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
____________________________________________________________________________