Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.25, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.25, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,575 -25 23,000
Adhi Karya 575 40 14,091,500
Adira Dinamika 2,550 150 500
AGIS Tbk 105 0 424,000
Akbar Indo Makmur 170 10 106,000
AKR Corporindo Tbk 1,175 0 1,077,500
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 900 0 0
Alumindo Light 465 20 617,500
Andhi Chandra 475 0 0
Aneka Kemasindo 195 0 195,000
Aneka Tambang 1,725 25 19,665,500
Anta Express Tour & Travel 110 10 2,494,000
Anugrah Tambak 275 0 0
Apac Citra 165 5 620,000
Apexindo Pratama 370 0 10,000
Aqua Golden 43,800 2,800 5,000
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,275 0 101,000
Artha Pacific 25 0 82,588,500
Artha Securities 875 0 2,225,000
Arwana Citramulia 265 -5 61,000
Asahimas Flat Glass 2,375 0 1,078,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 5,500
Asiaplast 35 5 50,000
Astra Agro Lestari 3,025 -25 1,402,500
Astra Graphia Tbk 345 5 3,088,000
Astra Int'l 8,600 -200 15,205,000
Astra Otoparts Tbk 1,825 -25 273,000
Asuransi Bina Dana 385 15 5,000
Asuransi Bintang 380 0 0
Asuransi Dayin 285 0 16,000
Asuransi Harta Aman 100 0 308,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 900 0 122,500
Bahtera Adimina 160 0 0
Bakrie Sumatra 325 20 5,405,000
Bakrie & Brothers 40 0 68,602,500
Bakrieland 230 -5 773,500
Bank Arta Niaga 775 25 250,000
Bank Buana 700 0 368,000
Bank Bumiputera 180 0 0
Bank Central Asia 2,675 -75 6,445,500
Bank CIC 80 0 158,000
Bank Danamon Tbk 4,225 175 37,733,500
Bank Danpac Tbk 1,425 0 0
Bank Eksekutif 165 -5 3,044,000
Bank Global 360 0 0
Bank Int'l Indonesia 180 0 95,273,500
Bank Kesawan Tbk 180 -5 25,000
Bank Lippo Tbk 625 0 11,333,500
Bank Mandiri 1,800 -25 89,213,500
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,750 0 0
Bank Negara 1,600 -25 836,500
Bank Niaga Tbk 460 35 143,987,000
Bank NISP Tbk 725 25 1,326,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 380 10 68,876,500
Bank Permata Tbk 1,275 0 617,000
Bank Pikko Tbk 105 0 0
Bank Rakyat 2,250 0 38,890,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 75 0 0
Barito Pacific 455 15 220,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 180 45 881,000
Bentoel 125 5 38,749,500
Berlian Laju Tanker 800 50 45,813,000
Berlina Tbk 1,550 0 0
Betonjaya Manunggal 190 0 0
BFI Finance 1,100 0 466,000
Bhakti Capital 215 0 0
Bhakti Investama 265 0 846,000
Bhuwanatala Indah 65 0 179,000
Bimantara Citra Tbk 2,125 0 79,500
Bina Danatama 1,475 25 47,500
Bintang Mitra 85 0 0
Branta Mulia Tbk 800 -125 17,500
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 115 0 47,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 120 0 235,000
Bumi Resources Tbk 775 0 36,378,500
Bumi Teknokultura 45 0 19,715,000
Cahaya Kalbar Tbk 260 0 2,500
Centex (Saham) 4,500 0 0
Central Korporindo 25 0 21,287,000
Centrin Online Tbk. 135 0 0
Centris Multi 430 5 28,500
Charoen Pokphand 290 5 523,500
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 75 0 3,000
Ciputra Development 470 5 1,706,000
Ciputra Surya Tbk 1,525 -25 2,801,500
Citatah Industri 70 5 1,825,000
Citra Marga 850 100 12,357,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 385 5 4,260,000
Colorpak Indonesia 465 0 0
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 230 0 0
Dankos Laboratories 775 0 1,812,000
Darya-Varia 725 0 40,000
