bulletin stat 2012 11 13 12 09 41 info.
1. Ikhtisar Pasar
Overview of The Market
Kontrak (Contract) / bulan
(Month)
Olein (OLE)
Olein (OLE10)
Crude Palm Oil (CPOTR)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Des '10
Jan '11
Perubahan /
Change
Jan '11
Perubahan /
Change
Hari perdagangan (hari)
Trading Days (days)
21
21
0
-
21
21
Jumlah Transaksi (kali)
Frequency (times)
112
162
50
-
-
Volume Transaksi (lot)
Volume (lots)
278
414
136
-
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
21
24
3
Volume Tertinggi (lot)
High Volume (lots)
(13) 52
(25) 48
Volume Terendah (lot)
Low Volume (lots)
(27) 2
Harga tertinggi (Rp)
High Prices (Rp)
Harga terendah (Rp)
Low Prices (Rp)
Uraian (Items)
Rata-rata harga harian (Rp)
Daily Price Average (Rp)
Jan '11
Perubahan /
Change
-
21
21
0
-
11.333
11.333
-
0
-
42.734
42.734
-
-
0
-
2.035
2.035
-4
-
-
0
-
(14) 2,393
2.393
(20) 4
2
-
-
0
-
(20) 1,017
1.017
(13) 9,980
(5) 10,380
400
-
-
0
-
-
0
(3) 9,700
(12) 10,100
400
-
-
0
-
-
0
9.894
10.236
342
-
10.236
-
Des '10
10.236
Des '10
11.064
11.064
1
Kontrak (Contract) / bulan
(Month)
Emas / Gold (GOL)
Emas / Gold (GOL250)
Emas/Gold (GOLDGR)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Des '10
Jan '11
Perubahan /
Change
Jan '11
Perubahan /
Change
Hari perdagangan (hari)
Trading Days (days)
21
21
0
-
21
21
Jumlah Transaksi (kali)
Frequency (times)
181
172
-9
-
581
Volume Transaksi (lot)
Volume (lots)
333
336
3
-
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
16
16
0
Volume Tertinggi (lot)
High Volume (lots)
(21) 46
(25) 75
Volume Terendah (lot)
Low Volume (lots)
(28) 5
Harga tertinggi (Rp)
High Prices (Rp)
Harga terendah (Rp)
Low Prices (Rp)
Uraian (Items)
Rata-rata harga harian (Rp)
Daily Price Average (Rp)
Jan '11
Perubahan /
Change
-
21
21
581
-
235
235
1.427
1.427
-
780
780
-
75
75
-
35
35
29
-
(24) 168
168
-
(28) 125
125
(26) 4
-1
-
(17) 14
14
-
(1) 2
2
(6) 407,000
(4) 408,200
1.200
-
(4) 408,500
408.500
-
(4) 411,000
411.000
(17) 399,750
(26) 390,500
-9.250
-
(24) 395,750
395.750
-
(4) 411,000
411.000
402.522
400.442
-2.080
-
400.442
400.442
-
401.714
401.714
Des '10
Des '10
2
Kontrak (Contract) /
bulan (Month)
Uraian (Items)
Hari perdagangan (hari)
Trading Days (days)
Gulir Emas / Rolling Gold (KGE)
Gulir Emas / Rolling Gold (KGEUSD)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Gulir Indeks Emas / Rolling Gold Index
(KIE)
Bursa Berjangka Jakarta (BBJ)
Des '10
Jan '11
Perubahan /
Change
21
21
0
21
21
0
21
21
0
Des '10
Jan '11
Perubahan /
Change
Des '10
Jan '11
Perubahan /
Change
Jumlah Transaksi (kali)
Frequency (times)
-
-
0
163
163
0
126
107
-19
Volume Transaksi (lot)
Volume (lots)
-
-
0
910
910
0
809
863
54
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
-
-
0
114
70
-44
81
66
-15
Volume Tertinggi (lot)
High Volume (lots)
-
-
0
(21) 300
(28) 200
-100
(30) 230
(25) 204
-26
Volume Terendah (lot)
Low Volume (lots)
-
-
0
(28) 30
(31) 30
0
(1) 1
(3) 1
0
Harga tertinggi (Rp)
High Prices (Rp)
-
-
0
(14) 1,404.50
(12) 1,385
-19,5
(21) 9,150
(28) 9,160
10
Harga terendah (Rp)
Low Prices (Rp)
-
-
0
(16) 1,364.80
(28) 1,312.2
-53
(30) 8,950
(25) 8,980
30
-30,97
9.023
9.035
12
Rata-rata harga harian (Rp)
Daily Price Average (Rp)
403.812
395.954
-7.858
1.391,96
1.360,99
3
2. Harga Bulanan / Monthly Prices
Olein (OLE)
Bursa Berjangka Jakarta (BBJ)
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Januari / January '11
Jan.'11
(Rp/Kg)
Feb.'11
(Rp/Kg)
Mar.'11
(Rp/Kg)
Apr.'11
(Rp/Kg)
Mei '11
(Rp/Kg)
Juni '11
(Rp/Kg)
Juli '11
(Rp/Kg)
10.150
10.200
-
9.910
-
-
-
10.380
10.265
-
10.100
-
-
-
10.100
10.000
-
9.890
-
-
-
10.000
10.070
10.055
9.995
9.865
9.740
9.630
Olein (OLE 10)
Bursa Berjangka Jakarta (BBJ)
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Januari / January '11
Jan.'11
Feb.'11
Mar.'11
Apr.'11
Mei '11
Juni '11
Juli '11
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10.000
10.070
10.055
9.995
9.865
9.740
9.630
4
Crude Palm Oil (CPOTR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
Feb.'11
Mar.'11
Apr.'11
Mei '11
Juni '11
Juli '11
Agus.'11
Sept.'11
Okt.'11
Nop.'11
Des.'11
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
-
11.145
11.110
10.935
11.155
-
-
-
-
-
-
-
-
11.480
11.330
11.245
11.190
-
-
-
-
-
-
-
-
10.775
10.205
10.540
10.420
-
-
-
-
-
-
-
10.860
11.405
11.305
11.100
11.055
11.055
