Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.24, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.24, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,600 0 18,500
Adhi Karya 535 55 62,110,500
Adira Dinamika 2,400 -100 2,500
AGIS Tbk 105 0 86,500
Akbar Indo Makmur 160 0 52,500
AKR Corporindo Tbk 1,175 0 1,401,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 900 0 22,500
Alumindo Light 445 0 35,000
Andhi Chandra 475 0 0
Aneka Kemasindo 195 0 185,000
Aneka Tambang 1,700 50 22,296,500
Anta Express Tour & Travel 100 0 221,000
Anugrah Tambak 275 0 0
Apac Citra 160 0 105,500
Apexindo Pratama 370 0 197,500
Aqua Golden 41,000 0 0
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,275 0 173,000
Artha Pacific 25 0 299,526,000
Artha Securities 875 0 2,877,500
Arwana Citramulia 270 0 0
Asahimas Flat Glass 2,375 0 1,402,500
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 30 -10 366,500
Astra Agro Lestari 3,050 0 2,197,000
Astra Graphia Tbk 340 -5 3,961,000
Astra Int'l 8,800 200 21,791,500
Astra Otoparts Tbk 1,850 0 2,066,000
Asuransi Bina Dana 370 0 5,000
Asuransi Bintang 380 0 0
Asuransi Dayin 285 0 50,000
Asuransi Harta Aman 100 0 317,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 900 0 0
Bahtera Adimina 160 -5 67,500
Bakrie Sumatra 395 -5 1,442,500
Bakrie & Brothers 40 0 305,781,500
Bakrieland 235 5 4,743,000
Bank Arta Niaga 750 0 0
Bank Buana 700 0 1,172,000
Bank Bumiputera 180 0 0
Bank Central Asia 2,750 0 6,004,000
Bank CIC 80 -5 1,517,500
Bank Danamon Tbk 4,050 75 22,590,000
Bank Danpac Tbk 1,425 0 0
Bank Eksekutif 170 -5 2,732,000
Bank Global 360 0 0
Bank Int'l Indonesia 180 0 42,865,000
Bank Kesawan Tbk 185 -5 5,000
Bank Lippo Tbk 625 -25 12,926,500
Bank Mandiri 1,825 -50 69,405,000
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,750 0 0
Bank Negara 1,625 0 1,529,500
Bank Niaga Tbk 425 0 98,071,500
Bank NISP Tbk 700 0 5,419,500
Bank Nusantara 675 0 0
Bank Pan Indonesia 370 -5 68,325,000
Bank Permata Tbk 1,275 0 684,000
Bank Pikko Tbk 105 0 0
Bank Rakyat 2,250 25 85,078,500
Bank Swadesi Tbk 400 5 25,000
Bank Victoria Int'l 75 0 123,000
Barito Pacific 440 -10 1,810,500
BAT Indonesia Tbk 8,000 -500 500
Bayu Buana Tbk 135 20 345,500
Bentoel 120 0 114,326,000
Berlian Laju Tanker 750 50 59,080,500
Berlina Tbk 1,550 25 30,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,100 -25 4,820,500
Bhakti Capital 215 0 20,500
Bhakti Investama 265 0 337,000
Bhuwanatala Indah 65 0 1,302,500
Bimantara Citra Tbk 2,125 -25 55,500
Bina Danatama 1,450 -25 848,500
Bintang Mitra 85 -5 30,000
Branta Mulia Tbk 925 25 500
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 -5 301,000
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 275,000
Bumi Resources Tbk 775 25 91,424,000
Bumi Teknokultura 45 -5 174,500
Cahaya Kalbar Tbk 260 -10 319,500
Centex (Saham) 4,500 0 0
Central Korporindo 25 0 37,540,000
Centrin Online Tbk. 135 -30 32,500
Centris Multi 425 15 115,000
Charoen Pokphand 285 -5 425,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 0 0
Ciputra Development 465 -5 6,251,500
Ciputra Surya Tbk 1,550 75 17,458,500
Citatah Industri 65 0 500,000
Citra Marga 750 0 2,694,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 380 0 30,961,500
Colorpak Indonesia 465 0 75,000
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 25,000
Danasupra 230 -15 15,000
Dankos Laboratories 775 -25 5,081,000
Darya-Varia 725 0 262,000
Davomas Abadi Tbk 1,050 -25 10,000
