -100 285,000
Asia Grain 25 0 0
Asia Kapitalindo 230 0 0
Asiaplast 30 0 0
Astra Agro Lestari 5,300 -50 226,500
Astra Graphia Tbk 245 -10 642,500
Astra Int'l 8,450 0 2,455,000
Astra Otoparts Tbk 3,075 0 0
Asuransi Bina Dana 280 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 235 0 0
Asuransi Harta Aman 105 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 170 0 0
Bakrie Sumatra 370 -10 300,500
Bakrie & Brothers 100 0 154,423,500
Bakrieland 145 -5 988,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 50 0 20,000
Bank Buana 940 10 197,500
Bank Bumiputera 145 0 0
Bank Central Asia 3,200 100 7,770,000
Bank Century Tbk 70 -5 75,000
Bank Danamon Tbk 3,475 75 1,366,500
Bank Eksekutif 45 -15 500
Bank Int'l Indonesia 135 0 1,488,000
Bank Kesawan Tbk 335 35 381,500
Bank Lippo Tbk 1,580 0 5,439,500
Bank Mandiri 1,110 -70 46,873,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 1,900 90 2,500
Bank Negara 1,150 0 0
Bank Niaga Tbk 315 -5 30,654,000
Bank NISP Tbk 850 -50 500
Bank Nusantara 700 0 0
Bank Pan Indonesia 345 0 10,756,000
Bank Permata Tbk 490 5 514,500
Bank Rakyat 2,600 125 15,112,500
Bank Swadesi Tbk 410 0 0
Bank Victoria Int'l 75 -5 50,000
Barito Pacific 540 0 922,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 80 0 0
Bentoel 115 0 372,500
Berlian Laju Tanker 980 0 10,478,000
Berlina Tbk 970 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,020 0 0
Bhakti Capital 200 0 0
Bhakti Investama 170 10 146,500
Bhuwanatala Indah 55 5 877,500
Bimantara Citra Tbk 1,500 10 546,500
Bina Danatama 1,400 0 0
Bintang Mitra 80 0 0
Branta Mulia Tbk 1,050 -10 5,000
Bristol-Myers 10,500 0 0
Bristol-Myers 39,000 0 0
Budi Acid Jaya Tbk 90 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 750 10 24,437,000
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 375 25 10,000
Charoen Pokphand 320 0 0
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 250 -5 96,500
Ciputra Surya Tbk 280 -5 3,273,000
Citatah Industri 50 0 23,000
Citra Marga 740 0 100,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 220 -5 687,500
Colorpak Indonesia 415 0 0
Danasupra 350 0 0
Dankos Laboratories 1,000 -100 9,000
Darya-Varia 630 -10 60,500
Davomas Abadi Tbk 75 0 115,000
Daya Sakti Unggul 235 -45 6,000
Delta Djakarta Tbk 28,000 0 0
Delta Dunia 680 10 11,526,500
Dharma Samudera 60 0 5,500
Dharmala Intiland 190 0 1,483,000
Duta Anggada Realty 255 0 0
Duta Pertiwi 970 -10 3,000
Duta Pertiwi Tbk 650 20 310,500
Dynaplast Tbk 1,190 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 330 0 0
Energi Mega Persada 720 0 1,613,500
Enseval Putra 480 -5 111,000
Equity Development 60 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 165 0 61,000
Ever Shine Textile 80 0 0
Excelcomindo 2,400 -100 67,500
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 3,500
Gajah Tunggal Tbk 500 10 3,947,000
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 285 -5 267,500
Gudang Garam Tbk 10,100 200 192,500
H M Sampoerna Tbk 8,250 -50 22,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 990 0 191,000
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 3,100 0 0
Inco 11,500 200 1,490,000
Indah Kiat Pulp & Paper 830 0 3,345,500
Indal Aluminium 155 -10 36,500
Indo Citra Finance 140 0 0
Indocement Tunggal 2,950 0 3,403,500
Indoexchange Tbk 85 0 0
Indofarma Tbk 105 0 1,774,000
Indofood Sukses 840 0 13,536,000
Indomobil Sukses 730 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 52,000
Indosat Tbk 5,200 100 5,917,000
Indosiar Karya 350 -30 90,500
Indospring Tbk 500 0 0
Infoasia Teknologi 340 0 0
Intanwijaya 360 0 0
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 190 0 225,000
Intikeramik 75 0 100,000
Intraco Penta Tbk 560 0 109,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 475 10 2,221,000
Jakarta Kyoei Steel 55 0 15,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 225 0 0
Jasuindo Tiga 50 0 0
Jaya Pari Steel 830 -10 100,500
Jaya Real Property 1,900 0 0
Jembo Cable Company 300 0 0
Kabelindo Murni Tbk 70 0 0
Kageo Igar Jaya Tbk 100 -5 5,641,000
Kalbe Farma Tbk 840 -10 3,734,000
Karka Yasa Profilia 25 0 1,061,000
Karwell Indonesia 370 0 0
