Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.17, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.17, 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 40,000 Akbar Indo Makmur 65 0 10,000 Alakasa Industrindo 150 0 15,000 Alfa Retailindo Tbk 1,150 -50 11,500 Alter Abadi Tbk 25 0 0 Alumindo Light 200 0 0 Andhi Chandra 470 0 0 Aneka Kimia Raya 900 0 0 Aneka Tambang 1,225 -25 2,492,500 Anta Express Tour & Travel 90 0 0 Anugrah Tambak 170 0 10,000 Apac Citra 170 -15 500 Apexindo Pratama 345 -5 145,000 Aqua Golden 47,800 0 0 Argha Karya Prima 650 0 0 Argo Pantes Tbk 975 50 32,500 Arona Binasejati 775 -25 3,449,000 Artha Pacific 1,125 0 0 Artha Securities 380 0 10,000 Arwana Citramulia 215 -10 221,500 Aryaduta Hotels Tbk 155 0 500 Asahimas Flat Glass 1,925 0 197,500 Asia Intiselera Tbk 120 -10 5,000 Asia Kapitalindo 265 0 3,500 Asiana 20 0 0 Asiaplast 30 0 550,000 Astra Agro Lestari 1,550 -25 2,483,000 Astra Graphia Tbk 320 -5 426,500 Astra Int'l 4,375 -100 8,944,500 Astra Otoparts Tbk 1,475 -25 10,500 Asuransi Bina Dana 300 0 0 Asuransi Bintang 370 -5 18,000 Asuransi Dayin 220 0 75,000 Asuransi Harta Aman 225 0 128,500 Asuransi Ramayana 575 0 0 Bahtera Adimina 170 -10 6,000 Bakrie Sumatra 550 -50 242,500 Bakrie & Brothers 20 0 572,500 Bakrieland 40 0 50,000 Bank Arta Niaga 1,000 0 0 Bank Buana 500 -25 479,000 Bank Bumiputera 145 0 0 Bank Central Asia 3,350 -75 5,759,500 Bank CIC 115 0 403,000 Bank Danamon Tbk 1,925 0 1,003,500 Bank Danpac Tbk 500 0 0 Bank Eksekutif 80 -10 10,000 Bank Global 100 0 0 Bank Int'l Indonesia 95 -5 4,836,500 Bank Kesawan Tbk 180 10 23,500 Bank Lippo Tbk 475 -25 3,826,500 Bank Mandiri 825 -25 12,146,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,000 0 0 Bank Negara 95 -5 23,148,000 Bank Niaga Tbk 30 0 2,955,000 Bank NISP Tbk 335 0 2,410,000 Bank Nusantara 725 0 0 Bank Pan Indonesia 265 -5 9,532,000 Bank Permata Tbk 30 -5 115,500 Bank Pikko Tbk 200 0 0 Bank Rakyat 1,000 -50 42,350,500 Bank Swadesi Tbk 330 0 0 Bank Victoria Int'l 55 5 81,000 Barito Pacific 225 -10 225,000 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 450 -50 493,500 Bentoel 85 0 143,500 Berlian Laju Tanker 700 0 800,000 Berlina Tbk 1,575 0 0 Betonjaya Manunggal 190 0 0 BFI Finance 750 0 925,000 Bhakti Capital 225 0 0 Bhakti Investama 335 -5 12,500 Bhuwanatala Indah 40 5 980,000 Bimantara Citra Tbk 3,100 200 40,000 Bintang Mitra 75 0 27,000 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 5 31,000 Bumi Resources Tbk 185 0 44,235,000 Cahaya Kalbar Tbk 215 0 77,500 Centex (Saham ) 4,500 0 0 Central Korporindo 10 0 2,518,500 Centrin Online Tbk. 125 0 0 Centris Multi 300 0 0 Charoen Pokphand 330 -10 190,000 Cipendawa 165 0 0 Cipta Panelutama 725 0 0 Ciptojaya 60 0 0 Ciputra Development 380 -15 1,368,000 Ciputra Surya Tbk 675 25 2,963,500 Citatah Industri 75 -5 127,500 Citra Marga 370 5 948,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 235 0 7,293,500 Colorpak Indonesia 460 0 0 CP. Prima Tbk 325 0 0 Daeyu Orchid 110 -5 214,000 Danasupra 170 20 3,000 Dankos Laboratories 1,000 0 1,086,000 Darya-Varia 725 0 58,500 Davomas Abadi Tbk 360 -30 200,000 Daya Sakti