Stock prices on The Jakarta Stock Exchange (in rupiah) on Nov.29, 2005

Stock prices on The Jakarta Stock Exchange (in rupiah) on Nov.29, 2005
_____________________________________________________________________________
Shares Close Change Trading

volume
_____________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Waters 1,710 -40 3,000
Adhi Karya 530 -20 2,379,500
Adira Dinamika 1,600 40 38,500
AGIS Tbk 85 5 37,500
Akbar Indo Makmur 190 0 0
AKR Corporindo Tbk 1,560 10 1,413,500
Alakasa Industrindo 220 0 1,500
Alfa Retailindo Tbk 1,850 150 3,000
Alumindo Light 340 5 48,000
Andhi Chandra 425 0 0
Aneka Kemasindo 65 -15 500
Aneka Tambang 2,725 150 17,646,000
Anta Express Tour & Travel 75 5 70,000
Anugrah Tambak 300 0 0
Apac Citra 80 -5 115,000
Apexindo Pratama 700 0 113,000
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 -10 3,383,000
Artha Pacific 125 0 162,500
Arthavest Tbk 460 0 15,000
Arwana Citramulia 280 0 0
Asahimas Flat Glass 3,250 0 248,000
Asia Grain 25 0 0
Asia Kapitalindo 240 0 0
Asiaplast 25 0 0
Astra Agro Lestari 5,500 150 1,004,000
Astra Graphia Tbk 265 0 325,000
Astra Int'l 9,100 -50 12,929,000
Astra Otoparts Tbk 3,000 -75 200,000
Asuransi Bina Dana 280 0 0
Asuransi Bintang 400 0 0
Asuransi Dayin 245 0 0
Asuransi Harta Aman 115 0 0
Asuransi Jasa Tania 450 0 0
Asuransi Ramayana 920 0 0
Bahtera Adimina 160 0 189,000
Bakrie Sumatra 395 10 6,373,000
Bakrie & Brothers 105 -5 197,045,000
Bakrieland 155 0 5,391,000
Bank Arta Niaga 830 0 0
Bank Artha Graha 55 0 0
Bank Buana 950 0 0
Bank Bumiputera 145 0 0
Bank Central Asia 3,300 0 5,292,500
Bank Century Tbk 75 0 50,000
Bank Danamon Tbk 3,850 -25 1,283,500
Bank Eksekutif 65 -10 177,500
Bank Int'l Indonesia 140 -5 11,777,000
Bank Kesawan Tbk 350 0 0
Bank Lippo Tbk 1,590 0 735,000
Bank Mandiri 1,250 30 53,530,000
Bank Mayapada Tbk 145 0 0
Bank Mega Tbk 2,250 0 0
Bank Negara 1,170 0 7,500
Bank Niaga Tbk 360 -5 20,406,000
Bank NISP Tbk 730 -30 1,000
Bank Nusantara 700 0 0
Bank Pan Indonesia 370 10 12,967,500
Bank Permata Tbk 500 0 502,500
Bank Rakyat 2,950 -50 30,217,500
Bank Swadesi Tbk 420 0 0
Bank Victoria Int'l 80 0 0
Barito Pacific 530 0 519,000
BAT Indonesia Tbk 7,500 0 0
Bayu Buana Tbk 85 0 0
Bentoel 115 0 100,000
Berlian Laju Tanker 950 -20 16,557,500
Berlina Tbk 960 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,050 0 0
Bhakti Capital 200 0 0
Bhakti Investama 180 10 7,150,500
Bhuwanatala Indah 55 5 370,500
Bimantara Citra Tbk 2,050 120 303,500
Bina Danatama 1,390 0 0
Bintang Mitra 80 10 11,000
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 710 -20 78,271,500
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 0 0
Charoen Pokphand 295 0 100,000
Cipendawa 395 0 0
Cipta Panelutama 400 0 0
Ciptojaya 55 0 2,500
Ciputra Development 275 5 969,000
Ciputra Surya Tbk 345 0 7,255,500
Citatah Industri 50 0 49,500
Citra Marga 750 0 646,500
Citra Tubindo Tbk 8,500 0 0
Clipan Finance 265 5 888,500
Colorpak Indonesia 415 0 257,500
Danasupra 350 0 0
Dankos Laboratories 1,160 0 3,751,000
Darya-Varia 660 -10 150,000
Davomas Abadi Tbk 75 -5 1,000,000
Daya Sakti Unggul 245 0 0
Delta Djakarta Tbk 33,000 0 0
Delta Dunia 680 0 9,730,000
Dharma Samudera 60 0 727,500
Dharmala Intiland 180 -5 659,500
