bulletin stat 2013 04 05 17 20 46 Statistik TW4 2012.

Sep'12

Okt'12

Perubahan /

Change

Sep'12

Okt'12

Perubahan /

Change

Sep'12

Okt'12

Perubahan /

Change

Hari perdagangan (hari)

17

23

6

17

23

6

20

23

3

Trading Days (days)

Jumlah Transaksi (kali)

477

698

221

434

1484

1050

571

340

-231

Frequency (times)

Volume Transaksi (lot)

2072

1893

-179

676

1714

1038

581

340

-241

Volume (lots)

Rata-rata Volume Harian (lot)

159

95

-64

68

156

88

32

15

-17

Daily Volume Average (lots)

Volume Tertinggi (lot)

(19) 510

(12) 299

-211

(27) 162

(30) 624

462

(20) 60

(12) 25

-35

High Volume (lots)

Volume Terendah (lot)

(12) 8

(19) 14

6

(28) 22

(12) 8

-14

(17) 7

(31) 6

-1

Low Volume (lots)

Harga tertinggi (Rp)

(17) 9,360

(10) 8,295

-1.065

(04) 0

(04) 7,870

7.87

(05) 9,405

(12) 7,615

-2

High Prices (Rp)

Harga terendah (Rp)

(13) 9,170

(04) 7,900

-1.27

() 0

(04) 7,850

7.85

(07) 8,095

(03) 7,090

-1

RBD PALM OLEIN (OLEINTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

1. Ikhtisar Pasar

Overview of The Market

Olein (OLE)

Jakarta Futures Exchange (JFX)

Olein (OLE10)

Jakarta Futures Exchange (JFX)

Kontrak

(Contract

) /

bulan

(

Month

)

Sep'12

Okt'12

Perubahan /

Change

Sep'12

Okt'12

Perubahan /

Change

Hari perdagangan (hari)

20

23

3

17

23

6

Trading Days (days)

Jumlah Transaksi (kali)

24,715

31,098

6,383

2,686

3,077

391

Frequency (times)

Volume Transaksi (lot)

60,799

77,699

16,900

4,513

4,890

377

Volume (lots)

Rata-rata Volume Harian (lot)

3,378

3,532

154

265

222

-43

Daily Volume Average (lots)

Volume Tertinggi (lot)

(24) 4267

(15) 4111

-156

(04) 719

(15) 297

-422

High Volume (lots)

Volume Terendah (lot)

(13) 1728

(19) 3008

1280

(27) 31

(29) 117

86

Low Volume (lots)

Harga tertinggi (Rp)

(14) 9,010

(12) 7,585

-1.425

(17) 24,210

() 0

-24

High Prices (Rp)

Harga terendah (Rp)

(13) 8,030

(03) 6,490

-1.54

(25) 23,070

() 0

-23

Low Prices (Rp)

Rata-rata harga harian (Rp)

9

7

-2

23

0

-23

Daily Price Average (Rp)

Crude Palm Oil (CPOTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Kakao / Cocoa (CC5)

Jakarta Futures Exchange (JFX)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items)

Sep'12

Okt'12

Perubahan /

Change

Sep'12

Okt'12

Perubahan /

Change

Sep'12

Okt'12

Perubahan /

Change

Hari perdagangan (hari)

17

23

6

17

23

6

17

23

6

Trading Days (days)

Jumlah Transaksi (kali)

98

86

-12

182

107

-75

476

571

95

Frequency (times)

Volume Transaksi (lot)

1526

1402

-124

1186

1565

379

2252

2265

13

Volume (lots)

Rata-rata Volume Harian (lot)

254

108

-146

85

82

-3

141

103

-38

Daily Volume Average (lots)

Volume Tertinggi (lot)

(19) 440

(10) 316

-124

(28) 440

(22) 253

-187

(19) 477

(10) 358

-119

High Volume (lots)

Volume Terendah (lot)

(04) 10

(08) 20

10

(04) 3

(10) 1

-2

(03) 8

(25) 12

4

Low Volume (lots)

Harga tertinggi (Rp)

(19) 546,500

(05) 559,700

13

(18) 550,800

(19) 0

-551

(19) 544,900

(05) 558,500

14

High Prices (Rp)

Harga terendah (Rp)

(13) 533,000

(16) 543,000

10

(06) 523,000

() 0

-523

(04) 521,800

(16) 542,200

20

Low Prices (Rp)

Rata-rata harga harian (Rp)

534

552

18

536

553

18

534

551

17

Daily Price Average (Rp)

Emas / Gold (GOL)

Jakarta Futures Exchange (JFX)

Emas / Gold (GOL100)

Jakarta Futures Exchange (JFX)

Emas / Gold (GOL250)

Jakarta Futures Exchange (JFX)

Kontrak

(Contract

) / bulan

(Month)

(SEP) DEC 2012

(OCT) DEC

2012

Perubahan /

Change

(SEP) DEC 2012

(OCT) DEC

2012

Perubahan /

Change

(SEP) DEC 2012

(OCT) DEC

2012

Perubahan /

Change

Hari perdagangan (hari)

17

23

6

17

23

6

17

23

6

Trading Days (days)

Jumlah Transaksi (kali)

20

14

-6

23

56

33

79

101

22

Frequency (times)

Volume Transaksi (lot)

184

180

-4

529

566

37

2,451

2,425

-26

Volume (lots)

Rata-rata Volume Harian (lot)

184

180

-4

88

47

-41

272

202

-70

Daily Volume Average (lots)

Volume Tertinggi (lot)

(26) 184

(29) 180

-4

(12) 128

(15) 120

-8

(27) 760

(11) 620

-140

High Volume (lots)

Volume Terendah (lot)

(26) 184

(29) 180

-4

(19) 1

(30) 1

0

(04) 10

(08) 10

0

Low Volume (lots)

Harga tertinggi (Rp)

(26) 540,650

(29) 528,700

-11.95

(19) 1,775

(11) 1,770

-6

(11) 9,590

(08) 9,614

24

High Prices (Rp)

Harga terendah (Rp)

(26) 540,400

(29) 528,000

-12.4

(06) 1,705

(29) 1,707

2

(18) 9,295

(16) 9,365

70

Low Prices (Rp)

Rata-rata harga harian (Rp)

535

541

6

2

2

4

10

10

36

Daily Price Average (Rp)

Gulir Emas / Rolling Gold (KGE)

Jakarta Futures Exchange (JFX)

Gulir Emas / Rolling Gold (KGEUSD)

Jakarta Futures Exchange (JFX)

Gulir Indeks Emas / Rolling Gold Index (KIE)

Bursa Berjangka Jakarta (BBJ)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items)

Dec 2012

Dec 2012

Perubahan /

Change

Dec 2012

Dec 2012

Perubahan /

Change

Sep'12

Okt'12

Perubahan /

Change

Hari perdagangan (hari)

20

23

3

20

23

3

20

23

3

Trading Days (days)

Jumlah Transaksi (kali)

2,333

2,382

49

88

162

74

114

84

-30

Frequency (times)

Volume Transaksi (lot)

8,077

8,034

-43

96

162

66

778

584

-194

Volume (lots)

Rata-rata Volume Harian (lot)

449

349

-100

6

7

1

65

45

-20

Daily Volume Average (lots)

Volume Tertinggi (lot)

(07) 943

(19) 865

-78

(06) 15

(01) 23

8

(26) 160

(29) 100

-60

High Volume (lots)

Volume Terendah (lot)

(03) 97

(29) 29

-68

(24) 1

(03) 2

1

(05) 20

(22) 20

0

Low Volume (lots)

Harga tertinggi (Rp)

(21) 1,787

(05) 1,795

8

(28) 1,780

(05) 1,792

12

(07) 0

(10) 0

0

High Prices (Rp)

Harga terendah (Rp)

(03) 1,686

(04) 1,693

6

(03) 1,686

(04) 1,702

16

() 0

() 0

0

Low Prices (Rp)

Rata-rata harga harian (Rp)

0

2

2

0

2

2

542

544

2

Daily Price Average (Rp)

Tunda Serah Emas GOLDUD

Indonesia Commodity & Derivatives Exchange (ICDX)

Tunda Serah Emas GOLDID

Indonesia Commodity & Derivatives Exchange (ICDX)

Emas/Gold (GOLDGR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Kontrak

(Contract

) /

bulan

(Month)

Uraian

(Items)

Oct.'12

Nov.'12

Des.'12

Jan.'13

Feb.'13

Mar.'13

Apr.'13

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Oct.'12

Nov.'12

Des.'12

Jan.'13

Feb.'13

Mar.'13

Apr.'13

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

-7,870

8,650

7,995

8,030

8,200

8,370

8,515

8,610

7,850

8,015

8,210

8,420

8,430

-8,310

8,655

8,625

-8,690

-8,690

Oktober / Oktober '12

-

-7,870

8,650

8,260

8,525

8,470

8,610

7,900

7,950

8,070

8,150

8,280

-8,930

8,865

8,635

-2. Harga Bulanan /

Monthly Prices

Oktober / Oktober '12

7900

8660

8925

8840

8480

-

-8,295

8,660

7,995

8,030

8,200

8,370

8,515

Uraian /

Items

Uraian /

Items

Olein (OLE)