Daya Sakti Unggul 310 25 2,888,000
Delta Djakarta Tbk 13,250 -150 7,500
Dharma Samudera 60 -5 1,615,000
Dharmala Intiland 90 0 476,500
Duta Anggada Realty 185 0 0
Duta Pertiwi 1,025 75 467,500
Duta Pertiwi Tbk 825 0 961,000
Dynaplast Tbk 1,725 -25 872,000
Dyviacom Intrabumi 75 0 25,000
Ekadharma Tape 220 -5 377,000
Energi Mega Persada 575 -25 1,084,000
Enseval Putra 525 -50 2,571,500
Equity Development 175 0 0
Eratex Djaja 130 -45 2,000
Eterindo Wahanatama 175 -5 2,040,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 825 0 170,000
Fast Food Indonesia 800 0 4,500
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 200 -100 10,000
Fortune Mate 65 0 0
Gajah Tunggal Tbk 625 -25 32,283,500
Gema Grahasarana 120 0 0
Global Financindo 650 150 2,500
Goodyear Indonesia 8,000 0 500
Gowa Makassar 600 0 0
Great River 550 -25 274,500
GT Kabel Indonesia 75 0 734,000
GT Petrochem 340 -5 4,537,000
Gudang Garam Tbk 13,050 -50 1,798,500
H M Sampoerna Tbk 6,500 -300 8,598,000
Hanson 20 0 15,869,500
Hero Supermarket 1,800 -25 10,000
Hexindo Adiperkasa 3,025 125 424,500
Hortus Danavest Tbk 65 15 52,420,000
Hotel Sahid Jaya 150 0 0
Humpuss Intermoda 2,900 0 0
Inco 11,400 0 554,500
Indah Kiat Pulp & Paper 925 -75 156,292,000
Indal Aluminium 210 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,625 150 13,448,000
Indoexchange Tbk 10 0 215,000
Indofarma Tbk 110 0 958,000
Indofood Sukses 725 0 80,563,000
Indomobil Sukses 975 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 650 0 2,511,500
Indosat Tbk 6,000 200 8,969,000
Indosiar Karya 700 -25 6,723,000
Indospring Tbk 700 0 0
Infoasia Teknologi 725 25 3,204,000
Intanwijaya 485 0 107,000
Integrasi Teknologi 45 -10 15,000
Inter Delta Tbk 200 0 0
Inter-Pacific Bank 110 0 0
Inti Indah Karya 45 5 95,000
Intikeramik 130 0 127,000
Intraco Penta Tbk 550 0 916,000
Jaka Artha Graha 20 0 460,000
Jakarta Int'l Hotel 340 5 71,143,500
Jakarta Kyoei Steel 85 5 50,000
Jakarta Setiabudi 700 0 0
JAPFA Tbk 190 0 0
Jasuindo Tiga 105 0 0
Jaya Pari Steel 975 0 348,000
Jaya Real Property 1,900 25 3,113,000
Jembo Cable Company 390 -5 579,500
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 120 0 1,003,000
Kalbe Farma Tbk 600 -25 10,348,500
Karka Yasa Profilia 30 5 60,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 10 54,824,500
Kedaung Indah Can 235 -20 63,000
Kedawung Setia 155 20 500
Kimia Farma Tbk 195 0 4,851,500
Komatsu Indonesia 2,875 100 3,694,500
Kopitime Dot Com 5 0 0
Kresna Graha 135 0 5,000
Kridaperdana 85 0 260,000
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 -20 25,000
Lapindo 435 0 0
Lautan Luas Tbk 380 0 2,154,500
Limas Stokhomindo 800 0 736,500
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 13,000
Lippo Cikarang Tbk 360 0 50,000
Lippo E-NET Tbk 50 0 114,500
Lippo General 500 0 10,000
Lippo Karawaci Tbk 1,850 -25 59,000
Lippo Securities 30 0 323,500
Makindo Tbk 900 0 240,000
Mandom Indonesia 4,350 0 0
Mas Murni Indonesia 40 -5 300,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 260 -10 12,500
Matahari Putra Prima 600 0 471,500
Mayora Indah Tbk 1,225 -25 901,000
Medco Energi 1,875 -25 1,370,000
Merck Tbk 23,500 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 80 -10 2,720,000
Millennium 105 5 465,000
Mitra Adiperkasa 675 0 2,187,000
Mitra Rajasa Tbk 105 0 11,417,000
Modern Photo Film 600 -25 20,000
Modernland Realty 90 0 150,000
Mulia Industrindo 270 5 617,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,100 0 0
