Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.19, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.19, 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 67,500
Akbar Indo Makmur 70 0 81,500
Alakasa Industrindo 150 0 0
Alfa Retailindo Tbk 1,150 0 0
Alter Abadi Tbk 25 0 0
Alumindo Light 200 0 0
Andhi Chandra 470 0 0
Aneka Kimia Raya 900 0 0
Aneka Tambang 1,200 0 129,500
Anta Express Tour & Travel 90 0 0
Anugrah Tambak 220 20 32,500
Apac Citra 175 5 48,500
Apexindo Pratama 345 0 366,500
Aqua Golden 47,800 0 0
Argha Karya Prima 650 0 0
Argo Pantes Tbk 1,075 25 18,000
Arona Binasejati 725 -25 1,738,500
Artha Pacific 1,125 0 0
Artha Securities 380 0 12,500
Arwana Citramulia 220 0 12,000
Aryaduta Hotels Tbk 155 0 0
Asahimas Flat Glass 1,850 -50 362,500
Asia Intiselera Tbk 120 0 0
Asia Kapitalindo 265 0 4,000
Asiana 20 0 1,060,000
Asiaplast 30 5 10,500
Astra Agro Lestari 1,500 -25 217,500
Astra Graphia Tbk 320 -5 407,500
Astra Int'l 4,450 50 3,125,000
Astra Otoparts Tbk 1,475 0 0
Asuransi Bina Dana 300 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 220 0 135,000
Asuransi Harta Aman 225 0 12,500
Asuransi Ramayana 575 0 0
Bahtera Adimina 170 0 0
Bakrie Sumatra 550 0 2,500
Bakrie & Brothers 20 0 10,011,500
Bakrieland 45 5 295,000
Bank Arta Niaga 1,000 0 0
Bank Buana 500 0 7,500
Bank Bumiputera 145 0 0
Bank Central Asia 3,300 -75 5,305,000
Bank CIC 125 0 0
Bank Danamon Tbk 1,800 -75 1,441,500
Bank Danpac Tbk 500 0 0
Bank Eksekutif 90 0 0
Bank Global 100 0 0
Bank Int'l Indonesia 95 0 15,993,500
Bank Kesawan Tbk 175 0 28,500
Bank Lippo Tbk 485 -5 610,500
Bank Mandiri 850 -25 23,845,500
Bank Mayapada Tbk 135 0 0
Bank Mega Tbk 1,000 0 0
Bank Negara 95 5 13,513,500
Bank Niaga Tbk 25 -5 315,000
Bank NISP Tbk 340 10 3,071,000
Bank Nusantara 725 0 0
Bank Pan Indonesia 260 5 9,186,500
Bank Permata Tbk 30 0 4,000
Bank Pikko Tbk 200 0 0
Bank Rakyat 1,000 25 27,744,500
Bank Swadesi Tbk 330 0 0
Bank Victoria Int'l 50 -5 15,000
Barito Pacific 220 0 225,000
BAT Indonesia Tbk 9,450 0 0
Bayer Indonesia SB 6,800 0 0
Bayer Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 75 -5 16,000
BBL Danatama 440 5 95,000
Bentoel 85 0 677,500
Berlian Laju Tanker 725 25 6,050,500
Berlina Tbk 1,575 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 750 0 1,162,500
Bhakti Capital 225 0 0
Bhakti Investama 335 0 12,500
Bhuwanatala Indah 35 0 0
Bimantara Citra Tbk 3,100 0 5,000
Bintang Mitra 75 0 0
Branta Mulia Tbk 950 0 0
Bristol-Myers 9,200 0 0
Bristol-Myers 10,500 0 0
Budi Acid Jaya Tbk 95 -5 107,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 -10 30,500
Bumi Resources Tbk 185 -5 13,594,500
Cahaya Kalbar Tbk 215 0 100,000
Centex (Saham) 4,500 0 0
Central Korporindo 170 -30 24,054,500
Centrin Online Tbk. 135 10 50,000
Centris Multi 300 0 0
Charoen Pokphand 325 0 0
Cipendawa 165 0 0
Cipta Panelutama 725 0 0
Ciptojaya 60 0 0
Ciputra Development 365 0 247,500
Ciputra Surya Tbk 650 -25 6,018,500
Citatah Industri 75 -5 100,000
Citra Marga 370 5 807,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 230 -5 559,000
Colorpak Indonesia 450 -10 224,000
CP. Prima Tbk 290 -25 50,000
Daeyu Orchid 115 0 72,500
Danasupra 135 -35 1,000
Dankos Laboratories 1,000 0 12,000
Darya-Varia 725 0 249,000