Davomas Abadi Tbk 1,050 0 48,500
Daya Sakti Unggul 330 20 9,495,500
Delta Djakarta Tbk 13,500 250 3,500
Dharma Samudera 60 0 30,000
Dharmala Intiland 90 0 600,000
Duta Anggada Realty 185 0 0
Duta Pertiwi 1,025 0 795,000
Duta Pertiwi Tbk 825 0 1,000
Dynaplast Tbk 1,725 0 50,000
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 230 10 530,500
Energi Mega Persada 600 25 5,926,000
Enseval Putra 525 0 70,000
Equity Development 150 -25 1,000
Eratex Djaja 135 5 50,000
Eterindo Wahanatama 175 0 2,057,500
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 825 0 0
Fast Food Indonesia 800 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 175 0 0
Fortune Indonesia 200 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 675 50 45,295,500
Gema Grahasarana 120 0 318,000
Global Financindo 575 -75 2,500
Goodyear Indonesia 8,300 300 500
Gowa Makassar 600 0 0
Great River 550 0 0
GT Kabel Indonesia 80 5 3,528,000
GT Petrochem 380 40 46,936,500
Gudang Garam Tbk 13,050 0 1,267,000
H M Sampoerna Tbk 6,500 0 4,736,000
Hanson 15 -5 16,500
Hero Supermarket 1,800 0 0
Hexindo Adiperkasa 3,000 -25 139,500
Hortus Danavest Tbk 60 -5 337,000
Hotel Sahid Jaya 135 -15 100,000
Humpuss Intermoda 2,900 0 0
Inco 11,950 550 3,509,500
Indah Kiat Pulp & Paper 950 25 28,281,000
Indal Aluminium 210 0 22,500
Indo Citra Finance 95 0 0
Indocement Tunggal 2,600 -25 1,099,000
Indoexchange Tbk 10 0 3,600,000
Indofarma Tbk 110 0 5,116,000
Indofood Sukses 750 25 5,782,000
Indomobil Sukses 975 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 675 25 1,323,000
Indosat Tbk 5,700 -300 7,866,000
Indosiar Karya 700 0 374,500
Indospring Tbk 700 0 0
Infoasia Teknologi 725 0 3,399,000
Intanwijaya 475 -10 400,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 200 0 0
Inter-Pacific Bank 115 5 500
Inti Indah Karya 45 0 0
Intikeramik 135 5 850,000
Intraco Penta Tbk 550 0 795,500
Jaka Artha Graha 20 0 0
Jakarta Int'l Hotel 335 -5 37,264,000
Jakarta Kyoei Steel 90 5 25,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 -5 325,000
Jasuindo Tiga 105 0 0
Jaya Pari Steel 950 -25 397,000
Jaya Real Property 1,900 0 0
Jembo Cable Company 385 -5 20,000
Kabelindo Murni Tbk 80 5 1,170,500
Kageo Igar Jaya Tbk 115 -5 161,500
Kalbe Farma Tbk 625 25 4,459,000
Karka Yasa Profilia 30 0 250,000
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 0 27,007,000
Kedaung Indah Can 235 0 0
Kedawung Setia 140 -15 500
Kimia Farma Tbk 200 5 5,895,000
Komatsu Indonesia 2,825 -50 167,000
Kopitime Dot Com 5 0 0
Kresna Graha 130 -5 9,000
Kridaperdana 85 0 1,106,500
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 435 0 0
Lautan Luas Tbk 375 -5 3,223,000
Limas Stokhomindo 800 0 825,500
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 385 25 500
Lippo E-NET Tbk 50 0 1,002,000
Lippo General 500 0 40,000
Lippo Karawaci Tbk 1,850 0 206,500
Lippo Securities 30 0 1,337,000
Makindo Tbk 900 0 230,000
Mandom Indonesia 4,350 0 0
Mas Murni Indonesia 45 5 1,303,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 260 0 0
Matahari Putra Prima 600 0 1,363,500
Mayora Indah Tbk 1,225 0 530,000
Medco Energi 1,900 25 1,754,000
Merck Tbk 22,750 -750 3,000
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 85 5 1,105,000
Millennium 100 -5 47,500
Mitra Adiperkasa 700 25 14,443,000
Mitra Rajasa Tbk 100 -5 4,838,000
Modern Photo Film 600 0 20,000
Modernland Realty 90 0 0
Mulia Industrindo 280 10 3,632,000
