Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.26, 2004

Stock prices on the Jakarta Stock Exchange (in rupiah) on Nov.26, 2004
____________________________________________________________________________
Shares Close Change Trading

Volume
_____________________________________________________________________________
Abdi Bangsa Tbk 225 0 0
Ades Alfindo Tbk 2,525 -50 84,500
Adhi Karya 575 0 8,133,500
Adira Dinamika 2,500 -50 26,500
AGIS Tbk 105 0 1,323,000
Akbar Indo Makmur 175 5 413,500
AKR Corporindo Tbk 1,175 0 1,637,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 900 0 5,000
Alumindo Light 470 5 357,500
Andhi Chandra 485 10 5,000
Aneka Kemasindo 195 0 385,500
Aneka Tambang 1,725 0 5,377,500
Anta Express Tour & Travel 115 5 2,701,500
Anugrah Tambak 275 0 0
Apac Citra 165 0 110,000
Apexindo Pratama 385 15 11,041,000
Aqua Golden 47,500 3,700 5,000
Argha Karya Prima 600 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,300 25 78,000
Artha Pacific 20 -5 117,026,500
Artha Securities 850 -25 285,000
Arwana Citramulia 270 5 28,000
Asahimas Flat Glass 2,400 25 620,000
Asia Grain 20 0 0
Asia Kapitalindo 270 0 0
Asiaplast 35 0 50,000
Astra Agro Lestari 3,100 75 5,134,000
Astra Graphia Tbk 345 0 2,047,500
Astra Int'l 8,600 0 4,240,500
Astra Otoparts Tbk 1,900 75 4,914,500
Asuransi Bina Dana 385 0 0
Asuransi Bintang 380 0 0
Asuransi Dayin 285 0 0
Asuransi Harta Aman 100 0 150,000
Asuransi Jasa Tania 350 0 0
Asuransi Ramayana 900 0 0
Bahtera Adimina 160 0 186,500
Bakrie Sumatra 345 20 10,866,000
Bakrie & Brothers 40 0 118,524,000
Bakrieland 240 10 14,539,500
Bank Arta Niaga 775 0 0
Bank Buana 725 25 569,000
Bank Bumiputera 170 -10 50,000
Bank Central Asia 2,625 -50 27,794,000
Bank CIC 80 0 1,849,000
Bank Danamon Tbk 4,300 75 17,391,500
Bank Danpac Tbk 1,425 0 0
Bank Eksekutif 170 5 455,000
Bank Global 360 0 0
Bank Int'l Indonesia 180 0 4,818,500
Bank Kesawan Tbk 190 10 116,500
Bank Lippo Tbk 650 25 1,876,000
Bank Mandiri 1,825 25 51,600,000
Bank Mayapada Tbk 180 0 0
Bank Mega Tbk 1,750 0 0
Bank Negara 1,625 25 4,810,500
Bank Niaga Tbk 470 10 68,091,500
Bank NISP Tbk 700 -25 25,000
Bank Nusantara 675 0 0
Bank Pan Indonesia 385 5 92,496,500
Bank Permata Tbk 1,275 0 812,500
Bank Pikko Tbk 105 0 0
Bank Rakyat 2,350 100 80,536,500
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 75 0 4,454,000
Barito Pacific 455 0 1,057,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 195 15 5,355,500
Bentoel 125 0 30,112,000
Berlian Laju Tanker 800 0 13,911,000
Berlina Tbk 1,525 -25 10,000
Betonjaya Manunggal 190 0 0
BFI Finance 1,150 50 5,816,000
Bhakti Capital 215 0 50,000
Bhakti Investama 265 0 115,000
Bhuwanatala Indah 70 5 337,000
Bimantara Citra Tbk 2,125 0 166,000
Bina Danatama 1,450 -25 303,000
Bintang Mitra 85 0 0
Branta Mulia Tbk 800 0 0
Bristol-Myers 10,500 0 0
Bristol-Myers 35,000 0 0
Budi Acid Jaya Tbk 120 5 530,500
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 125 5 375,500
Bumi Resources Tbk 800 25 47,089,000
Bumi Teknokultura 50 5 11,922,500
Cahaya Kalbar Tbk 260 0 0
Centex (Saham) 4,500 0 0
Central Korporindo 20 -5 23,351,000
Centrin Online Tbk. 150 15 2,500
Centris Multi 445 15 79,000
Charoen Pokphand 290 0 188,000
Cipendawa 40 0 0
Cipta Panelutama 700 0 0
Ciptojaya 80 5 185,000
Ciputra Development 470 0 735,500
Ciputra Surya Tbk 1,500 -25 622,500
Citatah Industri 70 0 6,798,500
Citra Marga 875 25 3,218,500
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 380 -5 8,326,000
