Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.25, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.25, 2005
__________________________________________________________________________
Shares Close Change Trading

volume
____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,830 30 5,000
Adhi Karya 540 -20 1,330,000
Adira Dinamika 1,550 -20 5,500
AGIS Tbk 80 0 0
Akbar Indo Makmur 210 10 105,000
AKR Corporindo Tbk 1,540 0 787,500
Alakasa Industrindo 220 0 0
Alfa Retailindo Tbk 1,700 -100 22,500
Alumindo Light 340 20 482,500
Andhi Chandra 425 0 0
Aneka Kemasindo 80 5 1,000
Aneka Tambang 2,550 -50 3,306,500
Anta Express Tour & Travel 70 0 100,000
Anugrah Tambak 300 0 0
Apac Citra 75 0 746,000
Apexindo Pratama 700 0 35,000
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 830 0 2,401,000
Artha Pacific 125 0 0
Arthavest Tbk 465 5 26,500
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,400 -50 18,500
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 30 0 0
Astra Agro Lestari 5,350 100 565,000
Astra Graphia Tbk 270 0 0
Astra Int'l 9,250 0 3,957,000
Astra Otoparts Tbk 3,075 0 0
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 115 0 243,500
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 710 0 0
Bahtera Adimina 160 0 0
Bakrie Sumatra 400 25 9,446,500
Bakrie & Brothers 110 0 1,511,500
Bakrieland 155 5 5,616,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 0 7,500
Bank Buana 950 0 9,500
Bank Bumiputera 145 0 0
Bank Central Asia 3,300 0 6,879,500
Bank Century Tbk 75 0 55,000
Bank Danamon Tbk 3,850 -75 2,555,000
Bank Eksekutif 75 5 75,000
Bank Int'l Indonesia 140 -5 1,149,500
Bank Kesawan Tbk 350 0 0
Bank Lippo Tbk 1,590 0 0
Bank Mandiri 1,220 10 32,979,500
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,100 0 0
Bank Negara 1,170 0 29,500
Bank Niaga Tbk 360 0 36,578,000
Bank NISP Tbk 850 0 0
Bank Nusantara 700 0 0
Bank Pan Indonesia 365 0 5,720,000
Bank Permata Tbk 510 0 95,000
Bank Rakyat 2,825 50 14,496,000
Bank Swadesi Tbk 420 0 0
Bank Victoria Int 80 0 100,000
Barito Pacific 530 -10 445,500
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 85 5 5,000
Bentoel 115 -5 145,000
Berlian Laju Tanker 1,000 -10 9,950,000
Berlina Tbk 970 0 10,000
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 200 0 0
Bhakti Investama 175 0 60,000
Bhuwanatala Indah 55 0 8,000
Bimantara Citra Tbk 1,900 -20 140,500
Bina Danatama 1,390 0 0
Bintang Mitra 70 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 720 -10 6,943,000
Bumi Teknokultura 25 0 5,000
Cahaya Kalbar Tbk 480 0 0
Centex (Saham) 3,900 0 0
Central Korporindo 25 0 50,000
Centrin Online Tbk. 100 0 0
Centris Multi 395 0 0
Charoen Pokphand 295 -5 90,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 0
Ciputra Development 280 10 2,899,000
Ciputra Surya Tbk 350 -5 18,055,500
Citatah Industri 50 0 65,500
Citra Marga 770 -10 418,500
Citra Tubindo Tbk 8,500 0 500
Clipan Finance 255 0 450,000
Colorpak Indonesia 415 0 0
Danasupra 350 0 0
Dankos Laboratories 1,150 0 4,144,500
Darya-Varia 670 0 162,500
Davomas Abadi Tbk 80 0 0
Daya Sakti Unggul 245 0 0
Delta Djakarta Tbk 33,000 0 0
Delta Dunia 670 -10 10,836,000
Dharma Samudera 60 -5 200,000
Dharmala Intiland 195 0 500
Duta Anggada Realty 245 0 9,500
Duta Pertiwi 1,060 0 0
Duta Pertiwi Tbk 640 -10 44,000
Dynaplast Tbk 1,150 0 0
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 335 5 12,500
Energi Mega Persada 730 -10 5,181,500
Enseval Putra 550 -20 396,000
Equity Development 80 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 170 0 502,500
Ever Shine Textile 80 0 0
Excelcomindo 2,550 100 254,000
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 -20 4,742,500
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 305 -5 2,849,500
Gudang Garam Tbk 10,750 -50 159,500
H M Sampoerna Tbk 8,400 100 27,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 1,010 20 1,560,500
Hortus Danavest Tbk 150 0 0
Hotel Sahid Jaya 105 5 13,000
Humpuss Intermoda 3,100 0 0
Inco 12,800 -200 364,500
Indah Kiat Pulp & Paper 850 -30 2,434,500
Indal Aluminium 170 -5 98,500
Indo Citra Finance 140 0 0
Indocement Tunggal 3,225 -50 1,198,000
Indoexchange Tbk 85 0 0
Indofarma Tbk 105 0 60,000
Indofood Sukses 840 10 24,256,500
Indomobil Sukses 640 -20 5,000
Indonesia Prima 90 0 0
Indorama Syntetics 405 5 137,500
Indosat Tbk 5,250 50 7,381,500
Indosiar Karya 370 0 0
Indospring Tbk 500 0 0
Infoasia Teknologi 245 0 0
Intanwijaya 365 -5 1,606,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 195 0 321,500
Intikeramik 75 0 0
Intraco Penta Tbk 600 30 2,107,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 520 0 263,500
Jakarta Kyoei Steel 65 0 505,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 260 0 0
