Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.22, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.22, 2005
____________________________________________________________________________
Share Close Change Trading

volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,760 10 64,000
Adhi Karya 540 20 6,645,500
Adira Dinamika 1,450 -40 162,500
AGIS Tbk 80 0 0
Akbar Indo Makmur 200 0 0
AKR Corporindo Tbk 1,540 0 1,315,000
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,800 150 16,000
Alumindo Light 340 0 0
Andhi Chandra 425 0 0
Aneka Kemasindo 75 0 0
Aneka Tambang 2,600 100 15,820,500
Anta Express Tour & Travel 70 0 0
Anugrah Tambak 300 0 0
Apac Citra 65 -5 50,000
Apexindo Pratama 750 0 0
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 770 20 8,854,000
Artha Pacific 125 0 3,000
Arthavest Tbk 460 5 25,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,325 0 16,000
Asia Grain 35 10 100,000
Asia Kapitalindo 240 0 0
Asiaplast 25 0 0
Astra Agro Lestari 5,300 0 146,000
Astra Graphia Tbk 260 0 600,000
Astra Int'l 9,350 200 9,480,500
Astra Otoparts Tbk 3,075 0 5,000
Asuransi Bina Dana 280 0 0
Asuransi Bintang 370 0 0
Asuransi Dayin 235 0 0
Asuransi Harta Aman 110 0 1,694,000
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 160 -10 166,000
Bakrie Sumatra 380 0 4,317,000
Bakrie & Brothers 110 0 7,275,000
Bakrieland 150 5 651,500
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 0 482,500
Bank Buana 950 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 3,175 25 24,015,500
Bank Century Tbk 70 -10 150,500
Bank Danamon Tbk 3,900 75 2,542,000
Bank Eksekutif 65 -5 103,500
Bank Int'l Indonesia 145 5 13,138,000
Bank Kesawan Tbk 340 0 0
Bank Lippo Tbk 1,580 -20 4,668,500
Bank Mandiri 1,190 0 17,268,000
Bank Mayapada Tbk 145 25 4,500
Bank Mega Tbk 2,100 0 0
Bank Negara 1,150 -50 500
Bank Niaga Tbk 350 0 35,603,000
Bank NISP Tbk 850 -20 143,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 365 -5 9,151,500
Bank Permata Tbk 510 0 384,500
Bank Rakyat 2,725 0 11,824,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 80 0 100,000
Barito Pacific 570 -30 267,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 80 -5 120,000
Bentoel 120 0 450,000
Berlian Laju Tanker 1,030 30 48,507,000
Berlina Tbk 970 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,030 10 176,000
Bhakti Capital 200 0 0
Bhakti Investama 175 5 200,000
Bhuwanatala Indah 55 0 490,500
Bimantara Citra Tbk 1,900 0 51,000
Bina Danatama 1,390 90 250,500
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 -10 18,839,000
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 395 -5 849,000
Charoen Pokphand 295 0 175,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 265 0 52,500
Ciputra Surya Tbk 320 5 1,951,000
Citatah Industri 55 5 117,500
Citra Marga 760 0 989,500
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 240 5 100,000
Colorpak Indonesia 415 -5 292,500
Danasupra 350 0 0
Dankos Laboratories 1,140 40 1,096,000
Darya-Varia 660 10 143,000
Davomas Abadi Tbk 75 0 582,500
Daya Sakti Unggul 245 0 0
Delta Djakarta Tbk 33,000 5,000 500
Delta Dunia 680 0 10,785,000
Dharma Samudera 60 0 25,500
Dharmala Intiland 195 -5 413,500
Duta Anggada Realty 245 0 0
Duta Pertiwi 1,020 0 5,500
Duta Pertiwi Tbk 650 0 1,000
Dynaplast Tbk 1,150 -40 200,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 330 0 0
Energi Mega Persada 730 20 6,344,500
Enseval Putra 570 40 4,446,500
Equity Development 80 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 170 0 75,500
Ever Shine Textile 80 0 0
Excelcomindo 2,450 75 229,500
Fajar Surya Wisesa 970 0 0
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 500 -10 2,673,500
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 300 0 650,000
Gudang Garam Tbk 10,700 -50 709,000
H M Sampoerna Tbk 8,300 -50 41,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,000 0 93,000
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 100 0 0
Humpuss Intermoda 3,100 0 0
Indah Kiat Pulp & Paper 870 0 16,873,500
Indal Aluminium 180 20 187,500
Indo Citra Finance 140 0 0
Indocement Tunggal 3,175 0 4,885,000
Indoexchange Tbk 85 5 1,000
Indofarma Tbk 105 0 448,500
Indofood Sukses 830 -10 8,706,500
Indomobil Sukses 660 0 0
Indonesia Prima 90 0 0
Indorama Syntetics 395 -5 15,500
Indosat Tbk 5,300 50 8,315,500
Indosiar Karya 370 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 250 0 0
Intanwijaya 360 0 51,000
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
International 13,450 450 1,578,500
Inti Kapuas Arowana 190 0 470,000
Intikeramik 70 0 0
Intraco Penta Tbk 590 0 91,500
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 520 10 1,490,000