Colorpak Indonesia 465 0 135,000
CP. Prima Tbk 325 0 0
Daeyu Orchid 120 0 0
Danasupra 230 0 0
Dankos Laboratories 775 0 914,500
Darya-Varia 725 0 105,000
Davomas Abadi Tbk 1,050 0 0
Daya Sakti Unggul 350 20 17,275,500
Delta Djakarta Tbk 13,750 250 7,000
Dharma Samudera 65 5 1,880,000
Dharmala Intiland 90 0 1,110,000
Duta Anggada Realty 170 -15 13,000
Duta Pertiwi 1,000 -25 152,500
Duta Pertiwi Tbk 825 0 567,500
Dynaplast Tbk 1,775 50 1,800,000
Dyviacom Intrabumi 75 0 0
Ekadharma Tape 230 0 217,500
Energi Mega Persada 625 25 24,277,000
Enseval Putra 550 25 1,612,500
Equity Development 150 0 0
Eratex Djaja 170 35 1,000
Eterindo Wahanatama 180 5 4,409,000
Ever Shine Textile 100 0 0
Fajar Surya Wisesa 825 0 175,000
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 700 25 12,030,500
Gema Grahasarana 115 -5 100,000
Global Financindo 575 0 0
Goodyear Indonesia 8,300 0 0
Gowa Makassar 600 0 0
Great River 575 25 9,000
GT Kabel Indonesia 80 0 50,000
GT Petrochem 390 10 40,056,500
Gudang Garam Tbk 12,950 -100 1,049,000
H M Sampoerna Tbk 6,550 50 2,868,000
Hanson 20 5 9,517,500
Hero Supermarket 1,800 0 0
Hexindo Adiperkasa 3,100 100 1,000
Hortus Danavest Tbk 65 5 12,240,500
Hotel Sahid Jaya 135 0 10,000
Humpuss Intermoda 2,900 0 0
Inco 11,950 0 1,006,000
Indah Kiat Pulp & Paper 1,000 50 40,431,000
Indal Aluminium 210 0 0
Indo Citra Finance 95 0 0
Indocement Tunggal 2,550 -50 3,113,500
Indoexchange Tbk 10 0 100,000
Indofarma Tbk 115 5 33,708,500
Indofood Sukses 750 0 5,215,000
Indomobil Sukses 900 -75 56,500
Indonesia Prima 110 0 0
Indorama Syntetics 675 0 175,500
Indosat Tbk 5,800 100 5,036,000
Indosiar Karya 750 50 11,840,000
Indospring Tbk 700 0 0
Infoasia Teknologi 725 0 2,505,500
Intanwijaya 480 5 885,500
Integrasi Teknologi 55 10 1,000
Inter Delta Tbk 135 -65 500
Inter-Pacific Bank 110 -5 100,000
Inti Indah Karya 40 -5 15,000
Intikeramik 135 0 110,000
Intraco Penta Tbk 550 0 614,000
Jaka Artha Graha 20 0 0
Jakarta Int'l Hotel 355 20 49,145,500
Jakarta Kyoei Steel 90 0 302,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 185 0 60,000
Jasuindo Tiga 105 0 17,500
Jaya Pari Steel 975 25 871,000
Jaya Real Property 1,925 25 466,000
Jembo Cable Company 435 50 1,000
Kabelindo Murni Tbk 80 0 0
Kageo Igar Jaya Tbk 125 10 3,952,500
Kalbe Farma Tbk 625 0 11,531,500
Karka Yasa Profilia 30 0 300,500
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 125 10 275,137,500
Kedaung Indah Can 235 0 0
Kedawung Setia 145 5 101,000
Kimia Farma Tbk 200 0 9,595,000
Komatsu Indonesia 2,800 -25 452,500
Kopitime Dot Com 5 0 0
Kresna Graha 130 0 35,000
Kridaperdana 85 0 500,500
Lamicitra Nusantara 75 0 0
Langgeng Makmur 60 0 0
Lapindo 435 0 0
Lautan Luas Tbk 380 5 12,858,000
Limas Stokhomindo 800 0 638,000
Lion Mesh P. Tbk 1,525 0 0
Lion Metal Works 1,700 0 0
Lippo Cikarang Tbk 385 0 0
Lippo E-NET Tbk 50 0 8,749,500
Lippo General 500 0 0
Lippo Karawaci Tbk 1,850 0 67,500
Lippo Securities 30 0 560,500
Makindo Tbk 900 0 0
Mandom Indonesia 4,350 0 0
Mas Murni Indonesia 40 -5 1,065,000
Mas Murni Tbk 700 0 0
Maskapai Reasuransi 260 0 0
Matahari Putra Prima 600 0 1,737,000
Mayora Indah Tbk 1,275 50 1,729,000
Medco Energi 2,050 150 27,555,000
Merck Tbk 22,750 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 5 2,438,000
Millennium 100 0 0
Mitra Adiperkasa 700 0 3,192,000
Mitra Rajasa Tbk 100 0 6,326,500
Modern Photo Film 600 0 0
Modernland Realty 95 5 75,000
Mulia Industrindo 280 0 236,000