Unggul 90 0 0 Delta Djakarta Tbk 9,200 0 0 Dharma Samudera 70 0 469,500 Dharmala Intiland 75 0 192,500 Duta Anggada Realty 180 0 310,000 Duta Pertiwi 255 0 0 Duta Pertiwi Tbk 1,100 0 0 Dynaplast Tbk 1,325 -25 588,500 Dyviacom Intrabumi 35 0 50,000 Ekadharma Tape 775 0 0 Enseval Putra 1,550 -25 850,000 Equity Development 250 0 0 Eratex Djaja 215 -5 85,000 Eterindo Wahanatama 115 -5 1,112,500 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 250 -5 100,000 Fortune Indonesia 285 0 0 Fortune Mate 85 0 5,000 Gajah Tunggal Tbk 475 -25 8,969,000 Gema Grahasarana 90 0 50,000 Global Financindo 420 0 0 Goodyear Indonesia 3,650 0 0 Gowa Makassar 650 0 0 Great River 600 -25 35,000 GT Kabel Indonesia 85 -5 12,500 GT Petrochem 340 -20 325,000 Gudang Garam Tbk 12,750 50 921,500 H M Sampoerna Tbk 4,200 0 961,000 Hanson Industri 15 0 754,000 Hero Supermarket 950 100 15,500 Hexindo Adiperkasa 850 25 47,000 Hotel Sahid Jaya 125 15 12,500 Humpuss Intermoda 1,225 0 0 Igarjaya Tbk 130 -10 236,000 Inco 23,000 -300 17,500 Indah Kiat Pulp & Paper 525 0 3,498,500 Indal Aluminium 145 0 0 Indo Citra Finance 105 0 0 Indocement Tunggal 1,825 0 5,108,500 Indoexchange Tbk 20 5 25,500 Indofarma Tbk 170 -5 850,000 Indofood Sukses 650 -25 15,318,000 Indomobil Sukses 1,000 0 0 Indonesia Prima 100 0 0 Indorama Syntetics 475 -50 49,500 Indosat Tbk 11,000 -400 1,193,500 Indosiar Visual Mandiri 485 10 634,000 Indospring Tbk 700 0 0 Infoasia Teknologi 480 -5 2,532,500 Intanwijaya 295 0 0 Integrasi Teknologi 50 0 0 Inter Delta Tbk 135 0 0 Inter-Pacific Bank 75 0 0 Inti Indah Karya 115 -5 10,000 Intikeramik 100 -20 1,000 Intraco Penta Tbk 290 10 18,500 Jaka Artha Graha 10 0 1,510,000 Jakarta Int'l Hotel 675 -25 30,000 Jakarta Kyoei Steel 50 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 330 0 0 Jasuindo Tiga 420 -25 110,000 Jaya Pari Steel 400 0 0 Jaya Real Property 2,025 25 111,500 Jembo Cable Company 220 0 0 Kabelindo Murni Tbk 70 0 0 Kalbe Farma Tbk 825 25 2,888,000 Karka Yasa Profilia 20 -5 55,000 Karwell Indonesia 400 0 0 Kasogi 20 0 0 Kawasan Industri 55 0 1,775,500 Kedaung Indah Can 170 0 0 Kedawung Setia 150 0 0 Keramika Indonesia 175 0 0 Kimia Farma Tbk 195 0 552,500 Komatsu Indonesia 1,350 -25 35,000 Kopitime Dot Com 5 0 0 Kresna Graha 100 0 0 Kridaperdana 70 5 25,000 Kurnia Kapuas Utama 120 0 0 Lamicitra Nusantara 75 0 0 Langgeng Makmur 60 0 0 Lapindo 450 0 0 Lautan Luas Tbk 290 0 0 Limas Stokhomindo 1,150 -50 6,033,500 Lion Mesh P. Tbk 600 0 0 Lion Metal Works 825 0 3,000 Lippo Cikarang Tbk 210 0 0 Lippo E-NET Tbk 35 -5 2,697,500 Lippo General 380 0 0 Lippo Karawaci Tbk 195 0 0 Lippo Land 525 0 0 Lippo Securities 25 0 10,000 Makindo Tbk 850 0 0 Mandom Indonesia 2,550 0 0 Mas Murni Indonesia 25 0 255,000 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 375 0 0 Matahari Putra 500 0 116,500 Mayora Indah Tbk 875 -25 28,000 Medco Energi 1,300 -25 116,000 Merck Tbk 15,000 0 0 Metamedia 40 0 10,000 Metro Supermarket 950 0 0 Metrodata 90 0 1,360,000 Millennium 70 0 0 Mitra Rajasa Tbk 65 0 25,000 Modern Photo Film 625 0 60,500 Modernland Realty 55 0 0 Mulia Industrindo 220 -10 1,048,500 