Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.20, 2003

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.20, 2003 ___________________________________________________________________________ Shares Close Change Trading

Volume ____________________________________________________________________________ Abdi Bangsa Tbk 275 0 0 Ades Alfindo Tbk 1,000 -25 3,000 Adindo Foresta 50 0 0 AGIS Tbk 80 0 0 Akbar Indo Makmur 70 0 75,500 Alakasa Industrindo 150 0 0 Alfa Retailindo Tbk 1,250 100 500 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 25 850,500 Anta Express Tour & Travel 90 0 0 Anugrah Tambak 200 -20 1,000 Apac Citra 175 0 40,000 Apexindo Pratama 350 5 143,000 Aqua Golden 47,800 0 500 Argha Karya Prima 675 25 6,000 Argo Pantes Tbk 1,100 25 4,000 Arona Binasejati 725 0 1,599,000 Artha Pacific 1,125 0 0 Artha Securities 385 5 15,000 Arwana Citramulia 225 5 132,000 Aryaduta Hotels Tbk 155 0 0 Asahimas Flat Glass 1,900 50 253,500 Asia Intiselera Tbk 120 0 0 Asia Kapitalindo 265 0 4,500 Asiana 20 0 0 Asiaplast 30 0 500 Astra Agro Lestari 1,525 25 1,717,000 Astra Graphia Tbk 320 0 810,000 Astra Int'l 4,475 25 1,503,500 Astra Otoparts Tbk 1,475 0 0 Asuransi Bina Dana 300 0 0 Asuransi Bintang 370 0 0 Asuransi Dayin 225 5 175,000 Asuransi Harta Aman 240 15 15,000 Asuransi Ramayana 575 0 0 Bahtera Adimina 170 0 0 Bakrie Sumatra 600 50 252,000 Bakrie & Brothers 20 0 190,000 Bakrieland 45 0 0 Bank Arta Niaga 1,000 0 0 Bank Buana 500 0 25,000 Bank Bumiputera 145 0 0 Bank Central Asia 3,175 -125 20,243,000 Bank CIC 125 0 0 Bank Danamon Tbk 1,750 -50 9,971,500 Bank Danpac Tbk 500 0 0 Bank Eksekutif 90 0 0 Bank Global 100 0 60,000 Bank Int'l Indonesia 95 0 2,934,000 Bank Kesawan Tbk 180 5 7,000 Bank Lippo Tbk 490 5 231,000 Bank Mandiri 875 25 7,391,000 Bank Mayapada Tbk 135 0 0 Bank Mega Tbk 1,000 0 0 Bank Negara 100 5 11,727,000 Bank Niaga Tbk 30 5 60,000 Bank NISP Tbk 335 -5 2,739,000 Bank Nusantara 725 0 0 Bank Pan Indonesia 260 0 10,868,000 Bank Permata Tbk 30 0 150,000 Bank Pikko Tbk 200 0 0 Bank Rakyat 1,025 25 84,631,500 Bank Swadesi Tbk 330 0 93,000 Bank Victoria Int'l 50 0 25,000 Barito Pacific 225 5 55,000 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 0 0 BBL Danatama 460 20 52,500 Bentoel 85 0 45,000 Berlian Laju Tanker 700 -25 1,090,500 Berlina Tbk 1,575 0 0 Betonjaya Manunggal 190 0 0 BFI Finance 750 0 50,000 Bhakti Capital 225 0 0 Bhakti Investama 335 0 355,000 Bhuwanatala Indah 35 0 12,000 Bimantara Citra Tbk 3,200 100 279,500 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 100 5 1,000 Bukaka Teknik Utama 305 0 0 Bukit Sentul Tbk 130 10 6,000 Bumi Resources Tbk 185 0 31,170,500 Cahaya Kalbar Tbk 215 0 70,000 Centex (Saham) 4,500 0 0 Central Korporindo 160 -10 63,997,000 Centrin Online Tbk. 135 0 0 Centris Multi 300 0 0 Charoen Pokphand 345 20 50,000 Cipendawa 165 0 0 Cipta Panelutama 725 0 0 Ciptojaya 60 0 0 Ciputra Development 375 10 442,500 Ciputra Surya Tbk 675 25 8,241,500 Citatah Industri 75 0 0 Citra Marga 370 0 250,000 Citra Tubindo Tbk 8,000 0 0 Clipan Finance 230 0 713,000 Colorpak Indonesia 450 0 0 CP. Prima Tbk 290 0 0 Daeyu Orchid 115 0 0 Danasupra 135 