Duta Anggada Realty 245 0 0
Duta Pertiwi 1,000 0 0
Duta Pertiwi Tbk 610 -30 743,500
Dynaplast Tbk 1,150 0 30,000
Dyviacom Intrabumi 65 0 0
Ekadharma Tape 335 0 0
Energi Mega Persada 730 -10 5,533,500
Enseval Putra 560 -30 795,000
Equity Development 80 0 0
Eratex Djaja Tbk 100 0 0
Eterindo Wahanatama 165 0 324,500
Ever Shine Textile 80 0 0
Excelcomindo 2,500 -50 5,500
Fajar Surya Wisesa 970 0 0
Fast Food Indonesia 950 0 0
Fatrapolindo Nusa 265 0 0
Fishindo Kusuma 250 0 17,500
Fortune Indonesia 200 0 0
Fortune Mate 60 0 0
Gajah Tunggal Tbk 510 0 8,578,000
Gema Grahasarana 105 0 0
Global Financindo 450 -150 1,000
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 0 5,100,500
Gudang Garam Tbk 10,500 -150 714,500
H M Sampoerna Tbk 8,500 100 32,500
Hanson 25 0 0
Hero Supermarket 6,050 0 0
Hexindo Adiperkasa 990 -30 128,000
Hortus Danavest Tbk 150 0 60,000
Hotel Sahid Jaya 110 0 90,000
Humpuss Intermoda 3,100 0 0
Inco 12,850 100 18,000
Indah Kiat Pulp & Paper 850 0 2,502,500
Indal Aluminium 165 -5 75,000
Indo Citra Finance 140 0 0
Indocement Tunggal 3,175 0 2,104,000
Indoexchange Tbk 85 10 165,000
Indofarma Tbk 115 0 3,290,000
Indofood Sukses 840 0 2,522,500
Indomobil Sukses 720 30 6,000
Indonesia Prima 90 0 0
Indorama Syntetics 435 15 1,734,000
Indosat Tbk 5,400 50 6,501,000
Indosiar Karya 360 -10 1,500
Indospring Tbk 500 0 0
Infoasia Teknologi 245 0 0
Intanwijaya 345 0 463,500
Integrasi Teknologi 35 0 0
Inter Delta Tbk 160 0 0
Inti Kapuas Arowana 195 0 5,500
Intikeramik 75 0 0
Intraco Penta Tbk 590 -10 49,000
Jaka Artha Graha 25 0 0
Jakarta Int'l Hotel 490 -20 423,000
Jakarta Kyoei Steel 65 0 207,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 235 0 0
Jasuindo Tiga 40 -5 4,000
Jaya Pari Steel 850 30 1,142,000
Jaya Real Property 1,710 0 0
Jembo Cable Company 310 0 0
Kabelindo Murni Tbk 75 0 0
Kageo Igar Jaya Tbk 100 0 32,500
Kalbe Farma Tbk 900 -10 14,100,000
Karka Yasa Profilia 25 0 0
Karwell Indonesia 245 0 0
Kasogi 25 0 0
Kawasan Industri 85 0 16,768,000
Kedaung Indah Can 150 0 0
Kedawung Setia 75 0 0
Kimia Farma Tbk 155 10 26,056,500
Komatsu Indonesia 5,250 0 0
Korpora Persada 30 0 759,500
Kresna Graha 115 -5 97,500
Kridaperdana 85 0 0
Lamicitra Nusantara 80 0 0
Langgeng Makmur 160 0 0
Lapindo 500 0 0
Lautan Luas Tbk 475 -5 252,500
Limas Centric 80 -5 32,500
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 1,825 0 0
Lippo Cikarang Tbk 290 0 0
Lippo E-NET Tbk 285 15 170,500
Lippo General 350 0 0
Lippo Karawaci Tbk 1,680 0 1,257,500
Lippo Securities 25 0 0
Makindo Tbk 900 0 0
Mandala 115 10 3,543,000
Mandom Indonesia 4,100 0 4,000
Mas Murni Indonesia 55 -5 13,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 150 0 0
Matahari Putra Prima 1,010 -10 54,500
Mayora Indah Tbk 600 0 222,500
Medco Energi 3,250 0 4,540,500
Merck Tbk 23,500 -800 1,500
Metamedia 25 0 0
Metro Supermarket 975 0 0
Metrodata 70 0 155,500
Millennium 40 0 0
Mitra Adiperkasa 900 0 500
Mitra Rajasa Tbk 40 0 0
Modern Photo Film 600 0 0
Modernland Realty 145 0 211,000
Mulia Industrindo 145 5 25,500
Mulialand Tbk 675 0 0
Multi Bintang 50,000 0 0
Multi Prima 500 0 0
Multibreeder 410 0 0
Multipolar Tbk 155 0 1,239,500
Multistrada Arah 145 0 250,000