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 150 -10 14,500
Multipolar Tbk 335 5 10,250,000
Mustika Ratu Tbk 425 0 499,500
Nipress Tbk 1,100 0 0
Pabrik Kertas Tjiwi Kimia 1,500 50 6,026,000
Pacific Utama Tbk 75 0 0
Pakuwon Jati Tbk 350 0 0
Palm Asia Corpora 750 0 8,262,500
Pan Brothers Tex 405 5 527,500
Panasia Indosyntec 500 0 0
Panasia Filament 100 0 0
Panca Wiratama 40 0 0
Panin Insurance Tbk 315 -5 587,500
Panin Life Tbk 155 5 1,397,500
Panin Sekuritas Tbk 330 0 0
Panorama 550 0 457,500
Pelangi Indah 130 0 0
Pelayaran Tempuran 775 -25 130,000
Pembangunan Jaya 1,225 150 19,998,500
Perdana Bangun 275 0 0
Perusahaan Gas 1,425 25 10,602,000
Petrosea Tbk 4,075 0 6,500
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 0 3,808,500
Prasidha Aneka 105 0 0
Prima Alloy Steel 1,000 125 513,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 340 -5 122,500
Pudjiadi & Sons 900 0 0
Putra Surya Perkasa 15 0 0
Pyridam Farma Tbk 70 5 92,000
Ramayana Lestari 850 25 20,155,000
Resource Alam 350 0 0
Ricky Putra 340 -10 2,000
Rig Tenders Tbk 925 -75 60,000
Rimo Catur Lestari 70 -5 57,500
Ristia Bintang 70 0 0
Roda Panggon 110 0 126,000
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 30 0 0
Saham Seri B Hanson 25 0 591,500
Saham Seri B 5,000 0 0
Samudera Indonesia 3,825 0 19,500
Sanex Qianjiang 455 -15 39,019,000
Sarasa Nugraha Tbk 30 5 150,000
Sari Husada Tbk 1,900 0 0
Schering Plough 11,500 0 0
Sekar Laut Tbk 450 0 0
Selamat Sempurna 300 0 115,000
Semen Cibinong Tbk 480 0 13,734,000
Semen Gresik 12,850 250 192,000
Sepatu Bata Tbk 15,000 400 11,000
Siantar TOP Tbk 195 0 0
Sierad Produce Tbk 120 -5 312,000
Sinar Mas 410 0 1,676,500
Siwani Makmur Tbk 285 10 2,809,500
Siwani Trimitra Tbk 60 0 8,766,500
SMART Tbk 3,100 0 0
Sona Topas Tourism 300 5 165,000
Sorini Corporation 1,075 50 366,500
Steady Safe Tbk 250 10 240,000
Suba Indah Tbk 100 5 128,500
Sucaco Tbk 1,025 0 0
Sugi Samapersada 495 5 1,771,500
Sumalindo Lestari 390 45 902,500
Sumi Indo Kabel Tbk 575 0 0
Summarecon Agung 675 25 1,064,000
Summitplast Tbk 150 0 0
Sunson Textile 135 0 50,000
Suparma Tbk 180 5 795,000
Surabaya Agung 65 0 0
Surya Citra Media 700 50 1,975,500
Surya Dumai 375 0 0
Surya Hidup Satwa 1,325 0 0
Surya Intrindo 205 0 0
Surya Semesta 435 10 3,658,000
Surya Toto 5,000 0 0
Suryainti Permata 200 0 121,500
Suryamas Dutamakmur 65 0 0
Tambang Batubara 1,325 25 3,863,500
Telkom 5,000 50 10,504,000
Tembaga Mulia 3,000 0 0
Tempo Inti Media 110 0 60,000
Tempo Scan Pacific 8,300 -50 5,000
Texmaco Jaya Tbk 2,950 0 0
Texmaco Perkasa 2,200 0 0
Tifico Tbk 250 0 500
Tiga Pilar 95 0 0
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,100 -25 817,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 200 5 90,000
Toko Gunung Agung 270 0 0
Trias Sentosa Tbk 220 0 1,442,500
Trimegah Securities 185 10 36,303,000
Trust Finance 300 0 0
Tunas Baru Lampung 230 0 89,000
Tunas Ridean Tbk 600 0 7,850,500
Ultra Jaya Milk Tbk 450 0 0
Unggul Indah Cahaya 2,800 0 0
Unilever Indonesia 3,200 -25 3,200,500
United Capital 30 0 400,000
United Tractors Tbk 1,925 25 2,583,000
Voksel Electric Tbk 105 0 0
Wahana Jaya Perkasa 230 0 0
Wahana Phonix 40 0 500
Wicaksana Overseas 175 0 0
Zebra Nusantara Tbk 70 5 6,259,000
___________________________________________________________________________
Composite Index : 965.21
Previous : 955.68
Total trading volume : 1,828,360,260
Total trading value : Rp 1.309 trillion
___________________________________________________________________________