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 330 5 39,105,500
Mustika Ratu Tbk 425 0 78,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,450 0 1,489,500
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 0 0
Palm Asia Corpora 750 -50 13,887,000
Pan Brothers Tex 400 -5 457,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 320 5 1,772,500
Panin Life Tbk 150 5 29,781,500
Panin Sekuritas Tbk 330 10 258,000
Panorama 550 0 361,000
Pelangi Indah 130 0 0
Pelayaran Tempuran 800 -25 91,000
Pembangunan Jaya 1,075 25 2,388,000
Perdana Bangun 275 0 0
Perusahaan Gas 1,400 0 27,227,000
Petrosea Tbk 4,075 -25 33,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,300 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,450 -25 4,073,000
Prasidha Aneka 105 0 0
Prima Alloy Steel 875 0 6,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 345 -5 25,500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 65 5 1,335,000
Ramayana Lestari 825 25 13,019,500
Resource Alam 350 0 0
Ricky Putra 350 0 5,000
Rig Tenders Tbk 1,000 75 50,500
Rimo Catur Lestari 75 10 576,500
Ristia Bintang 70 0 0
Roda Panggon 110 0 112,500
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 25 0 147,403,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,825 0 8,500
Sanex Qianjiang 470 50 36,605,500
Sarasa Nugraha Tbk 25 0 100,000
Sari Husada Tbk 1,900 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 0 0
Semen Cibinong Tbk 480 0 15,042,500
Semen Gresik 12,600 -250 253,000
Sepatu Bata Tbk 14,600 0 10,500
Siantar TOP Tbk 195 -25 105,000
Sierad Produce Tbk 125 5 246,000
Sinar Mas 410 5 662,500
Siwani Makmur Tbk 275 15 427,500
Siwani Trimitra Tbk 60 10 38,858,000
SMART Tbk 3,100 0 0
Sona Topas Tourism 295 -5 772,500
Sorini Corporation 1,025 0 93,000
Steady Safe Tbk 240 0 50,000
Suba Indah Tbk 95 0 779,000
Sucaco Tbk 1,025 0 0
Sugi Samapersada 490 -5 1,697,500
Sumalindo Lestari 345 5 28,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 650 0 590,000
Summitplast Tbk 150 0 0
Sunson Textile 135 -5 50,000
Suparma Tbk 175 -5 396,000
Surabaya Agung 65 0 0
Surya Citra Media 650 -25 4,000
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 425 0 2,012,500
Surya Toto 5,000 0 0
Suryainti Permata 200 0 713,000
Suryamas Dutamakmur 65 0 0
Tambang Batubara 1,300 0 2,012,000
Telkom 4,950 -150 14,923,000
Tembaga Mulia 3,000 300 6,000
Tempo Inti Media 110 -10 125,000
Tempo Scan Pacific 8,350 0 2,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 -5 1,000
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,125 -50 1,626,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 195 5 105,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 220 5 3,125,000
Trimegah Securities 175 5 12,700,500
Trust Finance 300 -10 5,000
Tunas Baru Lampung 230 -5 3,527,500
Tunas Ridean Tbk 600 25 7,103,000
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,800 0 0
Unilever Indonesia 3,225 -50 11,885,000
United Capital 30 0 5,000
United Tractors Tbk 1,900 -25 3,466,500
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 0
Wicaksana Overseas 175 0 0
Zebra Nusantara Tbk 65 0 444,500
__________________________________________________________________________
Composite Index : 955.68
Previous : 961.32
Total trading volume : 1,803,082,000
Total trading value : Rp 1.473 trillion
__________________________________________________________________________