Davomas Abadi Tbk 345 -15 1,012,500
Daya Sakti Unggul 90 0 0
Delta Djakarta Tbk 9,200 0 0
Dharma Samudera 65 -5 50,000
Dharmala Intiland 75 0 1,134,000
Duta Anggada Realty 170 -10 1,062,500
Duta Pertiwi 235 -20 16,000
Duta Pertiwi Tbk 1,100 0 0
Dynaplast Tbk 1,275 50 845,000
Dyviacom Intrabumi 35 0 0
Ekadharma Tape 775 0 0
Enseval Putra 1,400 -125 1,416,500
Equity Development 250 0 0
Eratex Djaja 210 -5 78,500
Eterindo Wahanatama 110 0 695,000
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 0 0
Fortune Indonesia 285 0 0
Fortune Mate 85 0 2,500
Gajah Tunggal Tbk 435 -10 11,867,000
Gema Grahasarana 90 0 0
Global Financindo 500 80 11,000
Goodyear Indonesia 3,650 0 0
Gowa Makassar 650 0 0
Great River 625 25 5,000
GT Kabel Indonesia 85 -5 270,000
GT Petrochem 290 -10 187,500
Gudang Garam Tbk 12,700 50 1,061,000
H M Sampoerna Tbk 4,175 -25 5,107,500
Hanson Industri 15 0 710,000
Hero Supermarket 950 0 0
Hexindo Adiperkasa 850 25 500
Hotel Sahid Jaya 125 0 0
Humpuss Intermoda 1,225 0 0
Igarjaya Tbk 125 -10 704,000
Inco 24,500 1,800 52,500
Indah Kiat Pulp & Paper 450 -50 44,559,000
Indal Aluminium 150 5 50,000
Indo Citra Finance 105 0 0
Indocement Tunggal 1,800 -25 2,074,000
Indoexchange Tbk 15 0 6,928,000
Indofarma Tbk 170 0 203,500
Indofood Sukses 650 0 2,496,000
Indomobil Sukses 1,000 0 0
Indonesia Prima 95 -5 500
Indorama Syntetics 480 0 135,000
Indosat Tbk 10,800 150 1,791,000
Indosiar Visual Mandiri 485 5 171,500
Indospring Tbk 700 0 0
Infoasia Teknologi 475 0 2,260,000
Intanwijaya 315 25 197,500
Integrasi Teknologi 50 0 0
Inter Delta Tbk 135 0 0
Inter-Pacific Bank 75 0 0
Inti Indah Karya 110 -5 5,000
Intikeramik 100 0 0
Intraco Penta Tbk 290 0 0
Jaka Artha Graha 10 0 5,000
Jakarta Int'l Hotel 600 -50 986,500
Jakarta Kyoei Steel 50 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 280 -20 6,000
Jasuindo Tiga 425 5 25,000
Jaya Pari Steel 385 -15 22,500
Jaya Real Property 2,000 0 290,000
Jembo Cable Company 220 0 7,000
Kabelindo Murni Tbk 70 0 0
Kalbe Farma Tbk 800 -25 4,684,500
Karka Yasa Profilia 25 5 70,500
Karwell Indonesia 400 0 0
Kasogi 15 -5 12,500
Kawasan Industri 50 0 2,775,000
Kedaung Indah Can 170 0 0
Kedawung Setia 145 0 0
Keramika Indonesia 175 0 0
Kimia Farma Tbk 185 -5 1,217,500
Komatsu Indonesia 1,350 0 0
Kopitime Dot Com 5 0 0
Kresna Graha 95 0 0
Kridaperdana 70 0 0
Kurnia Kapuas Utama 120 0 0
Lamicitra Nusantara 75 0 0
Langgeng Makmur 55 0 0
Lapindo 450 0 0
Lautan Luas Tbk 280 -5 200,000
Limas Stokhomindo 1,150 0 6,530,000
Lion Mesh P. Tbk 550 0 0
Lion Metal Works 825 0 0
Lippo Cikarang Tbk 180 0 0
Lippo E-NET Tbk 35 -5 944,000
Lippo General 380 0 0
Lippo Karawaci Tbk 195 0 0
Lippo Land 525 0 0
Lippo Securities 25 0 5,000
Makindo Tbk 850 0 0
Mandom Indonesia 2,550 0 0
Mas Murni Indonesia 25 0 10,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 380 5 108,500
Matahari Putra Prima 475 -25 2,500
Mayora Indah Tbk 825 -25 311,000
Medco Energi 1,275 0 151,500
Merck Tbk 15,000 0 1,000
Metamedia 40 0 11,500
Metro Supermarket 950 0 0
Metrodata 90 0 6,000
Millennium 70 0 0
Mitra Rajasa Tbk 65 0 0
Modern Photo Film 625 25 27,000
Modernland Realty 55 0 0
Mulia Industrindo 225 5 185,500
Mulialand Tbk 750 0 0
Multi Agro Persada 575 0 0
Multi Bintang 34,000 0 0
Multi Prima 500 0 0