Jakarta Futures Exchange (JFX)

Olein (OLE 10)

Jakarta Futures Exchange (JFX)

Bulan Penyerahan

/Delivery

Months

Bulan Penyerahan

/Delivery

Months

Oct.'12

Nov.'12

Des.'12

Jan.'13

Feb.'13

Mar.'13

Apr.'13

May.'13

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Oct.'12

Nov.'12

Des.'12

Jan.'13

Feb.'13

Mar.'13

Apr.'13

May.'13

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

6,490

6,795

6,520

6,860

7,090

7,285

-

-7,585

7,885

8,090

8,220

8,340

7,430

-

-7,480

7,695

7,875

8,085

7,155

7,370

-

-8,065

-7,615

7,850

7,325

7,320

7,590

7,935

8,065

8,065

7,090

7,265

6,955

7,165

-

-7,925

7,190

-

--

-7,580

7,720

6,980

7,175

-7485

-Oktober / -Oktober '12

Oktober / Oktober '12

RBD PALM OLEIN (OLEINTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Uraian /

Items

Bulan Penyerahan

/Delivery

Months

Uraian /

Items

Crude Palm Oil (CPOTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Bulan Penyerahan

/Delivery

Months

Jul.'12

Sept.'12

Des.'12

Mar.'13

Mei.'13

Jul.'13

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

-

545,800

536,900

-

-

538,900

543,100

-Jakarta Futures Exchange (JFX)

Oktober / October '12

Oct'12

Nov.'12

Des'12

Jan'12

554,900

-542,900

-554,650

-

-553,900

536,400

--

-

-

--

-

-

-Oktober / October '12

--

-

-

-

--

-

-

-

-543,100

-542,900

539,700

543,100

-564,000

-

-406,000

-559,700

-

558,500

536,900

535,700

-555,400

555,800

535,200

-543,000

-

542,200

536,400

545,800

-Bulan Penyerahan

/Delivery

Months

Uraian /

Items

Kakao / Cocoa (CC5)

Jakarta Futures Exchange (JFX)

Uraian /

Items

Bulan Penyerahan

/Delivery

Months

Oct'12

Nov'12

Dec'12

Jan'12

Feb'12

Mar'12

Apr'12

May'12

Jun'12

Jul'12

Aug'12

Sep'12

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

(Rp/gr)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Pembukaan

Open

Tertinggi

High

(USD/T.Ounce)

528,700

1769.7

9,614

1791.8

1794.9

(USD/T.Ounce)

-

-Gulir Emas / Rolling Gold (KGE)

Gulir Emas / Rolling Gold

(KGEUSD)

Gulir Indeks Emas /

Rolling Gold Index (KIE)

Tunda Serah Emas

(GOLDID)

Tunda Serah Emas

(GOLDUD)

Jakarta Futures Exchange (JFX)

Indonesia Commodity & Dervativer Exchange (ICDX)

528,000

1767.3

9,550

1766.4

1,766

(Rp/gr)

(USD/T.Ounce)

(Point)

556,300

558,900

561,500

564,200

Oktober / October '12

-537,600

539,600

541,800

544,100

546,400

548,800

551,300

553,800

-

534,100

538,500

-

-

-

-

-

-

-

--

556,100

539,000

-

-

-

-

-

--

556,300

539,900

-

--

-

--

-

-

-Oktober / October '12

Emas / Gold (GOLDGR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Uraian /

Items

Bulan Penyerahan

/Delivery

Months

Uraian /

Items

Kontrak

/

Contract

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 8,295 - - - 8,665 - - - 8,925 - - - 9,155 2-Oct-12 - - - 8,135 8,660 8,660 8,630 8,230 8,925 8,925 8,905 8,530 - - - 8,925 3-Oct-12 - - - 7,830 8,240 8,270 8,170 8,075 - - - 8,905 - - - 9,240 4-Oct-12 7,900 7,960 7,900 7,945 8,080 8,110 8,050 8,255 8,925 8,930 8,905 8,535 - - - 8,845 5-Oct-12 7,910 7,950 7,910 8,120 - - - 8,425 - - - 8,715 - - - 8,950 8-Oct-12 8,140 8,190 8,140 8,115 - - - 8,440 - - - 8,635 - - - 8,860 9-Oct-12 8,145 8,165 8,125 8,015 8,450 8,480 8,450 8,425 8,650 8,680 8,650 8,615 8,840 8,865 8,840 8,850 10-Oct-12 8,055 8,295 8,020 8,035 8,430 8,445 8,375 8,410 8,605 8,635 8,605 8,665 8,830 8,855 8,830 8,905 11-Oct-12 8,075 8,220 8,075 8,060 8,420 8,460 8,420 8,235 8,670 8,690 8,670 8,470 - - - 8,680 12-Oct-12 8,100 8,280 8,100 8,165 8,270 8,270 8,170 8,435 8,490 8,490 8,430 8,505 8,690 8,690 8,670 8,645 15-Oct-12 8,190 8,190 8,140 7,995 - - - 8,110 - - - 8,205 - - - 8,320 16-Oct-12 - - - - 8,000 8,100 8,000 7,955 8,270 8,270 8,220 8,080 - - - 8,180 17-Oct-12 - - - 7,895 - - - 8,050 - - - 8,150 18-Oct-12 - - - - 8,100 8,160 7,950 7,870 8,120 8,130 8,070 8,065 8,150 8,170 8,150 8,195 19-Oct-12 - - - 7,935 - - - 8,170 8,185 8,200 8,185 8,255

22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-26-Oct-12 - - -

-29-Oct-12 - - - - 8,210 8,250 8,200 8,135 8,350 8,350 8,300 8,360 8,540 8,550 8,500 8,520 30-Oct-12 - - - - 8,150 8,220 8,050 8,080 8,355 8,355 8,315 8,280 8,510 8,510 8,470 8,450 31-Oct-12 - - - - 8,100 8,170 7,990 8,030 8,250 8,290 8,210 8,200 8,430 8,470 8,430 8,370

Tertinggi High Terendah Low Rata-Rata Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 9,340 - - - 9,475 - - - -2-Oct-12 - - - 9,210 - - - 9,340 - - - -3-Oct-12 - - - 9,470 - - - 9,695 - - - -4-Oct-12 - - - 9,005 - - - 9,090 - - - -5-Oct-12 - - - 9,125 - - - 9,165 - - - -8-Oct-12 - - - 9,035 - - - 9,145 - - - -9-Oct-12 - - - 9,015 - - - 9,105 - - - -10-Oct-12 - - - 9,060 - - - 9,155 - - - -11-Oct-12 - - - 8,835 - - - 8,920 - - - -12-Oct-12 - - - 8,775 - - - 8,885 - - - -15-Oct-12 - - - 8,430 - - - 8,485 - - - -16-Oct-12 8,480 8,480 8,430 8,275 - - - 8,375 - - - 8,505 17-Oct-12 - - - 8,255 - - - 8,360 - - - 8,400 18-Oct-12 8,330 8,330 8,280 8,305 - - - 8,395 - - - 8,470 19-Oct-12 - - - 8,385 - - - 8,480 - - - 8,560

22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-26-Oct-12 - - -

-29-Oct-12 8,630 8,630 8,590 8,655 - - - 8,760 - - - 8,825 30-Oct-12 8,635 8,635 8,585 8,590 - - - 8,705 - - - 8,780 31-Oct-12 8,570 8,620 8,570 8,515 - - - 8,610 - - - 8,690

Tertinggi

High Terendah

Low Rata-Rata

Average 8,793 8,897 8,604

Oktober / Oktober '12 Februari / Februari'13 Maretl /Maretl'13 April / April'13

(18) 8,280 () 0

-(30) 8,635 () 0

-(18) 8,150

(30) 8,295 (2) 8,660 (4) 8,930

8,065 8,200 8,439 8,639

3. Harga Harian / Daily Prices

Oktober / Oktober '12 Oktober / Oktober '12 November / November '12 Desember / Desember'12 Januari / Januari'13

(9) 8,865

(4) 7,900 (18) 7,950 (18) 8,070

Bulan Penyerahan / Delivery

Months Olein (OLE) Jakarta Futures Exchange (JFX)