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 0 Multipolar Tbk 195 -5 634,500 Mustika Ratu Tbk 415 0 2,500 Nipress Tbk 750 0 0 Pabrik Kertas Tjiwi Kimia 525 0 1,382,500 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 300 0 0 Pan Brothers Tex 385 0 1,815,000 Panasia Indosyntec 275 0 0 Panasia Filament 80 0 0 Panca Wiratama 50 5 500 Panin Insurance Tbk 335 20 39,178,500 Panin Life Tbk 200 40 46,599,000 Panin Sekuritas Tbk 270 0 15,000 Panorama 575 0 200,500 Pelangi Indah 140 0 0 Pelayaran Tempuran 525 0 57,500 Perdana Bangun 265 0 0 Petrosea Tbk 1,550 0 0 Pioneerindo Gourmet 400 0 0 Plastpack Prima 40 -5 165,000 Plaza Indonesia 5,000 0 0 Polysindo Eka 30 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 950 0 677,000 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 0 14,203,500 Ramayana Lestari 3,825 -350 1,960,000 Ricky Putra 125 0 0 Rig Tenders Tbk 6,100 -250 24,500 Rimo Catur Lestari 100 -10 67,500 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 75,000 Saham Seri B 5,000 0 0 Samudera Indonesia 3,100 0 0 Sarasa Nugraha Tbk 55 0 1,760,000 Sari Husada Tbk 14,000 0 0 Schering Plough 8,500 0 0 Sekar Laut Tbk 280 0 0 Selamat Sempurna 270 0 0 Semen Cibinong Tbk 340 -10 1,724,500 Semen Gresik 8,250 0 45,500 Sepatu Bata Tbk 15,000 50 10,000 Siantar TOP Tbk 190 0 0 Sierad Produce Tbk 25 0 212,500 Siloam Health Care 135 5 25,500 Sinar Mas 370 -35 676,000 Siwani Makmur Tbk 210 0 75,000 Siwani Trimitra Tbk 30 0 0 SMART Tbk 2,900 -200 3,000 Sona Topas Tourism 135 -5 98,500 Sorini Corporation 825 0 0 Steady Safe Tbk 300 5 330,000 Suba Indah Tbk 115 0 634,000 Sucaco Tbk 1,000 0 0 Sugi Samapersada 460 -5 42,500 Sumalindo Lestari 100 0 0 Sumi Indo Kabel Tbk 295 0 0 Summarecon Agung 500 -25 190,500 Summitplast Tbk 140 0 0 Sunson Textile 125 -10 300,000 Suparma Tbk 210 10 5,763,000 Surabaya Agung 65 0 0 Surya Citra Media 525 -25 10,000 Surya Dumai 385 0 0 Surya Hidup Satwa 1,450 0 0 Surya Intrindo 205 -5 7,500 Surya Semesta 330 -10 2,345,500 Surya Toto 4,500 0 0 Suryainti Permata 180 -5 782,500 Suryamas Dutamakmur 45 0 0 Tambang Batubara 575 -25 3,059,000 Telkom 5,950 250 5,138,500 Tembaga Mulia 2,500 0 0 Tempo Inti Media 85 0 500 Tempo Scan Pacific 5,100 -150 59,500 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,500 -100 500 Tifico Tbk 190 0 0 Tigaraksa Satria 3,250 0 0 Timah Tbk 1,475 -25 965,500 Tira Austenite Tbk 1,675 0 0 Tirta Mahakam 120 0 0 Toko Gunung Agung 270 0 0 Trias Sentosa Tbk 225 -5 11,500 Trimegah Securities 80 0 310,000 Trust Finance 185 0 1,122,500 Tunas Baru Lampung 145 0 285,000 Tunas Ridean Tbk 310 0 0 Ultra Jaya Milk Tbk 500 0 0 Unggul Indah Cahaya 2,500 0 0 Unilever Indonesia 3,175 -25 904,500 United Capital 55 0 1,057,500 United Tractors Tbk 875 -25 5,583,500 Voksel Electric Tbk 75 0 0 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 30 0 1,060,000 Wicaksana Overseas 140 0 0 Zebra Nusantara Tbk 90 0 0 ____________________________________________________________________________ Composite Index : 607.78 Previous : 610.33 Trading volume : 522,827,318 Trading value : Rp 406,7 billion ____________________________________________________________________________