Jasuindo Tiga 45 0 0
Jaya Pari Steel 800 -10 550,500
Jaya Real Property 1,900 0 0
Jembo Cable Company 310 0 0
Kabelindo Murni Tbk 70 0 100,000
Kageo Igar Jaya Tbk 100 0 0
Kalbe Farma Tbk 900 -10 13,381,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 245 0 0
Kasogi 25 0 0
Kawasan Industri 85 -5 2,291,500
Kedaung Indah Can 150 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 130 0 610,000
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 373,500
Kresna Graha 120 0 75,000
Kridaperdana 75 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 5 55,000
Lapindo 500 0 0
Lautan Luas Tbk 480 -20 60,000
Limas Centric 85 0 150,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 290 20 500
Lippo E-NET Tbk 270 0 21,500
Lippo General 350 0 0
Lippo Karawaci Tbk 1,680 0 435,000
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 105 -5 305,000
Mandom Indonesia 4,250 -50 2,500
Mas Murni Indonesia 60 0 50,500
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 150 -20 1,000
Matahari Putra Prima 990 -30 343,500
Mayora Indah Tbk 600 -20 532,500
Medco Energi 3,225 -75 1,598,000
Merck Tbk 24,300 800 4,000
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 70 0 200,000
Millennium 40 0 0
Mitra Adiperkasa 900 -40 62,500
Mitra Rajasa Tbk 40 0 0
Modern Photo Film 600 0 0
Modernland Realty 145 0 1,892,500
Mulia Industrindo 140 5 178,000
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 155 0 1,022,000
Multistrada Arah 150 0 236,500
Mustika Ratu Tbk 250 -5 43,000
New Century 40 0 252,500
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,550 -50 877,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 6,146,000
Pan Brothers Tex 370 0 175,000
Panasia Indosyntec 450 20 2,500
Panasia Filament 70 0 0
Panca Global 135 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 245 0 0
Panin Life Tbk 135 -5 2,205,000
Panin Sekuritas Tbk 275 0 30,000
Panorama 375 5 5,000
Pelangi Indah 65 0 0
Pelayaran Tempuran 1,040 -10 475,000
Pembangunan Jaya 960 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 6,200 0 12,919,500
Petrosea Tbk 5,100 100 1,500
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 3,025 0 400,000
Prasidha Aneka 40 0 0
Prima Alloy Steel 140 -5 1,000
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 15 4,500
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 5 1,000
Ramayana Lestari 700 -10 2,218,500
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 300 0 0
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 0 0
Ristia Bintang 60 0 25,000
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 7,500 -50 194,500
Sanex Qianjiang 60 0 0
Sarasa Nugraha Tbk 85 0 6,752,500
Sari Husada Tbk 3,500 0 5,000
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 320 5 500
Semen Cibinong Tbk 460 -5 2,166,500
Semen Gresik 18,700 0 0
Sepatu Bata Tbk 14,400 0 0
Siantar TOP Tbk 140 0 0
Sierad Produce Tbk 75 0 502,500
Sinar Mas 300 0 27,500
Siwani Makmur Tbk 160 5 1,500
Siwani Trimitra Tbk 60 0 0
SMART Tbk 990 0 0
Sona Topas Tourism 245 0 0
Sorini Corporation 1,090 0 0
Steady Safe Tbk 360 0 0
Suba Indah Tbk 110 -20 116,000
Sucaco Tbk 1,100 0 0
Sugi Samapersada 520 0 0
Sumalindo Lestari 700 -10 281,500
Sumi Indo Kabel Tbk 500 20 11,000
Summarecon Agung 680 30 4,593,500
Summitplast Tbk 205 10 105,000
Sunson Textile 315 -5 55,000
Suparma Tbk 195 -5 3,000
Surabaya Agung 400 0 0
Surya Citra Media 640 0 0
Surya Dumai 360 0 0
Surya Intrindo 150 -5 10,000
Surya Semesta 325 -10 1,005,000
Surya Toto 6,000 0 0
Suryainti Permata 180 -5 875,000
Suryamas Dutamakmur 35 5 260,000
Tambang Batubara 1,650 -30 4,372,000
Telkom 5,250 -50 9,840,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 40 0 0
Tempo Scan Pacific 5,900 -100 5,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 180 0 0
Tigaraksa Satria 290 0 0
Timah Tbk 1,660 130 7,486,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 -5 5,500
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 140 5 50,000
Trimegah Securities 140 0 0
Trust Finance 360 0 0
Tunas Baru Lampung 195 0 188,000
Tunas Ridean Tbk 650 0 0
Ultra Jaya Milk Tbk 250 -5 75,000
Unggul Indah Cahaya 2,900 0 0
Unilever Indonesia 4,300 0 282,000
United Capital 130 0 0
United Tractors Tbk 3,525 25 6,251,000
Voksel Electric Tbk 335 25 2,500
Wahana Ottomitra 385 -10 50,000
Wahana Phonix 30 0 0
Wicaksana Overseas 130 0 0
Yulie Sekurindo Tbk 85 -15 10,000
Zebra Nusantara Tbk 60 0 0
_____________________________________________________________________________
Composite Index : 1,074.40
Previous : 1,078.17
Total trading volume : 768,366,880
Total trading value : Rp 773.48 billion
_____________________________________________________________________________