Bulan Tgl Tanggal / Date Bulan Penyerahan / Delivery Tanggal / Date 10

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 8,295 - - - 8,665 - - - 8,925 - - - 9,155 2-Oct-12 - - - 8,135 8,650 8,650 8,620 8,230 - - - 8,530 - - - 8,925 3-Oct-12 - - - 7,830 - - - 8,620 - - - 8,930 - - - 9,265 4-Oct-12 7,870 7,870 7,850 7,945 8,625 8,625 8,605 8,255 - - - 8,535 - - - 8,845 5-Oct-12 - - - 8,120 - - - 8,425 - - - 8,715 - - - 8,950 8-Oct-12 - - - 8,115 - - - 8,440 - - - 8,635 - - - 8,860 9-Oct-12 - - - 8,015 8,460 8,490 8,460 8,425 - - - 8,615 - - - 8,850 10-Oct-12 - - - 8,035 8,415 8,415 8,385 8,410 - - - 8,665 - - - 8,905 11-Oct-12 - - - 8,060 8,430 8,480 8,430 8,235 - - - 8,470 - - - 8,680 12-Oct-12 - - - 8,165 8,240 8,240 8,200 8,435 - - - 8,505 - - - 8,645 15-Oct-12 - - - 7,995 - - - 8,110 - - - 8,205 - - - 8,320 16-Oct-12 - - - 7,955 8,260 8,260 8,210 8,080 - - - 8,180 17-Oct-12 - - - 7,895 - - - 8,050 - - - 8,150 18-Oct-12 - - - 7,870 - - - 8,065 - - - 8,195 19-Oct-12 - - - 7,935 - - - 8,170 - - - 8,255

22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-26-Oct-12 - - -

-29-Oct-12 - - - - 8,220 8,250 8,200 8,135 8,250 8,275 8,235 8,360 8,525 8,655 8,525 8,520 30-Oct-12 - - - - 8,130 8,200 8,100 8,080 8,250 8,250 8,230 8,280 8,525 8,635 8,525 8,450 31-Oct-12 - - - - 8,075 8,075 8,015 8,030 8,300 8,310 8,300 8,200 8,460 8,600 8,420 8,370

Tertinggi High Terendah Low Rata-Rata Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 9,340 - - - 9,475 - - - -2-Oct-12 - - - 9,210 - - - 9,340 - - - -3-Oct-12 - - - 9,495 - - - 9,720 - - - -4-Oct-12 - - - 9,005 - - - 9,090 - - - -5-Oct-12 - - - 9,125 - - - 9,165 - - - -8-Oct-12 - - - 9,035 - - - 9,145 - - - -9-Oct-12 - - - 9,015 - - - 9,105 - - - -10-Oct-12 - - - 9,060 - - - 9,155 - - - -11-Oct-12 - - - 8,835 - - - 8,920 - - - -12-Oct-12 - - - 8,775 - - - 8,885 - - - -15-Oct-12 - - - 8,430 - - - 8,485 - - - -16-Oct-12 8,470 8,470 8,430 8,275 - - - 8,375 - - - 8,505 17-Oct-12 - - - 8,255 - - - 8,360 - - - 8,400 18-Oct-12 - - - 8,305 - - - 8,395 - - - 8,470 19-Oct-12 - - - 8,385 - - - 8,480 - - - 8,560

22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-26-Oct-12 - - -

-29-Oct-12 - - - 8,655 - - - 8,760 - - - 8,825 30-Oct-12 8,625 8,625 8,560 8,590 - - - 8,705 - - - 8,780 31-Oct-12 8,550 8,600 8,550 8,515 - - - 8,610 - - - 8,690

Tertinggi

High

Terendah _{(16) 8,430 -}

-(30) 8,625 -

-8,065 8,231 8,441 8,640

Oktober / Oktober '12 Februari / Februari'13 Maretl /Maretl'13 April / April'13

(29) 8,655

(4) 7,850 (31) 8,015 (16) 8,210 (31) 8,420

(4) 7,870 (2) 8,650 (31) 8,310

Oktober / Oktober '12 Oktober / Oktober '12 November / November '12 Desember / Desember'12 Januari / Januari'13

Bulan Tgl Bulan Penyerahan / Delivery Months Olein (OLE10) Jakarta Futures Exchange (JFX)

Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal / Date

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 7,580 7,580 7,440 7,525 7,720 7,720 7,570 7,640 - - - 7,905 - - - 8,175 2-Oct-12 7,380 7,380 7,150 7,320 7,505 7,505 7,300 7,350 - - - 7,510 - - - 7,920 3-Oct-12 7,090 7,345 7,090 7,150 7,310 7,500 7,265 7,365 - - - 7,515 - - - 7,980 4-Oct-12 - - - 6,980 6,980 6,955 6,835 7,175 7,190 7,165 7,110 5-Oct-12 7,425 7,425 7,310 7,305 7,515 7,605 7,490 7,525 - - - 7,700 - - - 8,030 8-Oct-12 7,395 7,400 7,350 7,305 7,545 7,545 7,455 7,455 - - - 7,690 - - - 7,960 9-Oct-12 7,435 7,450 7,420 7,275 7,505 7,570 7,505 7,490 - - - 7,690 - - - 7,950 10-Oct-12 7,445 7,470 7,415 7,320 7,540 7,615 7,540 7,500 - - - 7,740 - - - 7,965 11-Oct-12 7,505 7,560 7,505 7,305 7,600 7,695 7,600 7,355 - - - 7,625 - - - 7,825 12-Oct-12 7,535 7,615 7,365 7,425 7,645 7,650 7,440 7,540 - - - 7,735 - - - 7,870 15-Oct-12 - - - 7,325 7,570 7,585 7,485 7,400 7,645 7,645 7,580 7,525 - - - 7,805 16-Oct-12 - - - - 7,600 7,600 7,495 7,165 7,670 7,670 7,545 7,590 - - - 7,795 17-Oct-12 - - - - 7,530 7,540 7,515 7,180 7,590 7,605 7,580 7,490 - - - 7,740 18-Oct-12 - - - - 7,680 7,680 7,635 7,180 7,740 7,740 7,695 7,500 - - - 7,745 19-Oct-12 - - - - 7,690 7,690 7,660 7,220 7,775 7,775 7,705 7,630 - - - 7,920 22-Oct-12 - - - - 7,665 7,800 7,665 7,180 7,750 7,855 7,730 7,520 - - - 7,845 23-Oct-12 - - - - 7,735 7,735 7,685 7,385 7,800 7,805 7,755 7,675 - - - 7,990 24-Oct-12 - - - - 7,820 7,850 7,820 7,290 7,885 7,925 7,885 7,655 - - - 8,035 25-Oct-12 - - - - 7,840 7,840 7,795 7,430 7,925 7,925 7,860 7,800 - - - 8,270 26-Oct-12 - - - 7,430 - - - 7,800 - - - 8,270 29-Oct-12 - - - - 7,815 7,815 7,745 7,410 7,845 7,870 7,845 7,820 - - - 8,195 30-Oct-12 - - - - 7,675 7,675 7,630 7,340 7,750 7,750 7,710 7,685 - - - 8,055 31-Oct-12 - - - - 7,630 7,665 7,625 7,320 7,755 7,755 7,725 7,590 - - - 7,935

Tertinggi

High

Low Rata-Rata

Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 8,175 - - - 8,175 - - - -2-Oct-12 - - - 7,920 - - - 7,920 - - - -3-Oct-12 - - - 7,980 - - - 7,980 - - - -4-Oct-12 - - - 7,405 - - - 7,485 - - - 7,485 - - - 7485 5-Oct-12 - - - 8,030 - - - 8,030 - - - -8-Oct-12 - - - 7,960 - - - 7,960 - - - -9-Oct-12 - - - 7,950 - - - 7,950 - - - -10-Oct-12 - - - 7,965 - - - 7,965 - - - -11-Oct-12 - - - 7,825 - - - 7,825 - - - -12-Oct-12 - - - 7,870 - - - 7,870 - - - -15-Oct-12 - - - 7,805 - - - 7,805 - - - -16-Oct-12 - - - 7,795 - - - 7,795 - - - 7,795 - - - -17-Oct-12 - - - 7,815 - - - 7,815 - - - 7,815 - - - -18-Oct-12 - - - 7,875 - - - 7,875 - - - 7,875 - - - -19-Oct-12 - - - 8,030 - - - 8,030 - - - 8,030 - - - -22-Oct-12 - - - 7,935 - - - 7,935 - - - 7,935 - - - -23-Oct-12 - - - 8,140 - - - 8,140 - - - 8,140 - - - -24-Oct-12 - - - 8,210 - - - 8,210 - - - 8,210 - - - -25-Oct-12 - - - 8,315 - - - 8,315 - - - 8,315 - - - -26-Oct-12 - - - 8,315 - - - 8,315 - - - 8,315 - - - -29-Oct-12 - - - 8,270 - - - 8,270 - - - 8,270 - - - -30-Oct-12 - - - 8,130 - - - 8,130 - - - 8,130 - - - -31-Oct-12 - - - 8,065 - - - 8,065 - - - 8,065 - - -

-Tertinggi

High Terendah

Low Rata-Rata

Average 7,990 7,994 8,029

- -

-7,326

- -

-Februari / -Februari'13 Maretl /Maretl'13 April / April'13

7,370 7,618

-(3) 7,090 (3) 7,265 (4) 6,955

-(12) 7,615 (24) 7,850 (25) 7,925

Oktober / Oktober '12 Oktober / Oktober '12 November / November '12 Desember / Desember'12 Januari / Januari'13