Multi Bintang 40,500 0 0
Multi Prima 1,200 0 0
Multibreeder 160 0 0
Multipolar Tbk 325 0 13,878,500
Mustika Ratu Tbk 425 0 70,000
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,450 -75 5,318,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 -35 95,000
Palm Asia Corpora 800 -25 36,736,000
Pan Brothers Tex 405 0 160,000
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 315 -10 2,182,000
Panin Life Tbk 145 0 15,895,500
Panin Sekuritas Tbk 320 -5 55,000
Panorama 550 0 56,500
Pelangi Indah 130 0 0
Pelayaran Tempuran 825 -25 259,500
Pembangunan Jaya 1,050 0 9,639,500
Perdana Bangun 275 0 0
Perusahaan Gas 1,400 25 21,447,500
Petrosea Tbk 4,100 0 9,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,300 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,475 0 7,378,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 875 -25 7,500
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 350 -10 39,500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 60 -5 559,500
Ramayana Lestari 800 0 13,671,500
Resource Alam 350 0 0
Ricky Putra 350 10 99,000
Rig Tenders Tbk 925 -25 122,500
Rimo Catur Lestari 65 -5 120,500
Ristia Bintang 70 0 0
Roda Panggon 110 0 7,795,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B HansonP 25 5 188,678,000
Saham Seri B 5,000 0 0
Samudera Indonesia 3,825 100 38,500
Sanex Qianjiang 420 30 15,757,500
Sarasa Nugraha Tbk 25 0 0
Sari Husada Tbk 1,900 -50 22,000
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 -10 103,000
Semen Cibinong Tbk 480 15 102,780,000
Semen Gresik 12,850 50 509,000
Sepatu Bata Tbk 14,600 0 5,000
Siantar TOP Tbk 220 0 0
Sierad Produce Tbk 120 -5 595,000
Sinar Mas 405 -15 5,386,500
Siwani Makmur Tbk 260 -5 155,000
Siwani Trimitra Tbk 50 -5 235,000
SMART Tbk 3,100 300 103,000
Sona Topas Tourism 300 -10 34,500
Sorini Corporation 1,025 0 217,000
Steady Safe Tbk 240 0 215,000
Suba Indah Tbk 95 0 643,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 495 0 2,749,500
Sumalindo Lestari 340 10 53,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 25 24,243,500
Summitplast Tbk 150 0 0
Sunson Textile 140 0 0
Suparma Tbk 180 -5 57,500
Surabaya Agung 65 0 0
Surya Citra Media 675 0 775,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 425 -5 6,916,000
Surya Toto 5,000 0 0
Suryainti Permata 200 0 890,500
Suryamas Dutamakmur 65 0 0
Tambang Batubara 1,300 -50 5,503,000
Telkom 5,100 100 11,927,000
Tembaga Mulia 2,700 0 0
Tempo Inti Media 120 5 4,232,500
Tempo Scan Pacific 8,350 150 99,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 255 0 1,000
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,175 75 9,627,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 190 0 265,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 215 0 1,155,000
Trimegah Securities 170 5 3,748,000
Trust Finance 310 0 0
Tunas Baru Lampung 235 10 5,301,000
Tunas Ridean Tbk 575 0 7,915,000
Ultra Jaya Milk Tbk 450 0 20,000
Unggul Indah Cahaya 2,800 0 0
Unilever Indonesia 3,275 -75 7,564,000
United Capital 30 5 621,000
United Tractors Tbk 1,925 0 9,533,000
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 5 21,000
Wicaksana Overseas 175 0 0
Zebra Nusantara Tbk 65 0 708,500
_____________________________________________________________________________
Composite Index : 961.32
Previous : 959.01
Total trading volume : 2,786,475,138
Total trading value : Rp 1.965 trillion
_____________________________________________________________________________