Kasogi 25 0 0
Kawasan Industri 80 0 16,402,500
Kedaung Indah Can 150 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 125 5 248,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 25 -5 661,000
Kresna Graha 115 -5 125,000
Kridaperdana 70 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 155 0 0
Lapindo 500 0 0
Lautan Luas Tbk 485 0 177,000
Limas Centric 85 0 165,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 250 0 0
Lippo E-NET Tbk 295 25 2,500
Lippo General 350 0 0
Lippo Karawaci Tbk 1,670 0 1,285,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 100 -5 44,500
Mandom Indonesia 4,300 0 0
Mas Murni Indonesia 60 5 127,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 170 0 0
Matahari Putra Prima 920 0 2,290,500
Mayora Indah Tbk 580 0 91,000
Medco Energi 3,100 -25 1,053,000
Merck Tbk 23,500 0 0
Metamedia 45 0 0
Metro Supermarket 975 0 0
Metrodata 65 -5 979,500
Millennium 40 0 500
Mitra Adiperkasa 950 10 18,500
Mitra Rajasa Tbk 40 -5 100,000
Modern Photo Film 600 0 0
Modernland Realty 135 -5 87,500
Mulia Industrindo 150 -5 81,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 145 0 504,000
Multistrada Arah 140 -5 6,009,500
Mustika Ratu Tbk 275 0 200,500
New Century 45 5 66,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,350 -25 303,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 830 0 2,762,000
Pan Brothers Tex 370 0 125,000
Panasia Indosyntec 400 0 0
Panasia Filament 70 0 0
Panca Global 140 -10 363,000
Panca Wiratama 115 0 0
Panin Insurance Tbk 235 -5 175,000
Panin Life Tbk 120 0 48,430,000
Panin Sekuritas Tbk 270 0 0
Panorama 370 0 0
Pelangi Indah 65 0 82,500
Pelayaran Tempuran 1,020 0 562,500
Pembangunan Jaya 1,000 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 5,350 -50 899,000
Petrosea Tbk 5,000 -300 14,000
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 25 823,500
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 0
Ramayana Lestari 640 0 2,094,500
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 300 -90 1,000
Rig Tenders Tbk 990 0 0
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 0 23,500
Sanex Qianjiang 50 0 0
Sarasa Nugraha Tbk 85 0 3,302,500
Sari Husada Tbk 3,500 100 98,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 320 0 0
Semen Cibinong Tbk 440 0 1,730,000
Semen Gresik 18,500 -100 23,500
Sepatu Bata Tbk 14,500 0 0
Siantar TOP Tbk 140 0 55,500
Sierad Produce Tbk 60 0 106,500
Sinar Mas 290 -10 155,000
Siwani Makmur Tbk 175 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 940 10 500
Sona Topas Tourism 290 0 0
Sorini Corporation 1,040 10 2,500
Steady Safe Tbk 285 0 0
Suba Indah Tbk 145 5 1,000
Sucaco Tbk 1,000 -100 5,000
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 0 0
Sumi Indo Kabel Tbk 480 0 0
Summarecon Agung 650 0 1,010,500
Summitplast Tbk 175 0 25,000
Sunson Textile 330 0 100,000
Suparma Tbk 185 0 17,500
Surabaya Agung 400 0 0
Surya Citra Media 690 0 0
Surya Dumai 360 0 0
Surya Intrindo 150 0 12,500
Surya Semesta 320 0 0
Surya Toto 6,000 0 0
Suryainti Permata 175 -5 51,500
Suryamas Dutamakmur 40 0 11,000
Tambang Batubara 1,630 -10 1,847,000
Telkom 5,050 -25 8,140,000
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 0
Tempo Scan Pacific 5,550 0 30,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 175 0 155,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,490 -10 115,500
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 0 150,000
Trust Finance 360 0 0
Tunas Baru Lampung 210 0 0
Tunas Ridean Tbk 630 0 101,000
Ultra Jaya Milk Tbk 255 0 0
Unggul Indah Cahaya 2,675 25 5,000
Unilever Indonesia 4,300 100 721,000
United Capital 130 0 0
United Tractors Tbk 3,300 0 4,475,000
Voksel Electric Tbk 310 0 0
Wahana Ottomitra 350 0 4,500
Wahana Phonix 25 -5 25,000
Wicaksana Overseas 125 0 0
Yulie Sekurindo Tbk 100 0 0
Zebra Nusantara Tbk 60 0 0
_____________________________________________________________________________
Composite Index : 1,025.82
Previous : 1,022.07
Total trading volume : 542,094,017
Total trading value : Rp 484.19 billion
______________________________________________________________________________