7,930 Mei / May'13

-7,485

Oktober / Oktober '12 Bulan Penyerahan / Delivery Months Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal / Date

RBD PALM OLEIN (OLEINTR) Indonesia Commodity & Derivatives Exchange (ICDX)

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 7,480 7,490 6,940 7,285 7,695 7,695 7,340 7,450 7,875 7,890 7,575 7,665 8,085 8,115 7,760 7,935 2-Oct-12 7,115 7,165 6,570 7,005 7,255 7,315 6,885 7,085 7,480 7,540 7,160 7,195 7,700 7,775 7,380 7,605 3-Oct-12 6,560 7,005 6,490 6,920 6,965 7,235 6,795 7,085 7,220 7,515 7,050 7,285 7,430 7,790 7,295 7,750 4-Oct-12 - - - 6,520 6,685 6,520 6,560 6,965 6,990 6,860 6,785 5-Oct-12 6,890 7,140 6,805 7,035 7,235 7,405 7,140 7,205 7,350 7,655 7,350 7,430 7,670 7,875 7,625 7,760 8-Oct-12 7,200 7,200 6,910 6,955 7,355 7,370 7,230 7,125 7,610 7,645 7,395 7,340 7,770 7,875 7,595 7,610 9-Oct-12 6,955 7,075 6,815 7,130 7,320 7,415 7,300 7,295 7,535 7,595 7,470 7,545 7,615 7,820 7,615 7,805 10-Oct-12 6,800 7,130 6,800 7,165 7,340 7,450 7,290 7,295 7,570 7,675 7,510 7,585 7,775 7,900 7,675 7,810 11-Oct-12 6,900 7,490 6,900 7,485 7,345 7,580 7,345 7,485 7,580 7,810 7,550 7,805 7,790 8,020 7,745 8,005 12-Oct-12 7,585 7,585 7,095 7,415 7,585 7,665 7,220 7,480 7,860 7,865 7,345 7,725 8,005 8,005 7,520 7,860 15-Oct-12 7,280 7,280 7,280 7,280 7,400 7,580 7,365 7,325 7,520 7,655 7,470 7,500 7,670 7,760 7,580 7,780 16-Oct-12 - - - - 7,535 7,580 7,345 7,120 7,645 7,685 7,445 7,495 7,760 7,800 7,550 7,750 17-Oct-12 - - - - 7,635 7,635 7,460 7,225 7,710 7,710 7,605 7,485 7,775 7,790 7,705 7,785 18-Oct-12 - - - - 7,585 7,650 7,505 7,275 7,790 7,790 7,675 7,545 7,880 7,895 7,785 7,840 19-Oct-12 - - - - 7,715 7,715 7,445 7,165 7,815 7,820 7,695 7,525 7,895 7,930 7,825 7,865 22-Oct-12 - - - - 7,535 7,755 7,520 7,390 7,780 8,000 7,735 7,680 7,870 8,110 7,840 8,055 23-Oct-12 - - - - 7,555 7,665 7,535 7,465 7,805 7,880 7,755 7,705 7,965 7,995 7,875 8,070 24-Oct-12 - - - - 7,730 7,850 7,705 7,295 8,065 8,065 7,960 7,610 8,120 8,195 8,095 8,040 25-Oct-12 - - - - 7,855 7,885 7,570 7,350 8,065 8,090 7,805 7,670 8,145 8,220 7,910 8,190 26-Oct-12 - - - 7,350 - - - 7,670 - - - 8,190 29-Oct-12 - - - - 7,750 7,825 7,640 7,225 7,950 7,985 7,870 7,585 8,020 8,115 8,005 8,010 30-Oct-12 - - - - 7,500 7,625 7,475 7,150 7,880 7,890 7,680 7,445 7,940 7,950 7,825 7,865 31-Oct-12 - - - - 7,540 7,550 7,485 7,235 7,735 7,795 7,635 7,455 7,880 7,965 7,805 7,850

Tertinggi

High Terendah

Low Rata-Rata

Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 7,935 - - - 7,935 - - - -2-Oct-12 - - - 7,605 - - - 7,605 - - - -3-Oct-12 - - - 7,750 - - - 7,750 - - - -4-Oct-12 7,155 7,220 7,090 7,130 7,370 7,430 7,285 7,210 - - - 7,210 5-Oct-12 - - - 7,760 - - - 7,760 - - - -8-Oct-12 - - - 7,610 - - - 7,610 - - - -9-Oct-12 - - - 7,805 - - - 7,805 - - - -10-Oct-12 - - - 7,810 - - - 7,810 - - - -11-Oct-12 - - - 8,005 - - - 8,005 - - - -12-Oct-12 - - - 7,860 - - - 7,860 - - - -15-Oct-12 7,780 7,880 7,660 7,780 - - - 7,780 - - - -16-Oct-12 7,830 7,905 7,635 7,750 - - - 7,750 - - - 7,750 17-Oct-12 7,870 7,900 7,795 7,860 - - - 7,860 - - - 7,860 18-Oct-12 7,985 7,995 7,875 7,970 - - - 7,970 - - - 7,970 19-Oct-12 8,005 8,035 7,915 7,975 - - - 7,975 - - - 7,975 22-Oct-12 8,000 8,225 7,940 8,145 - - - 8,145 - - - 8,145 23-Oct-12 8,000 8,110 7,965 8,220 - - - 8,220 - - - 8,220

Pebruari/ February'13 Maret / March '12 April / April '13

(25)

7,168 7,276 7,500 7,835

Oktober / October '12

8,220

(13) 6,490 (03) 6,795 (04) 6,520 (04) 6,860

(12) 7,585 (25) 7,885 (25) 8,090

Oktober / October '12 Oktober / October '12 November / November '12 Desember / Docember '12 Januari / January '13

Bulan Tgl Tanggal Tanggal Tanggal Tanggal

Bulan Penyerahan / Delivery

Months

Crude Palm Oil (CPOTR)

Indonesia Commodity & Derivatives Exchange (ICDX)

Tanggal / Date

Bulan Penyerahan / Delivery Tanggal / Date

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - - 23,020 23,020 22,360 22,490 2-Oct-12 - - - - 22,420 22,620 22,290 22,610 3-Oct-12 - - - - 22,540 22,660 22,130 22,240 4-Oct-12 - - - - 22,180 22,550 22,090 22,180 5-Oct-12 - - - - 22,260 22,310 22,040 22,090 8-Oct-12 - - - - 22,020 22,180 22,020 22,070 9-Oct-12 - - - - 22,150 22,400 22,120 22,280 10-Oct-12 - - - - 22,360 22,360 21,900 21,980 11-Oct-12 - - - - 22,050 22,100 21,720 21,930 12-Oct-12 - - - - 22,030 22,110 21,870 22,050 15-Oct-12 - - - - 22,130 22,130 21,890 21,960 16-Oct-12 - - - - 21,890 22,500 21,890 22,400 17-Oct-12 - - - - 22,490 22,520 22,080 22,090 18-Oct-12 - - - - 22,170 22,570 22,100 22,570 19-Oct-12 - - - - 22,510 23,060 22,470 23,010 22-Oct-12 - - - - - - - -23-Oct-12 - - - - - - - -24-Oct-12 - - - - - - - -25-Oct-12 - - - - - - - -26-Oct-12 - - - - - - - -29-Oct-12 - - - - 21,970 22,310 21,970 22,130 30-Oct-12 - - - - 22,090 22,960 22,090 22,340 31-Oct-12 - - - - 22,400 22,460 22,050 22,140

Tertinggi High Terendah Low Rata-Rata Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - -2-Oct-12 - - - -3-Oct-12 - - - -4-Oct-12 - - - -5-Oct-12 - - - -8-Oct-12 - - - -9-Oct-12 - - - -10-Oct-12 - - - -11-Oct-12 - - - -12-Oct-12 - - - -15-Oct-12 - - - -16-Oct-12 - - - -17-Oct-12 - - - -18-Oct-12 - - - -19-Oct-12 - - - -22-Oct-12 - - - -23-Oct-12 - - - -24-Oct-12 - - - -25-Oct-12 - - - -26-Oct-12 - - - -29-Oct-12 - - - -30-Oct-12 - - - -31-Oct-12 - - -

-Tertinggi

High Terendah

Low Rata-Rata

Average 0 0

0 0

0 0

0 0 22,253

Januari / January '13 Februari / February '13 Maret / March '13

Oktober / October '12 21,720

- - (31) 23,060

- - (12)

Oktober / October '12 Oktober / October '12 November / November '12 Desember / December '12

0 0 0

Bulan

Tgl Tgl Bulan /

Bulan Penyerahan / Delivery Months Tanggal / Date Tgl Tgl Tanggal

Tanggal Tanggal Tanggal

Bulan Penyerahan / Delivery Months Tanggal / Date Tanggal Tgl

Kakao / Cocoa (CC5)

