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
___________________________________________________________________________