Multibreeder 300 10 85,500
Multipolar Tbk 195 5 757,500
Mustika Ratu Tbk 400 0 95,000
Nipress Tbk 750 0 0
Pabrik Kertas Tjiwi Kimia 450 -50 5,767,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 300 0 50,000
Pan Brothers Tex 385 0 857,500
Panasia Indosyntec 275 0 0
Panasia Filament 80 0 0
Panca Wiratama 50 0 0
Panin Insurance Tbk 325 10 14,585,500
Panin Life Tbk 175 -15 2,225,500
Panin Sekuritas Tbk 270 0 25,000
Panorama 575 0 192,500
Pelangi Indah 120 -20 65,000
Pelayaran Tempuran 575 0 87,500
Perdana Bangun 265 0 0
Petrosea Tbk 1,550 0 0
Pioneerindo Gourmet 400 0 0
Plastpack Prima 40 0 0
Plaza Indonesia 5,000 0 0
Polysindo Eka 30 0 0
Pool Asuransi 1,250 0 0
PP London Sumatera 925 -25 155,500
Prasidha Aneka 105 0 8,000
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 110 -5 310,000
Ramayana Lestari 3,550 -250 92,000
Ricky Putra 125 0 10,000
Rig Tenders Tbk 6,650 350 1,000
Rimo Catur Lestari 80 -10 777,500
Ristia Bintang 70 5 7,500
Roda Panggon 115 0 0
Roda Vivatex Tbk 900 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 5 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 3,100 0 0
Sarasa Nugraha Tbk 55 0 2,095,000
Sari Husada Tbk 14,300 300 21,000
Schering Plough 8,500 0 0
Sekar Laut Tbk 280 0 0
Selamat Sempurna 260 0 2,500
Semen Cibinong Tbk 325 -10 2,017,500
Semen Gresik 8,300 50 194,000
Sepatu Bata Tbk 15,000 0 0
Siantar TOP Tbk 190 0 0
Sierad Produce Tbk 25 0 0
Siloam Health Care 135 0 0
Sinar Mas 305 -30 2,253,500
Siwani Makmur Tbk 210 0 5,500
Siwani Trimitra Tbk 30 0 124,000
SMART Tbk 2,900 0 0
Sona Topas Tourism 140 0 50,000
Sorini Corporation 825 0 0
Steady Safe Tbk 305 5 373,500
Suba Indah Tbk 115 5 84,000
Sucaco Tbk 1,000 0 0
Sugi Samapersada 465 0 20,000
Sumalindo Lestari 100 0 0
Sumi Indo Kabel Tbk 295 0 0
Summarecon Agung 500 0 50,000
Summitplast Tbk 140 0 0
Sunson Textile 135 15 135,000
Suparma Tbk 190 -10 270,500
Surabaya Agung 65 0 0
Surya Citra Media 525 0 5,000
Surya Dumai 385 0 0
Surya Hidup Satwa 1,450 0 0
Surya Intrindo 210 5 92,500
Surya Semesta 325 -5 353,000
Surya Toto 4,500 0 0
Suryainti Permata 180 0 10,000
Suryamas Dutamakmur 45 0 0
Tambang Batubara 575 0 1,328,500
Telkom 5,900 -50 10,494,000
Tembaga Mulia 2,025 -475 1,000
Tempo Inti Media 85 0 3,500
Tempo Scan Pacific 4,950 -50 80,500
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,300 -100 500
Tifico Tbk 190 0 0
Tigaraksa Satria 3,250 0 0
Timah Tbk 1,425 0 817,000
Tira Austenite Tbk 1,675 0 0
Tirta Mahakam 120 0 0
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 225 0 582,000
Trimegah Securities 80 0 1,020,000
Trust Finance 185 0 997,500
Tunas Baru Lampung 140 0 0
Tunas Ridean Tbk 310 0 130,000
Ultra Jaya Milk Tbk 450 0 17,500
Unggul Indah Cahaya 2,500 0 500
Unilever Indonesia 3,150 -25 1,373,000
United Capital 55 0 0
United Tractors Tbk 875 -25 6,504,000
Voksel Electric Tbk 75 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 25 -5 1,617,500
Wicaksana Overseas 110 0 0
Zebra Nusantara Tbk 90 0 0
____________________________________________________________________________
Composite Index : 601.93
Previous : 605.78
Total trading volume : 458,157,454
Total trading value : Rp 380,4 billion
____________________________________________________________________________