0 0 Dankos Laboratories 1,000 0 299,500 Darya-Varia 725 0 0 Davomas Abadi Tbk 345 0 1,584,500 Daya Sakti Unggul 90 0 0 Delta Djakarta Tbk 9,200 0 0 Dharma Samudera 70 5 1,072,500 Dharmala Intiland 75 0 2,145,000 Duta Anggada Realty 170 0 0 Duta Pertiwi 235 0 0 Duta Pertiwi Tbk 1,100 0 0 Dynaplast Tbk 1,300 25 303,000 Dyviacom Intrabumi 35 0 0 Ekadharma Tape 775 0 0 Enseval Putra 1,225 -175 7,232,000 Equity Development 250 0 0 Eratex Djaja 210 0 0 Eterindo Wahanatama 115 5 260,000 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 50,000 Fortune Indonesia 285 0 0 Fortune Mate 85 0 5,000 Gajah Tunggal Tbk 480 45 27,844,000 Gema Grahasarana 90 0 0 Global Financindo 500 0 0 Goodyear Indonesia 3,650 0 0 Gowa Makassar 650 0 0 Great River 600 -25 38,500 GT Kabel Indonesia 95 10 320,500 GT Petrochem 315 25 75,000 Gudang Garam Tbk 12,650 -50 1,311,000 H M Sampoerna Tbk 4,225 50 7,098,500 Hanson Industri 15 0 63,000 Hero Supermarket 950 0 0 Hexindo Adiperkasa 800 -50 97,500 Hotel Sahid Jaya 125 0 0 Humpuss Intermoda 1,225 0 0 Igarjaya Tbk 135 10 51,000 Inco 22,800 -1,700 105,000 Indah Kiat Pulp & Paper 445 -5 44,732,500 Indal Aluminium 150 0 50,000 Indo Citra Finance 105 0 0 Indocement Tunggal 1,825 25 216,500 Indoexchange Tbk 15 0 500 Indofarma Tbk 170 0 480,000 Indofood Sukses 650 0 20,513,500 Indomobil Sukses 1,000 0 0 Indonesia Prima 95 0 0 Indorama Syntetics 480 0 248,500 Indosat Tbk 11,400 600 1,810,500 Indosiar Visual Mandiri 485 0 315,500 Indospring Tbk 700 0 0 Infoasia Teknologi 480 5 2,632,500 Intanwijaya 305 -10 25,000 Integrasi Teknologi 50 0 0 Inter Delta Tbk 135 0 0 Inter-Pacific Bank 100 25 2,000 Inti Indah Karya 110 0 0 Intikeramik 100 0 0 Intraco Penta Tbk 290 0 0 Jaka Artha Graha 10 0 1,005,000 Jakarta Int'l Hotel 600 0 2,983,000 Jakarta Kyoei Steel 50 0 0 Jakarta Setiabudi 700 0 0 JAPFA Tbk 280 0 0 Jasuindo Tiga 425 0 0 Jaya Pari Steel 385 0 0 Jaya Real Property 2,000 0 0 Jembo Cable Company 220 0 500 Kabelindo Murni Tbk 60 -10 25,000 Kalbe Farma Tbk 800 0 1,128,500 Karka Yasa Profilia 25 0 50,000 Karwell Indonesia 400 0 0 Kasogi 20 5 1,000 Kawasan Industri 55 5 1,411,500 Kedaung Indah Can 170 0 0 Kedawung Setia 175 30 500 Keramika Indonesia 175 0 0 Kimia Farma Tbk 185 0 2,017,500 Komatsu Indonesia 1,350 0 0 Kopitime Dot Com 5 0 0 Kresna Graha 95 0 0 Kridaperdana 60 -10 105,000 Kurnia Kapuas Utama 120 0 0 Lamicitra Nusantara 75 0 0 Langgeng Makmur 55 0 0 Lapindo 450 0 0 Lautan Luas Tbk 285 5 485,000 Limas Stokhomindo 1,150 0 5,562,500 Lion Mesh P. Tbk 550 0 0 Lion Metal Works 825 0 0 Lippo Cikarang Tbk 185 5 36,500 Lippo E-NET Tbk 40 5 100,000 Lippo General 380 0 0 Lippo Karawaci Tbk 195 0 0 Lippo Land 525 0 0 Lippo Securities 25 0 0 Makindo Tbk 850 0 0 Mandom Indonesia 2,550 0 0 Mas Murni Indonesia 25 0 0 Mas Murni Tbk 700 0 0 Maskapai Reasuransi 380 0 0 Matahari Putra Prima 475 0 0 Mayora Indah Tbk 825 0 143,000 Medco Energi 1,300 25 31,500 Merck Tbk 15,000 0 0 Metamedia 40 0 0 Metro Supermarket 950 0 0 Metrodata 85 -5 110,000 Millennium 65 -5 190,000 Mitra Rajasa Tbk 65 0 0 Modern Photo Film 600 -25 30,000 Modernland Realty 55 0 0 Mulia Industrindo 225 0 77,000 Mulialand Tbk 750 