Jakarta Kyoei Steel 60 0 0
Jakarta Setiabudi 700 0 0
JAPFA Tbk 260 0 0
Jasuindo Tiga 50 0 0
Jaya Pari Steel 810 10 50,500
Jaya Real Property 1,900 0 0
Jembo Cable Company 310 0 0
Kabelindo Murni Tbk 75 5 110,000
Kageo Igar Jaya Tbk 100 0 530,500
Kalbe Farma Tbk 900 30 27,861,500
Karka Yasa Profilia 25 0 500,000
Karwell Indonesia 245 0 0
Kasogi 25 0 0
Kawasan Industri 85 0 1,188,000
Kedaung Indah Can 150 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 130 0 59,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 50,500
Kresna Graha 120 0 100,000
Kridaperdana 90 20 15,000
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 30,000
Lapindo 500 0 0
Lautan Luas Tbk 485 0 188,000
Limas Centric 85 0 164,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 270 20 500
Lippo E-NET Tbk 280 15 2,500
Lippo General 350 0 0
Lippo Karawaci Tbk 1,670 0 1,140,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 105 0 534,500
Mandom Indonesia 4,300 0 0
Mas Murni Indonesia 55 -5 312,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 170 0 0
Matahari Putra Prima 1,060 40 3,884,500
Mayora Indah Tbk 600 0 549,000
Medco Energi 3,150 50 2,409,500
Merck Tbk 23,500 0 0
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 70 5 887,000
Millennium 40 0 0
Mitra Adiperkasa 920 -10 56,000
Mitra Rajasa Tbk 40 -5 250,000
Modern Photo Film 600 0 0
Modernland Realty 135 -5 525,000
Mulia Industrindo 140 -5 411,500
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 155 -5 5,316,500
Multistrada Arah 145 5 417,500
Mustika Ratu Tbk 255 -5 365,500
New Century 45 5 2,120,500
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,525 25 1,343,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 6,137,500
Pan Brothers Tex 370 0 0
Panasia Indosyntec 430 0 0
Panasia Filament 70 0 0
Panca Global 135 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 240 0 50,000
Panin Life Tbk 135 -5 12,692,500
Panin Sekuritas Tbk 275 0 500,000
Panorama 370 0 0
Pelangi Indah 65 0 0
Pelayaran Tempuran 1,060 10 2,524,500
Pembangunan Jaya 960 -40 3,500
Perdana Bangun 130 0 0
Perusahaan Gas 5,450 -50 4,528,000
Petrosea Tbk 5,000 0 7,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,050 50 3,766,000
Prasidha Aneka 40 0 0
Prima Alloy Steel 145 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 140 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 0 0
Ramayana Lestari 700 10 4,576,000
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 300 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 65 -5 50,000
Ristia Bintang 60 -5 50,000
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 0 158,000
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 85 0 350,000
Sari Husada Tbk 3,500 0 10,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 315 5 101,000
Semen Cibinong Tbk 450 10 2,774,000
Semen Gresik 19,650 0 6,000
Sepatu Bata Tbk 14,400 0 2,500
Siantar TOP Tbk 140 0 0
Sierad Produce Tbk 70 10 314,500
Sinar Mas 300 0 0
Siwani Makmur Tbk 175 0 5,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 950 0 0
Sona Topas Tourism 195 -55 3,000
Sorini Corporation 1,100 0 1,000
Steady Safe Tbk 330 0 0
Suba Indah Tbk 130 0 0
Sucaco Tbk 1,050 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 10 1,412,500
Sumi Indo Kabel Tbk 480 0 0
Summarecon Agung 660 0 1,021,000
Summitplast Tbk 180 5 81,000
Sunson Textile 320 -5 80,000
Suparma Tbk 180 -5 962,500
Surabaya Agung 400 0 0
Surya Citra Media 640 10 10,000
Surya Dumai 360 0 0
Surya Intrindo 155 0 0
Surya Semesta 340 0 0
Surya Toto 6,000 0 0
Suryainti Permata 185 0 175,500
Suryamas Dutamakmur 30 0 0
Tambang Batubara 1,700 10 6,927,500
Telkom 5,200 0 4,775,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 65 0 0
Tempo Scan Pacific 5,700 0 198,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 175 0 25,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,520 10 2,174,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 135 0 0
Trimegah Securities 140 0 215,500
Trust Finance 360 0 0
Tunas Baru Lampung 200 -10 400,000
Tunas Ridean Tbk 670 10 125,500
Ultra Jaya Milk Tbk 255 0 0
Unggul Indah Cahaya 2,900 0 0
Unilever Indonesia 4,400 0 89,000
United Capital 130 0 0
United Tractors Tbk 3,525 25 8,385,000
Voksel Electric Tbk 310 0 0
Wahana Ottomitra 370 0 76,000
Wahana Phonix 30 5 170,500
Wicaksana Overseas 130 0 0
Yulie Sekurindo Tbk 100 0 0
Zebra Nusantara Tbk 60 0 0
_____________________________________________________________________________
Composite Index : 1,066.29
Previous : 1,062.45
Total trading volume : 672,379,817
Total trading value : Rp 818.22 billion
_____________________________________________________________________________