Stock prices on The Jakarta Stock Exchange (in rupiah) on Nov.18, 2005

Stock prices on The Jakarta Stock Exchange (in rupiah) on Nov.18, 2005
_____________________________________________________________________________
Shares Close Change Trading

volume
______________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,650 50 36,000
Adhi Karya 515 20 2,423,000
Adira Dinamika 1,530 -270 600,000
AGIS Tbk 80 0 25,000
Akbar Indo Makmur 220 35 274,000
AKR Corporindo Tbk 1,530 30 1,326,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,480 -60 51,000
Alumindo Light 340 10 45,000
Andhi Chandra 425 0 0
Aneka Kemasindo 75 0 0
Aneka Tambang 2,425 25 6,915,000
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 300 0 0
Apac Citra 60 0 0
Apexindo Pratama 750 50 48,000
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 740 -10 1,550,500
Artha Pacific 125 0 3,500
Arthavest Tbk 455 0 25,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,400 225 1,278,000
Asia Grain 25 0 0
Asia Kapitalindo 240 10 62,500
Asiaplast 30 0 300,000
Astra Agro Lestari 5,300 -50 37,500
Astra Graphia Tbk 265 10 823,000
Astra Int'l 9,050 350 8,083,500
Astra Otoparts Tbk 3,075 25 1,500
Asuransi Bina Dana 280 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 235 0 0
Asuransi Harta Aman 105 0 100,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 170 0 0
Bakrie Sumatra 370 0 456,000
Bakrie & Brothers 105 0 23,484,000
Bakrieland 150 0 2,178,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 5 550,000
Bank Buana 940 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 3,175 -25 42,502,000
Bank Century Tbk 75 0 25,000
Bank Danamon Tbk 3,650 125 2,682,000
Bank Eksekutif 65 5 573,000
Bank Int'l Indonesia 140 5 16,400,500
Bank Kesawan Tbk 330 -5 29,000
Bank Lippo Tbk 1,580 0 2,461,500
Bank Mandiri 1,180 40 47,545,000
Bank Mayapada Tbk 120 0 0
Bank Mega Tbk 1,980 80 2,500
Bank Negara 1,200 50 7,000
Bank Niaga Tbk 350 20 69,840,000
Bank NISP Tbk 870 10 500
Bank Nusantara 700 0 0
Bank Pan Indonesia 370 5 24,906,500
Bank Permata Tbk 500 0 929,000
Bank Rakyat 2,725 100 27,516,000
Bank Swadesi Tbk 410 0 0
Bank Victoria Int'l 80 0 64,000
Barito Pacific 570 30 1,523,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 80 0 1,158,500
Bentoel 115 -5 145,000
Berlian Laju Tanker 1,000 10 17,264,000
Berlina Tbk 970 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,020 0 0
Bhakti Capital 200 0 0
Bhakti Investama 175 5 170,000
Bhuwanatala Indah 50 -5 238,000
Bimantara Citra Tbk 1,930 250 169,000
Bina Danatama 1,400 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 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 115 0 0
Bumi Resources Tbk 750 0 15,326,000
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 5 303,500
Charoen Pokphand 295 -5 1,347,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 270 25 505,500
Ciputra Surya Tbk 325 40 12,273,000
Citatah Industri 50 0 410,000
Citra Marga 750 20 1,785,000
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 245 15 755,000
Colorpak Indonesia 420 5 480,000
Danasupra 350 0 0
Dankos Laboratories 1,120 10 1,000
Darya-Varia 640 0 0
Davomas Abadi Tbk 75 0 390,000
Daya Sakti Unggul 245 -10 6,500
Delta Djakarta Tbk 28,000 0 0
Delta Dunia 680 0 39,300,000
Dharma Samudera 60 0 173,500
Dharmala Intiland 200 10 4,781,000
Duta Anggada Realty 255 0 0
Duta Pertiwi 970 0 0
Duta Pertiwi Tbk 650 -30 12,000
Dynaplast Tbk 1,190 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 330 0 0
Energi Mega Persada 710 -10 4,025,500
Enseval Putra 510 0 819,000
Equity Development 80 20 1,000
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 170 5 515,500
Ever Shine Textile 80 0 0
Excelcomindo 2,425 -25 28,500
Fajar Surya Wisesa 970 50 125,000
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 0
Gajah Tunggal Tbk 520 10 11,282,000
Gema Grahasarana 105 0 0
Global Financindo 600 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 305 15 3,939,500
Gudang Garam Tbk 10,700 350 1,221,000
H M Sampoerna Tbk 8,350 100 262,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,000 20 644,500
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 3,100 0 0
Inco 12,400 550 2,585,500
Indah Kiat Pulp & Paper 860 30 12,205,000
Indal Aluminium 185 5 2,861,000
Indo Citra Finance 140 0 0
Indocement Tunggal 3,100 50 2,963,500
Indoexchange Tbk 85 0 55,000
Indofarma Tbk 110 5 5,549,500
Indofood Sukses 850 -20 6,210,000
Indomobil Sukses 660 -40 10,000
Indonesia Prima 90 0 0
Indorama Syntetics 400 0 0
Indosat Tbk 5,250 100 9,363,000
Indosiar Karya 370 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 280 -20 100,000
Intanwijaya 370 5 20,000
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 190 0 0
Intikeramik 70 0 0