0 0 Multi Agro Persada 575 0 0 Multi Bintang 34,000 0 0 Multi Prima 500 0 0 Multibreeder 300 0 254,500 Multipolar Tbk 200 5 163,000 Mustika Ratu Tbk 400 0 40,000 Nipress Tbk 750 0 0 Pabrik Kertas Tjiwi Kimia 460 10 800,000 Pacific Utama Tbk 80 0 0 Pakuwon Jati Tbk 300 0 0 Pan Brothers Tex 385 0 542,500 Panasia Indosyntec 275 0 0 Panasia Filament 80 0 0 Panca Wiratama 50 0 0 Panin Insurance Tbk 330 5 8,565,500 Panin Life Tbk 175 0 6,543,500 Panin Sekuritas Tbk 270 0 0 Panorama 575 0 258,500 Pelangi Indah 140 20 70,000 Pelayaran Tempuran 575 0 0 Perdana Bangun 265 0 0 Petrosea Tbk 1,550 0 0 Pioneerindo Gourmet 400 0 0 Plastpack Prima 40 0 5,000 Plaza Indonesia 5,000 0 0 Polysindo Eka 30 0 0 Pool Asuransi 1,250 0 0 PP London Sumatera 925 0 99,500 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 110 0 130,000 Ramayana Lestari 3,600 50 799,000 Ricky Putra 125 0 0 Rig Tenders Tbk 6,300 -350 40,500 Rimo Catur Lestari 75 -5 1,195,000 Ristia Bintang 70 0 0 Roda Panggon 115 0 0 Roda Vivatex Tbk 900 0 0 Ryane Adibusana Tbk 35 5 1,000 Saham Seri B Hanson 5 0 0 Saham Seri B 5,000 0 0 Samudera Indonesia 3,000 -100 32,500 Sarasa Nugraha Tbk 55 0 1,190,000 Sari Husada Tbk 14,300 0 16,500 Schering Plough 8,500 0 0 Sekar Laut Tbk 280 0 0 Selamat Sempurna 260 0 0 Semen Cibinong Tbk 335 10 4,699,000 Semen Gresik 8,250 -50 10,500 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 320 15 5,322,000 Siwani Makmur Tbk 210 0 0 Siwani Trimitra Tbk 30 0 500 SMART Tbk 2,900 0 0 Sona Topas Tourism 135 -5 45,000 Sorini Corporation 700 -125 41,000 Steady Safe Tbk 320 15 696,000 Suba Indah Tbk 120 5 27,500 Sucaco Tbk 1,000 0 0 Sugi Samapersada 425 -40 67,500 Sumalindo Lestari 100 0 0 Sumi Indo Kabel Tbk 295 0 0 Summarecon Agung 500 0 329,500 Summitplast Tbk 140 0 0 Sunson Textile 145 10 115,000 Suparma Tbk 195 5 5,476,000 Surabaya Agung 65 0 0 Surya Citra Media 550 25 37,500 Surya Dumai 385 0 0 Surya Hidup Satwa 1,450 0 0 Surya Intrindo 215 5 37,500 Surya Semesta 325 0 455,000 Surya Toto 4,500 0 0 Suryainti Permata 180 0 200,000 Suryamas Dutamakmur 45 0 0 Tambang Batubara 575 0 744,000 Telkom 6,000 100 8,998,000 Tembaga Mulia 2,025 0 0 Tempo Inti Media 85 0 0 Tempo Scan Pacific 5,075 125 224,000 Texmaco Jaya Tbk 2,950 0 0 Texmaco Perkasa 2,200 -100 500 Tifico Tbk 190 0 0 Tigaraksa Satria 3,250 0 0 Timah Tbk 1,500 75 3,243,000 Tira Austenite Tbk 1,675 0 0 Tirta Mahakam 120 0 0 Toko Gunung Agung 270 0 0 Trias Sentosa Tbk 215 -5 369,000 Trimegah Securities 75 -5 475,000 Trust Finance 185 0 1,827,500 Tunas Baru Lampung 145 5 30,000 Tunas Ridean Tbk 310 0 2,063,500 Ultra Jaya Milk Tbk 450 0 0 Unggul Indah Cahaya 2,500 0 0 Unilever Indonesia 3,150 0 1,178,500 United Capital 55 0 771,000 United Tractors Tbk 900 25 2,339,000 Voksel Electric Tbk 80 5 1,000 Wahana Jaya Perkasa 230 0 0 Wahana Phonix 25 0 569,500 Wicaksana Overseas 110 0 0 Zebra Nusantara Tbk 90 0 0 ___________________________________________________________________________ Composite Index : 605.80 Previous : 601.93 Total trading volume : 569,474,536 Total trading value : Rp 523,7 billion ___________________________________________________________________________