Mustika Ratu Tbk 260 -10 1,075,000
New Century 35 -5 1,000
Nipress Tbk 1,340 0 0
Pabrik Kertas Tjiwi Kimia 2,550 0 235,000
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 420 0 0
Palm Asia Corpora 840 0 1,520,000
Pan Brothers Tex 370 0 250,000
Panasia Indosyntec 450 0 0
Panasia Filament 70 0 0
Panca Global 135 0 0
Panca Wiratama 115 0 0
Panin Insurance Tbk 245 5 393,000
Panin Life Tbk 140 0 13,393,000
Panin Sekuritas Tbk 275 0 0
Panorama 385 0 0
Pelangi Indah 65 0 0
Pelayaran Tempuran 1,060 0 2,006,000
Pembangunan Jaya 920 0 0
Perdana Bangun 130 0 0
Perusahaan Gas 6,400 250 5,627,500
Petrosea Tbk 5,000 0 4,000
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 580 0 0
PP London Sumatera 2,975 -25 1,060,000
Prasidha Aneka 40 0 0
Prima Alloy Steel 140 0 0
Primarindo Asia 1,150 0 0
Pudjiadi Prestige 155 0 0
Pudjiadi & Sons 710 0 0
Pyridam Farma Tbk 50 0 0
Ramayana Lestari 700 0 1,735,500
Reliance Securities 245 0 0
Resource Alam 160 0 0
Ricky Putra 275 -25 500
Rig Tenders Tbk 990 0 0
Rimo Catur Lestari 70 5 425,000
Ristia Bintang 60 0 0
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 7,450 -50 3,000
Sanex Qianjiang 60 0 5,500
Sarasa Nugraha Tbk 90 0 9,783,000
Sari Husada Tbk 3,500 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 425 0 0
Selamat Sempurna 330 0 0
Semen Cibinong Tbk 450 0 8,339,500
Semen Gresik 18,050 -650 116,500
Sepatu Bata Tbk 14,400 0 5,500
Siantar TOP Tbk 140 0 0
Sierad Produce Tbk 80 0 808,500
Sinar Mas 300 0 0
Siwani Makmur Tbk 160 0 0
Siwani Trimitra Tbk 60 0 0
SMART Tbk 1,000 10 293,000
Sona Topas Tourism 245 0 0
Sorini Corporation 1,070 -20 3,500
Steady Safe Tbk 360 0 0
Suba Indah Tbk 115 0 0
Sucaco Tbk 1,100 0 2,500
Sugi Samapersada 520 0 0
Sumalindo Lestari 710 10 311,500
Sumi Indo Kabel Tbk 500 0 0
Summarecon Agung 730 20 6,041,000
Summitplast Tbk 240 20 269,000
Sunson Textile 315 0 0
Suparma Tbk 195 0 866,000
Surabaya Agung 400 0 0
Surya Citra Media 630 -10 27,500
Surya Dumai 360 0 0
Surya Intrindo 150 0 0
Surya Semesta 325 0 0
Surya Toto 6,000 0 0
Suryainti Permata 185 -5 103,000
Suryamas Dutamakmur 35 0 0
Tambang Batubara 1,660 0 3,935,500
Telkom 5,350 0 9,643,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 40 0 0
Tempo Scan Pacific 5,900 0 0
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 340 0 0
Tiga Pilar 170 0 100,000
Tigaraksa Satria 290 0 0
Timah Tbk 1,660 0 2,549,000
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 110 0 0
Toko Gunung Agung 250 0 0
Trias Sentosa Tbk 145 0 0
Trimegah Securities 145 10 5,545,000
Trust Finance 360 0 0
Tunas Baru Lampung 195 0 0
Tunas Ridean Tbk 650 -20 150,000
Ultra Jaya Milk Tbk 250 0 0
Unggul Indah Cahaya 2,900 0 0
Unilever Indonesia 4,400 100 1,324,000
United Capital 130 0 0
United Tractors Tbk 3,500 0 6,907,000
Voksel Electric Tbk 330 -5 110,500
Wahana Ottomitra 500 50 5,082,000
Wahana Phonix 30 0 0
Wicaksana Overseas 105 0 0
Yulie Sekurindo Tbk 85 0 0
Zebra Nusantara Tbk 60 0 32,000
_____________________________________________________________________________
Composite Index : 1,082.27
Previous : 1,081.06
Total trading volume : 1,225,303,929
Total trading value : Rp 1.147 trillion
____________________________________________________________________________