Jakarta Futures Exchange (JFX)

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 551,700 - - - 553,900 - - - 557,100 - - - -2-Oct-12 - - - 553,800 - - - 556,000 - - - 559,200 - - - -3-Oct-12 - - - 553,800 - - - 556,000 - - - 559,200 - - - -4-Oct-12 554,900 555,200 554,900 556,900 - - - 559,100 - - - 562,300 - - - -5-Oct-12 559,100 559,700 559,100 559,700 - - - 560,400 - - - 563,600 - - - -8-Oct-12 552,700 553,200 552,700 553,200 - - - 560,400 - - - 563,600 - - - -9-Oct-12 555,100 555,100 553,600 554,100 - - - 560,400 - - - 563,600 - - - -10-Oct-12 550,600 552,300 550,400 551,300 - - - 555,300 - - - 558,300 - - - -11-Oct-12 551,600 551,900 550,800 551,800 - - - 555,300 - - - 558,300 - - - -12-Oct-12 553,500 554,300 553,000 553,500 - - - 555,800 - - - 559,200 - - - -15-Oct-12 547,000 547,600 545,500 547,300 - - - 550,600 - - - 553,600 - - - -16-Oct-12 543,000 544,600 543,000 544,600 - - - 548,100 - - - 551,100 - - - -17-Oct-12 - - - 546,900 - - - 549,900 - - - 553,300 - - - -18-Oct-12 548,000 549,000 548,000 549,000 - - - 549,900 - - - 553,300 - - - -19-Oct-12 - - - 545,800 - - - 546,800 - - - 549,800 - - -

-22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-26-Oct-12 - - -

-29-Oct-12 - - - - 536,400 536,900 536,400 536,900 - - - 538,600 - - - 542,800 30-Oct-12 - - - 536,900 - - - 538,600 - - - 542,500 31-Oct-12 - - - 536,900 - - - 539,700 - - - 543,100

Tertinggi

High Terendah

Low Rata-Rata

Average

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 556,300 557,200 557,200 557,200 557,200 560,300 560,300 560,300 560,200 - - - -2-Oct-12 - - - 556,300 558,700 558,700 558,700 559,100 - - - 560,300 - - - -3-Oct-12 - - - 556,300 - - - 559,100 561,700 561,700 561,700 561,700 - - - -4-Oct-12 - - - 558,900 562,800 562,800 562,800 562,800 - - - 563,100 - - - -5-Oct-12 - - - 559,300 563,900 563,900 563,900 563,900 - - - 563,500 - - - -8-Oct-12 - - - 556,200 556,800 559,200 556,800 557,900 - - - 559,900 - - - -9-Oct-12 - - - 556,200 - - - 557,900 - - - 559,900 - - - -10-Oct-12 - - - 556,200 553,700 553,700 553,700 554,100 - - - 559,900 - - - -11-Oct-12 - - - 556,200 - - - 555,800 558,900 558,900 558,900 558,900 - - - -12-Oct-12 - - - 556,200 - - - 555,800 - - - 558,900 - - - -15-Oct-12 - - - 548,700 550,400 550,400 550,400 550,400 - - - 552,400 - - - -16-Oct-12 - - - 547,000 - - - 548,700 550,900 550,900 550,900 550,700 - - - -17-Oct-12 - - - 547,000 - - - 549,200 550,000 554,000 550,000 553,850 - - - -18-Oct-12 - - - 547,000 550,100 550,100 550,100 550,100 - - - 553,100 - - - -19-Oct-12 - - - 544,650 - - - 546,350 549,000 549,400 549,000 548,350 - - -

-22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-3. Harga Harian / Daily Prices

Oktoberi / Oktober '12 Oktober / Oktober '12 November / November '12 Desember / Desember'12 Januari / Januari'13

(5) 559,700 (29) 536,900 -

-(16) 543,000 (29) 536,400 -

-551,560 551,589 554,578 542,800

Oktober / Oktober '12 November / November '12 Desember / Desember'12 Januari / Januari'13 Bulan

Penyerahan / Delivery

Months Emas / Gold (GOL)

Jakarta Futures Exchange (JFX)

Tanggal / Date

Bulan Penyerahan / Delivery

Months Tanggal / Date

Emas / Gold (GOL100)

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 550,700 - - - 553,100 554,650 554,950 554,650 556,700 - - - -2-Oct-12 - - - 552,800 555,400 555,800 555,400 555,800 558,850 559,650 558,850 559,550 - - - -3-Oct-12 - - - 552,800 - - - 555,800 557,150 557,850 557,150 558,200 - - - -4-Oct-12 553,900 555,400 553,900 555,900 - - - 558,300 406,000 560,150 406,000 561,900 - - - -5-Oct-12 558,000 558,500 558,000 558,500 - - - 559,400 563,500 564,000 563,500 563,900 - - - -8-Oct-12 551,900 552,400 551,900 552,400 - - - 559,400 - - - 563,900 - - - -9-Oct-12 554,000 554,500 552,500 552,900 - - - 559,400 560,850 561,300 560,750 560,400 - - - -10-Oct-12 549,600 552,300 549,400 550,100 - - - 555,300 557,450 558,000 557,450 557,900 - - - -11-Oct-12 550,400 550,800 549,800 550,800 - - - 555,300 557,650 558,100 557,650 558,000 - - - -12-Oct-12 552,000 553,700 552,000 552,300 - - - 555,300 558,900 559,450 558,900 559,350 - - - -15-Oct-12 545,200 545,800 544,500 545,600 - - - 550,600 551,400 551,950 551,400 552,600 - - - -16-Oct-12 544,100 544,300 542,200 544,300 550,300 550,650 550,300 548,100 548,950 549,650 548,950 550,100 - - - -17-Oct-12 - - - 545,900 - - - 549,100 554,250 554,750 554,250 553,900 - - - -18-Oct-12 546,800 547,700 546,800 547,700 548,900 550,500 548,900 550,300 553,600 554,000 553,600 553,300 - - - -19-Oct-12 - - - 545,800 550,100 550,300 550,100 546,800 - - - 549,800 - - -

-22-Oct-12 - - -

-23-Oct-12 - - -

-24-Oct-12 - - -

-25-Oct-12 - - -

-26-Oct-12 - - -

-29-Oct-12 - - - - 535,200 535,800 535,200 535,800 - - - 542,400 - - - 542,400 30-Oct-12 - - - - 535,800 536,300 535,800 536,300 536,600 536,950 536,600 537,700 - - - 542,400 31-Oct-12 - - - - 535,700 535,700 535,700 535,700 537,450 537,900 537,450 538,900 542,900 543,100 542,900 543,100

Tertinggi

High Terendah

Low Rata-Rata

Average

(16) 542,200 (29) 535,200 (4) 406,000 (-31) 542,900

542,633

Oktoberi / Oktober '12 Oktober / Oktober '12 November / November '12 Desember / Desember '12 Januari / Januari'13

(5) 558,500 (2) 555,800 (5) 564,000 (-31) 543,100

550,567 551,100 554,361

Bulan

Tgl

Bulan Penyerahan

/ Delivery Months

Emas / Gold (GOL250)

Jakarta Futures Exchange (JFX)

Tanggal / Date

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-12 - - - 553,100 - - - 555,200 - - - 557,500 - - - 559,800 2-Oct-12 - - - 552,300 - - - 554,400 - - - 556,600 - - - 559,000 3-Oct-12 - - - 553,500 - - - 555,600 - - - 557,800 - - - 560,200 4-Oct-12 - - - 553,600 - - - 556,200 - - - 529,900 - - - 531,900 5-Oct-12 - - - 554,300 - - - 556,400 - - - 558,700 - - - 561,000 8-Oct-12 - - - 552,800 556,100 556,300 556,100 554,900 - - - 557,100 - - - 559,500 9-Oct-12 - - - 549,900 - - - 552,000 - - - 554,200 - - - 556,600 10-Oct-12 - - - 550,000 - - - 552,000 - - - 554,300 - - - 556,600 11-Oct-12 - - - 551,900 552,100 552,600 552,100 554,000 - - - 556,200 - - - 558,600 12-Oct-12 - - - 547,500 554,100 554,600 554,100 549,600 - - - 551,800 - - - 554,200 15-Oct-12 - - - 542,200 549,500 551,000 549,200 544,200 - - - 546,400 - - - 548,800 16-Oct-12 - - - 545,400 544,300 544,600 544,300 547,400 - - - 549,700 - - - 552,000 17-Oct-12 - - - 545,600 547,600 549,400 547,500 547,700 - - - 549,900 - - - 552,200 18-Oct-12 - - - 543,000 - - - 545,100 - - - 547,300 - - - 549,600 19-Oct-12 - - - 536,900 - - - 539,000 - - - 541,100 - - - 543,400 22-Oct-12 - - - 539,500 539,200 539,400 539,200 541,500 - - - 543,700 - - - 546,000 23-Oct-12 - - - 532,600 541,200 543,300 541,200 534,700 - - - 536,800 - - - 539,100 24-Oct-12 - - - 531,900 - - - 533,900 - - - 536,000 - - - 538,300 25-Oct-12 - - - 535,300 534,100 534,300 534,100 537,300 - - - 539,500 - - - 541,700 26-Oct-12 - - - 534,700 - - - 536,700 - - - 538,900 - - - 541,100 29-Oct-12 - - - 534,100 - - - 536,200 539,000 539,900 539,000 538,300 - - - 540,600 30-Oct-12 - - - 534,300 - - - 536,300 538,500 539,900 538,500 538,500 - - - 540,800 31-Oct-12 - - - 537,600 536,400 538,200 536,400 539,600 - - - 541,800 - - - 544,100