Intraco Penta Tbk 590 30 622,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 500 10 2,744,000
Jakarta Kyoei Steel 60 -5 2,872,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 260 0 0
Jasuindo Tiga 50 0 0
Jaya Pari Steel 810 0 58,500
Jaya Real Property 1,900 0 0
Jembo Cable Company 310 10 31,000
Kabelindo Murni Tbk 65 0 0
Kageo Igar Jaya Tbk 100 5 595,000
Kalbe Farma Tbk 860 10 20,759,500
Karka Yasa Profilia 30 5 500
Karwell Indonesia 370 0 0
Kasogi 25 0 0
Kawasan Industri 85 0 15,252,000
Kedaung Indah Can 150 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 125 -5 13,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 250,500
Kresna Graha 120 5 300,000
Kridaperdana 70 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 -5 1,830,500
Lapindo 500 0 0
Lautan Luas Tbk 475 0 25,000
Limas Centric 85 0 305,500
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 285 -10 41,500
Lippo General 350 0 0
Lippo Karawaci Tbk 1,670 0 757,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 105 0 1,300,500
Mandom Indonesia 4,300 0 0
Mas Murni Indonesia 60 0 331,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 170 0 0
Matahari Putra Prima 940 20 1,238,500
Mayora Indah Tbk 600 10 1,098,000
Medco Energi 3,175 50 9,478,500
Merck Tbk 23,500 0 0
Metamedia 45 0 0
Metro Supermarket 975 0 0
Metrodata 70 5 417,500
Millennium 40 0 0
Mitra Adiperkasa 940 40 112,500
Mitra Rajasa Tbk 45 0 0
Modern Photo Film 600 0 0
Modernland Realty 145 10 1,512,500
Mulia Industrindo 145 -5 1,679,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 150 5 8,119,500
Multistrada Arah 150 5 8,292,500
Mustika Ratu Tbk 265 5 2,129,000
New Century 40 0 252,500
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,450 75 1,570,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 152,500
Palm Asia Corpora 840 10 1,287,500
Pan Brothers Tex 370 5 125,000
Panasia Indosyntec 430 30 5,000
Panasia Filament 70 0 0
Panca Global 135 -5 75,000
Panca Wiratama 115 0 0
Panin Insurance Tbk 245 5 255,000
Panin Life Tbk 140 10 50,906,500
Panin Sekuritas Tbk 275 -10 210,000
Panorama 370 0 0
Pelangi Indah 65 0 0
Pelayaran Tempuran 1,040 10 1,156,000
Pembangunan Jaya 1,000 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 5,400 200 2,234,000
Petrosea Tbk 5,000 0 82,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,975 25 2,250,000
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 20,000
Ramayana Lestari 700 30 3,937,000
Reliance Securities 245 0 1,500
Resource Alam 160 0 0
Ricky Putra 300 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 300,000
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 7,600 100 822,000
Sanex Qianjiang 60 10 5,000
Sarasa Nugraha Tbk 85 0 2,350,500
Sari Husada Tbk 3,400 -100 8,500
Schering Plough 11,000 0 2,000
Sekar Laut Tbk 425 0 0
Selamat Sempurna 320 0 20,000
Semen Cibinong Tbk 445 5 4,511,500
Semen Gresik 19,650 500 211,500
Sepatu Bata Tbk 14,400 -100 22,500
Siantar TOP Tbk 140 0 0
Sierad Produce Tbk 60 0 125,000
Sinar Mas 300 10 126,000
Siwani Makmur Tbk 175 0 25,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 940 0 24,500
Sona Topas Tourism 240 -20 1,500
Sorini Corporation 1,080 50 131,500
Steady Safe Tbk 330 0 0
Suba Indah Tbk 130 0 2,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 0 0
Sumi Indo Kabel Tbk 480 0 0
Summarecon Agung 660 10 1,244,000
Summitplast Tbk 175 0 20,000
Sunson Textile 330 0 50,000
Suparma Tbk 185 0 9,000
Surabaya Agung 400 0 0
Surya Citra Media 670 0 25,500
Surya Dumai 360 0 0
Surya Intrindo 150 0 0
Surya Semesta 340 20 500
Surya Toto 6,000 0 0
Suryainti Permata 185 5 393,000
Suryamas Dutamakmur 40 0 0
Tambang Batubara 1,680 50 11,624,500
Telkom 5,150 100 9,716,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 0
Tempo Scan Pacific 5,650 100 45,000
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 175 0 0
Tigaraksa Satria 290 0 0
Timah Tbk 1,510 30 722,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 250,000
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 135 0 160,000
Trimegah Securities 145 10 13,761,500
Trust Finance 360 0 0
Tunas Baru Lampung 210 0 0
Tunas Ridean Tbk 670 0 0
Ultra Jaya Milk Tbk 255 0 50,000
Unggul Indah Cahaya 2,800 100 2,500
Unilever Indonesia 4,375 150 699,000
United Capital 130 0 0
United Tractors Tbk 3,500 175 28,388,500
Voksel Electric Tbk 310 0 0
Wahana Ottomitra 380 10 55,000
Wahana Phonix 30 0 0
Wicaksana Overseas 130 5 30,000
Yulie Sekurindo Tbk 100 0 0
Zebra Nusantara Tbk 60 0 0
____________________________________________________________________________
Composite Index : 1,054.98
Previous : 1,033.28
Total trading volume : 797,847,384
Total trading value : Rp 1.116 trillion
_____________________________________________________________________________