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 ____________________________________________________________________________