Tertinggi High Terendah Low Rata-Rata Average

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram)

1-Oct-12 - - - 562,200 - - - 564,700 - - - 567,200 - - - 569,800 2-Oct-12 - - - 561,400 - - - 563,800 - - - 566,400 - - - 568,900 3-Oct-12 - - - 562,600 - - - 565,100 - - - 567,600 - - - 570,100 4-Oct-12 - - - 534,100 - - - 536,400 - - - 538,700 - - - 541,100 5-Oct-12 - - - 563,400 - - - 565,900 - - - 568,400 - - - 571,000 8-Oct-12 - - - 561,900 - - - 564,400 - - - 566,900 - - - 569,400 9-Oct-12 - - - 559,000 - - - 561,400 - - - 563,900 - - - 566,400 10-Oct-12 - - - 559,000 - - - 561,500 - - - 564,000 - - - 566,500 11-Oct-12 - - - 561,000 - - - 563,400 - - - 566,000 - - - 568,500 12-Oct-12 - - - 556,500 - - - 559,000 - - - 561,500 - - - 564,000 15-Oct-12 - - - 551,100 - - - 553,500 - - - 556,000 - - - 558,500 16-Oct-12 - - - 554,400 - - - 556,800 - - - 559,300 - - - 561,800 17-Oct-12 - - - 554,600 - - - 557,000 - - - 559,500 - - - 562,000 18-Oct-12 - - - 552,000 - - - 554,400 - - - 556,900 - - - 559,400 19-Oct-12 - - - 545,800 - - - 548,200 - - - 550,700 - - - 553,100 22-Oct-12 - - - 548,400 - - - 550,800 - - - 553,300 - - - 555,700 23-Oct-12 - - - 541,400 - - - 543,800 - - - 546,300 - - - 548,700 24-Oct-12 - - - 540,600 - - - 543,000 - - - 545,500 - - - 547,900 25-Oct-12 - - - 544,100 - - - 546,500 - - - 549,000 - - - 551,400 26-Oct-12 - - - 543,500 - - - 545,900 - - - 548,300 - - - 550,800 29-Oct-12 - - - 542,900 - - - 545,300 - - - 547,800 - - - 550,300 Oktoberi / Oktober '12

- (25) 534,100 (30) 538,500 () 0

Oktober / Oktober '12 November / November '12 Desember / Desember'12 Januari / Januari'13

(8) 556,300 (30) 539,900 () 0

-Pebruari / February '13 Nopember / November '12 Desember / December '12 Januari / January'12

544,000 546,083 547,043 549,352

Oktoberi / Oktober '12 Bulan Penyerahan / Delivery Months Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal / Date

Emas / Gold (GOLDGR)

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram)

1-Oct-12 - - - 572,300 - - - 575,000 - - - 577,700 - - - 580,400 2-Oct-12 - - - 571,500 - - - 574,100 - - - 576,800 - - - 579,500 3-Oct-12 - - - 572,700 - - - 575,300 - - - 578,000 - - - 580,800 4-Oct-12 - - - 543,600 - - - 546,000 - - - 548,500 - - - 551,000 5-Oct-12 - - - 573,500 - - - 576,200 - - - 578,800 - - - 581,600 8-Oct-12 - - - 572,000 - - - 574,600 - - - 577,300 - - - 580,000 9-Oct-12 - - - 569,000 - - - 571,600 - - - 574,300 - - - 577,000 10-Oct-12 - - - 569,100 - - - 571,700 - - - 574,400 - - - 577,100 11-Oct-12 - - - 571,100 - - - 573,700 - - - 576,400 - - - 579,100 12-Oct-12 - - - 566,600 - - - 569,200 - - - 571,800 - - - 574,500 15-Oct-12 - - - 561,000 - - - 563,600 - - - 566,200 - - - 568,900 16-Oct-12 - - - 564,400 - - - 567,000 - - - 569,600 - - - 572,300 17-Oct-12 - - - 564,600 - - - 567,200 - - - 569,800 - - - 572,500 18-Oct-12 - - - 561,900 - - - 564,500 - - - 567,200 - - - 569,800 19-Oct-12 - - - 555,600 - - - 558,200 - - - 560,800 - - - 563,500 22-Oct-12 - - - 558,200 - - - 560,800 - - - 563,400 - - - 566,100 23-Oct-12 - - - 551,200 - - - 553,700 - - - 556,300 - - - 559,000 24-Oct-12 - - - 550,400 - - - 552,900 - - - 555,500 - - - 558,100 25-Oct-12 - - - 553,900 - - - 556,500 - - - 559,100 - - - 561,700 26-Oct-12 - - - 553,300 - - - 555,800 - - - 558,400 - - - 561,100 29-Oct-12 - - - 552,800 - - - 555,300 - - - 557,900 - - - 560,500 30-Oct-12 - - - 552,900 - - - 555,500 - - - 558,100 - - - 560,700 31-Oct-12 - - - 556,300 - - - 558,900 - - - 561,500 - - - 564,200

Tertinggi High Terendah Low Rata-Rata Average

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (Point) (Point) (Point) (Point)

1-Oct-12 - - - 545,224 1-Oct-12 - - - 1774.9 1-Oct-12 - - - 9,588 2-Oct-12 - - - 548,282 2-Oct-12 - - - 1774.3 2-Oct-12 - - - 9,584 3-Oct-12 - - - 548,336 3-Oct-12 - - - 1778.05 3-Oct-12 - - - 9,588 4-Oct-12 - - - 551,751 4-Oct-12 - - - 1790.7 4-Oct-12 - - - 9,595 5-Oct-12 - - - 551,888 5-Oct-12 - - - 1781.1 5-Oct-12 - - - 9,594 8-Oct-12 - - - 544,810 8-Oct-12 - - - 1774.95 8-Oct-12 9,550 9,614 9,550 9,588 9-Oct-12 - - - 546,618 9-Oct-12 - - - 1764.05 9-Oct-12 9,380 9,410 9,380 9,593 10-Oct-12 - - - 543,720 10-Oct-12 1767.3 1767.3 1766.8 1762.35 10-Oct-12 9,375 9,410 9,375 9,592 11-Oct-12 - - - 545,269 11-Oct-12 1769.3 1769.7 1769.3 1767.5 11-Oct-12 9,540 9,580 9,405 9,583 12-Oct-12 - - - 544,515 12-Oct-12 1768.5 1768.5 1768.3 1754.15 12-Oct-12 9,415 9,415 9,370 9,578 15-Oct-12 - - - 538,634 15-Oct-12 1743.5 1743.7 1,743.00 1737.5 15-Oct-12 - - - 9,590 16-Oct-12 - - - 536,287 16-Oct-12 1741.9 1742.1 1741.9 1747.5 16-Oct-12 9,400 9,410 9,365 9,585 17-Oct-12 - - - 538,628 17-Oct-12 - - - 1750.25 17-Oct-12 - - - 9,574 18-Oct-12 - - - 538,563 18-Oct-12 - - - 1741.2 18-Oct-12 9,400 9,402 9,400 9,588 19-Oct-12 - - - 534,523 19-Oct-12 - - - 1721.15 19-Oct-12 - - - 9,593

22-Oct-12 - - - - 22-Oct-12 - - - - 22-Oct-12 - - -

-23-Oct-12 - - - - 23-Oct-12 - - - - 23-Oct-12 - - -

-24-Oct-12 - - - - 24-Oct-12 - - - - 24-Oct-12 - - -

-25-Oct-12 - - - - 25-Oct-12 - - - - 25-Oct-12 - - -

-26-Oct-12 - - - - 26-Oct-12 - - - 1711.1 26-Oct-12 - - -

-29-Oct-12 528,000 528,700 528,000 529,021 29-Oct-12 1,707.00 1,707.00 1,707.00 1709.3 29-Oct-12 9,430 9,430 9,388 9,611 30-Oct-12 - - - 530,083 30-Oct-12 1712.8 1712.8 1712.8 1709.7 30-Oct-12 9,415 9,458 9,413 9,623 31-Oct-12 - - - 530,767 31-Oct-12 1715.8 1723.8 1715.8 1720.8 31-Oct-12 - - - 9,608

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata Rata-Rata Rata-Rata

Average Average Average

(29) 528,000 (29) 1,707.00 (16) 9,365

(29) 528,700 (11) 1,707.00 (8) 9,614

561,648 564,230 566,861

-- -

-Oktoberi / Oktober '12 569,539

-Oktoberi / Oktober '12 Oktoberi / Oktober '12

-

-541,496 1751.08 9,592

Maret / March '13 April / April '13 Mei / May'13 Juni / June'12

Oktoberi / Oktober '12

Tgl

Bulan

Tgl

Gulir Emas / Rolling Gold (KGE) Jakarta Futures Exchange (JFX)

Bulan / Month Bulan

/ Month Month Bulan

Gulir Emas / Rolling Gold (KGEUSD) Jakarta Futures Exchange (JFX)

Gulir Indeks Emas / Rolling Gold Index (KIE) Jakarta Futures Exchange (JFX)

Tanggal / Date Tanggal / Date Bulan Penyerahan / Delivery Months Tanggal / Date Tanggal / Date 18

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan

Open High Low Settlement Open High Low Settlement

(USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) 1-Oct-12 1,766.40 1,785.80 1,766.40 1,776.00 1-Oct-12 1,766.00 1,791.80 1,764.00 1,776.00 2-Oct-12 1,778.20 1,780.10 1,772.70 1,775.30 2-Oct-12 1,779.20 1,783.40 1,771.70 1,775.30 3-Oct-12 1,772.30 1,778.20 1,772.30 1,777.50 3-Oct-12 1,773.30 1,780.00 1,771.70 1,777.50 4-Oct-12 1,706.00 1,706.00 1,702.00 1,696.80 4-Oct-12 1,715.20 1,715.20 1,692.50 1,696.80 5-Oct-12 1,791.80 1,791.80 1,774.90 1,780.90 5-Oct-12 1,794.90 1,794.90 1,774.30 1,780.90 8-Oct-12 1,774.60 1,775.90 1,768.40 1,775.30 8-Oct-12 1,773.90 1,776.20 1,767.20 1,775.30 9-Oct-12 1,779.00 1,779.00 1,762.70 1,764.00 9-Oct-12 1,778.40 1,778.80 1,762.50 1,764.00 10-Oct-12 1,762.00 1,766.00 1,759.90 1,763.20 10-Oct-12 1,762.40 1,768.00 1,758.50 1,763.20 11-Oct-12 1,759.20 1,774.20 1,759.20 1,767.30 11-Oct-12 1,758.90 1,774.50 1,758.90 1,767.30 12-Oct-12 1,768.60 1,768.60 1,753.70 1,754.10 12-Oct-12 1,770.40 1,773.00 1,752.80 1,754.10 15-Oct-12 1,746.10 1,746.10 1,737.10 1,736.60 15-Oct-12 1,743.00 1,748.50 1,730.00 1,736.60 16-Oct-12 1,741.30 1,747.60 1,740.80 1,747.50 16-Oct-12 1,736.40 1,746.60 1,735.50 1,747.50 17-Oct-12 1,751.50 1,751.70 1,747.70 1,749.70 17-Oct-12 1,752.50 1,752.60 1,744.10 1,749.70 18-Oct-12 1,741.70 1,744.50 1,741.50 1,741.00 18-Oct-12 1,748.70 1,750.70 1,739.00 1,741.00 19-Oct-12 1,736.30 1,736.30 1,721.50 1,720.90 19-Oct-12 1,741.10 1,741.10 1,716.40 1,720.90 22-Oct-12 1,726.40 1,729.00 1,725.90 1,728.30 22-Oct-12 1,722.70 1,729.10 1,722.40 1,728.30 23-Oct-12 1,712.30 1,713.50 1,706.30 1,706.60 23-Oct-12 1,727.30 1,727.30 1,705.00 1,706.60 24-Oct-12 - - - 1,702.60 24-Oct-12 1,711.50 1,713.70 1,699.50 1,702.60 25-Oct-12 1,712.80 1,716.60 1,711.50 1,713.20 25-Oct-12 1,706.60 1,717.60 1,706.60 1,713.20 26-Oct-12 1,709.00 1,717.20 1,704.00 1,711.30 26-Oct-12 1,710.20 1,718.30 1,701.70 1,711.30 29-Oct-12 1,715.30 1,715.30 1,708.30 1,709.20 29-Oct-12 1,715.30 1,715.30 1,707.50 1,709.20 30-Oct-12 1,711.30 1,715.00 1,711.30 1,709.80 30-Oct-12 1,708.40 1,715.00 1,708.40 1,709.80 31-Oct-12 1,713.80 1,725.00 1,713.80 1,720.60 31-Oct-12 1,711.70 1,725.30 1,711.60 1,720.60

Tertinggi Tertinggi

High High

Terendah Terendah

Low Low

Rata-Rata Rata-Rata

Average Average

Oktoberi / Oktober '12 Oktoberi / Oktober '12

1,740.33 1,740.33

() 1,702.00 () 1,692.50

(5) 1,791.80 (5) 1,794.90

Tanggal / Date

Tanggal / Date

Bulan Penyerahan

/ Delivery Months

Bulan Tgl

Tunda Serah Emas (GOLDID) Indonesia Commodity & Derivatives Exchange (ICDX)

Tunda Serah Emas (GOLDUD) Indonesia Commodity & Derivatives Exchange (ICDX)

Bulan Penyerahan

/ Delivery Months

Bulan / Month

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

2008

2009

2010

2011

2012

1 Januari/January

-

-

-

-

1,173

-

-

-

-

4,687

-

-

-

-

-

-

-

-

-

20

2 Pebruari/February

-

-

-

-

3,496

-

-

-

-

10,596

-

-

-

-

-

-

-

-

-

21

3 Maret/March

-

-

-

-

2,222

-

-

-

-

8,713

-

-

-

-

-

-

-

-

-

22

4 April/April

-

-

-

492

5,575

-

-

-

9,845

17,994

-

-

-

-

-

-

-

18

20

5 Mei/May

-

-

-

1,084

3,275

-

-

-

21,456

14,333

-

-

-

-

-

-

-

22

23

6 Juni/June

-

-

-

1,118

2,233

-

-

-

6,499

10,052

-

-

-

-

-

-

-

22

21

7 Juli/July

-

-

-

1,843

2,602

-

-

-

5,719

11,654

-

-

-

-

-

-

-

-

21

22

8 Agustus/August

-

-

-

2,026

1,736

-

-

-

8,804

6,972

-

-

-

-

-

-

-

-

23

23

9 September/September

-

-

-

1,194

2,353

-

-

-

4,192

8,077

-

-

-

-

-

-

-

-

22

20

10 Oktober /October

-

-

-

1,323

2,429

-

-

-

3,007

8,034

-

-

-

-

-

-

-

-

21

23

11 Nopember/November

-

-

-

3,396

2,011

-

-

-

13,035

7,014

-

-

-

-

-

-

-

-

22

22

12 Desember/December

-

-

-

1,312

1,436

-

-

-

6,391

4,672

-

-

-

-

-

-

-

-

22

19

No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest

pada akhir bulan (lot) /

Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)

Tunda Serah Emas (GOLDUD)

5 6 10 11 12 13 14 17 18 19 20 21 26 27 28

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Des'12 765.0 770.0 - - - 767.5 811.6 (44.08)

Jan'13 785.0 785.0 767.5 770.0 767.5 775.0 755.0 772.5 770.0 760.0 - 757.5 785.0 785.0 795.0 773.6 823.3 (49.76) Feb'13 820.0 815.0 810.0 817.5 810.0 815.0 792.6 805.0 810.0 797.5 797.5 787.5 820.0 - 830.0 809.1 -

-Mar'13 - - 830 835 830 835 818 825 830 823 823 810 850 850 860 832 -

-Medan (Rp/Kg) SPOT 6,981 6,986 6,842 6,864 6,837 6,909 6,713 6,886 6,860 6,765 6,798 6,767 7,055 7,055 7,127 6,896 7,137 (240)

2. Olein Rotterdam (US$/Ton) Jan'13 - - 775.0 780.0 770.0 780.0 - - 770.0 765.0 762.5 755.0 780.0 780.0 797.5 774.1 808.3 -34.2 Feb'13/Mar'13 - - 807.5 810.0 - 810.0 795.0 805.0 - - - 805.5 - -Apr'13/Jun'13 832.5 830.0 830.0 832.5 - 835.0 827.5 837.5 - - - 832.1 850.7 -18.6 Jakarta (Rp/Kg) SPOT 7,505.0 7,485.0 7,405.0 7,465.0 7,380.0 7,350.0 7,335.0 7,320.0 7,430.0 7,445.0 7,445.0 7,360.0 7,445.0 7,445.0 7,835.0 7,443.3 7,726.3 -283.0

3. Minyak Kelapa Rotterdam (US$/Ton) Jan'13/Feb'13 785.0 775.0 765.0 - 770.0 770.0 675.0 775.0 780.0 785.0 775.0 780.0 805.0 805.0 817.5 775.9 796.5 (20.6) Feb'13/Mar'13 810.0 800.0 785.0 780.0 780.0 - 775.0 795.0 800.0 795.0 790.0 795.0 820.0 820.0 842.5 799.1 812.1 (13.0) Mar'13/Apr'13 825 810 795 800 - 790 785 810 - 815 - 815 840 840 - 811 853.6 (42.3) Bitung (Rp/Kg) SPOT 7,179.0 7,088.0 7,020.0 7,065.0 7,063.0 7,061.0 7,014.0 7,111.0 7,158.0 7,212.0 7,122.0 7,191.0 7,451.0 7,451.0 7,545.0 7,182.1 7,820.5 (638.4)

4. Kakao New York (US$/Ton) Mar'13 2,444 2,420 2,412 2,379 2,380 2,441 2,422 2,435 2,425 2,397 2,358 2,328 2,273 2,273 2,255 2,376 2,434 (58.0) Mei'13 2,451 2,427 2,420 2,387 2,389 2,449 2,430 2,442 2,431 2,404 2,367 2,336 2,282 2,282 2,265 2,384 2,441 (56.9) Jul'13 2,457 2,433 2,427 2,394 2,396 2,457 2,444 2,447 2,437 2,412 2,374 2,345 2,291 2,291 2,273 2,392 2,485 (93.3) Makassar (Rp/Kg) SPOT 18,939 18,736 18,740 18,428 18,432 18,987 18,816 18,936 18,840 18,595 18,258 18,033 17,563 17,563 17,331 18,413 18,856 (443.3)

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

NO. KOMODITAS PASAR BULAN

PENYERAHAN

TANGGAL

Desember / Desember 2012 Rata2 bulan lalu

Perubahan Rata2

bulan ini

Sambungan / Continued

5 6 10 11 12 13 14 17 18 19 20 21 26 27 28

5. Kopi Arabika New York (Sen US$/Lbs) Des'12 137.35 139.60 142.10 138.10 141.15 - 135.25 - - - 133.50 - - - - 138.15 147.64 (9.5) Mar'13 148.4 149.1 153.9 147.0 149.5 146.5 143.6 143.2 146.0 144.0 144.9 143.0 147.0 147.0 147.9 146.7 154.4 (7.7) Mei'13 151.2 152.0 156.7 149.9 152.4 149.5 146.6 146.1 148.9 146.9 147.7 145.8 149.7 149.7 150.7 149.6 157.2 (7.6)

6. Kopi Robusta London (US$/Ton) Jan'13 1,877 1,881 1,896 1,874 1,888 1,897 1,929 1,908 1,863 1,847 1,877 1,918 1,933 1,933 1,960 1,899 1,921 (22.3) Mar'13 1,881 1,886 1,904 1,880 1,884 1,890 1,892 1,872 1,841 1,842 1,869 1,887 1,894 1,894 1,920 1,882 1,935 (52.4) Mei'13 1,894 1,899 1,915 1,892 1,894 1,898 1,899 1,882 1,850 1,852 1,880 1,896 1,903 1,903 1,928 1,892 - -B. Lampung (Rp/Kg) SPOT 20,842 20,324 20,324 19,386 19,546 19,546 19,349 20,475 19,576 19,206 19,206 19,798 20,784 19,276 - 19,831 19,663 168.5

7. Karet Singapore(TSR-20) Jan'13 282.3 285.9 283.4 285.8 284.7 286.1 285.7 291.3 291.9 293.3 292.8 289.0 289.0 289.0 300.3 288.7 307.8 (19.1) Feb'13 282.5 285.5 285.5 286.8 285.5 287.0 286.0 290.9 292.5 294.7 293.3 289.0 289.8 289.8 296.9 289.1 338.6 (49.5) Mar'13 - - - 287.1 286.3 288.5 - 291.4 294.0 296.0 294.0 289.4 290.0 290.0 296.3 291.2 757.0 (465.8) Palembang (Rp/Kg) SPOT 26,740 26,763 27,019 27,236 27,122 27,122 27,218 27,758 27,810 27,963 27,946 27,656 27,937 27,937 28,701 27,529 25,221 2,307.9

8. Jagung Chicago (Sen US$/Bushel) Des'12 - 753.25 - 726.75 724.25 - 712.25 - - - 729.13 742.17 (13.0)

Mar'13 752.00 757.75 737.25 730.00 - 725.50 720.25 733.75 724.00 720.00 703.00 696.50 704.25 704.25 691.50 721.43 746.24 (24.8) Jul'13 - - - 725.00 721.75 705.75 697.25 703.75 703.75 692.00 707.04 - -B. Lampung (Rp/Kg) SPOT 2,138 2,157 2,115 2,099 2,093 2,085 2,063 2,109 2,092 2,083 2,044 2,034 2,057 2,057 2,018 2,083 2,135 (51.8)

9. Lada Putih Muntok London (US$/Ton) SPOT 9,350 9,350 9,350 - 9,350 9,350 9,350 9,400 9,400 9,400 9,400 9,400 9,300 9,300 9,300 9,357 9,621 (263.69) Des'12 9200 9200 9200 - 9,200 - 9,200 9,350 9,350 - 9,350 - - 9,000 - 9,228 - -Pangkal Pinang (Rp/Kg) SPOT 78,932 78,998 79,330 - 79,263 79,247 79,263 79,698 79,682 79,732 79,823 80,048 79,339 79,339 79,034 79,409 81,967 (2,558)

10. Lada Hitam ASTA London (US$/Ton) SPOT 7100.00 7100.00 7100.00 7100.00 7100.00 7100.00 7100.00 6900.00 6900.00 6900.00 6900.00 6900.00 6900.00 6900.00 6900.00 6,993.33 7,066.67 (73.34) Des'12 6900.00 6900.00 - - - - 6900.00 6700.00 6700.00 - 6700.00 - 6700.00 6700.00 6700.00 6,766.67 - -B.Lampung (Rp/Kg) SPOT 52,358 52,401 52,620 52,620 52,593 52,565 52,576 51,055 51,045 51,076 51,135 51,278 51,384 51,384 51,188 51,819 52,816 (997.1)

Perubahan Desember / Desember 2012 Rata2

bulan ini

Rata2 bulan lalu

NO. KOMODITAS PASAR BULAN

PENYERAHAN

7. Grafik Perkembangan Harga Komoditi

Historical Commodity Price Charts

5,800 6,000 6,200 6,400 6,600 6,800 7,000 7,200 7,400 7,600 7,800 H arg a (R p /K g ) Tanggal

PERKEMBANGAN HARGA CPO

Bulan Desember 2012

Futures ICDX Forward Rotterdam Spot Medan

6,000 6,500 7,000 7,500 8,000 8,500 H arg a (R p /K g ) Tanggal

PERKEMBANGAN HARGA OLEIN

Bulan

Desember

2012

Futures JFX Forward Rotterdam Futures ICDX

495,000 500,000 505,000 510,000 515,000 520,000 525,000 530,000 535,000 540,000 545,000 H ar g a (R p /G ra m) Tanggal

PERKEMBANGAN HARGA EMAS

Bulan

Desember

2012

- 5,000 10,000 15,000 20,000 25,000 H arg a (R p /K g ) Tanggal

PERKEMBANGAN HARGA KAKAO

Bulan

Desember

2012

NO TANGGAL PENYELENGGARA TRANSAKSI KOMODITI JUMLAH PENJUAL

JUMLAH PEMBELI

1 03 Desember 2012 Sulawesi Selatan Rp 2,553,900,000 Bawang merah, beras, cengkeh, ikan, jagung, kakao, kacang karo, kemiri, kopra, lombok merah, mete, makanan cemilan, manggis, rumput laut, tongkol jagung, salak

17 10

2 11 Desember 2012 Sulawesi Selatan Rp 1,039,800,000 Bawang merah, beras, cengkeh, ikan, jagung, kakao, kacang karo, kemiri, kopra, lombok merah, mete, makanan cemilan, manggis, rumput laut, tongkol jagung, salak

17 10

3 17 Desember 2012 Sulawesi Selatan Rp 715,000,000 Bawang merah, beras, cengkeh, ikan, jagung, kakao, kacang karo, kemiri, kopra, lombok merah, mete, makanan cemilan, manggis, rumput laut, tongkol jagung, salak

17 10

4 18 Desember 2012 Jawa Timur Rp 25,280,500,000 Apel, ayam, bawang merah, bawang putih, beras, bumbu siap saji, buah-buahan, cabe, cengkeh, coklat, daging sapi, gula pasir, garam, jagung, jahe, jengkol, jeruk, kacang tanah, kacang hijau, kayu, kapulaga, kentang, kemiri, kubis/kol, kopra, kopi, mente, meubel, melon, minuman tonik apel, pinang, rempah-rempah, rumput laut, sapi, sari buah, sayur-sayuran, telor ayam, tomat, wortel

301 104

Rp 29,589,200,000

8. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation

Desember / Desember 2012