11.055
11.055
11.055
11.055
11.055
11.055
Emas / Gold (GOL250)
Emas / Gold (GOL)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
Feb.'11
Mar.'11
Apr.'11
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
408.000
409.000
410.000
394.000
408.200
409.000
410.000
394.000
390.500
384.500
385.500
386.500
390.500
390.250
391.250
392.250
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
Feb.'11
Mar.'11
Apr.'11
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
406.000
410.000
409.000
392.000
408.500
410.000
409.000
392.000
395.750
384.000
385.000
384.200
390.500
390.250
391.250
392.250
5
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
Feb.'11
(Rp/gr)
Mar.'11
(Rp/gr)
Apr.'11
(Rp/gr)
Mei '11
(Rp/gr)
Juni '11
(Rp/gr)
Juli '11
(Rp/gr)
Agus.'11
(Rp/gr)
Sept.'11
(Rp/gr)
Okt.'11
(Rp/gr)
Nop.'11
(Rp/gr)
Des.'11
(Rp/gr)
411.000
414.300
415.000
414.400
406.000
415.200
407.500
407.400
-
-
-
-
411.000
414.300
415.700
414.400
406.000
415.500
407.800
407.600
-
-
-
-
411.000
391.000
382.900
386.700
386.800
386.700
389.500
404.100
-
-
-
-
398.800
399.100
395.600
394.100
393.900
388.500
390.200
390.200
390.200
390.200
390.200
390.200
Gulir Emas / Rolling Gold (KGE)
Gulir Emas / Rolling Gold (KGEUSD)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bulan / Month
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
388.126
Bulan / Month
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
1.372,50
1.385,00
1.312,20
1.332,70
Gulir Indeks Emas / Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Bulan / Month
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
9.000
9.160
8.980
9.048
6
3. Harga Harian / Daily Prices
Olein (OLE)
Bursa Berjangka Jakarta (BBJ)
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Januari / January '11
Pembukaan
Open
(Rp/Kg)
10.150
10.270
10.300
10.250
10.200
10.100
10.200
-
Tertinggi
High
(Rp/Kg)
10.230
10.345
10.380
10.340
10.260
10.190
10.235
(5)
(12)
Pebruari / February '11
Terendah
Low
(Rp/Kg)
10.150
10.270
10.300
10.250
10.200
10.100
10.200
-
Penutupan
Settlement
(Rp/Kg)
10.310
10.360
10.360
10.345
10.310
10.260
10.150
10.240
10.160
10.105
10.000
-
Pembukaan
Open
(Rp/Kg)
10.200
10.000
10.000
10.000
10.100
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
10.265
10.080
10.100
10.080
10.220
-
10.380
(13)
10.100
(21)
10.200
10.000
10.000
10.000
10.100
-
Penutupan
Settlement
(Rp/Kg)
10.255
10.370
10.365
10.380
10.255
10.250
10.110
10.230
10.265
10.025
10.070
10.000
10.010
10.030
10.030
10.230
10.185
10.140
10.050
9.970
10.070
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
10.265
10.000
-
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/Kg)
-
Penutupan
Settlement
(Rp/Kg)
10.205
10.320
10.305
10.315
10.150
10.140
10.050
10.150
10.200
9.990
9.935
9.960
9.880
10.000
9.995
10.200
10.130
10.065
9.985
9.910
10.055
Pembukaan
Open
(Rp/Kg)
9.910
9.980
9.950
9.980
10.000
10.050
10.080
10.045
10.050
Tertinggi
High
(Rp/Kg)
(25)
-
(18)
10.236
10.157
10.092
Mei / May '11
Juni / June '11
Juli / July '11
Terendah
Low
(Rp/Kg)
9.910
9.980
10.000
10.050
10.080
10.100
10.080
10.055
10.055
-
9.890
9.925
9.925
9.930
9.950
10.030
10.025
10.035
9.995
Penutupan
Settlement
(Rp/Kg)
10.155
10.260
10.230
10.230
10.065
10.320
9.970
10.045
10.090
9.880
9.775
9.900
9.975
9.980
10.030
10.080
10.080
9.930
10.050
10.045
9.995
10.100
9.890
10.052
Sambungan / Continued
Bulan
Penyerahan
/ Delivery
Months
April / April '11
Maret / March '11
Januari / January '11
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.090
10.205
10.165
10.140
9.985
9.935
9.875
9.950
9.965
9.765
9.640
9.745
9.850
9.835
9.880
9.925
9.905
9.780
9.915
9.910
9.865
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
-
-
Penutupan
Settlement
(Rp/Kg)
10.090
10.145
10.060
10.050
9.905
9.845
9.795
9.870
9.845
9.655
9.560
9.605
9.720
9.585
9.765
9.775
9.765
9.615
9.775
9.775
9.740
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
-
-
9.920
9.807
Penutupan
Settlement
(Rp/Kg)
9.490
9.690
9.560
9.660
9.650
9.630
9.450
9.640
9.635
9.630
9.604
7
Olein (OLE10)
Bursa Berjangka Jakarta (BBJ)
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Januari / January '11
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Pebruari / February '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.310
10.360
10.360
10.345
10.310
10.260
10.150
10.240
10.160
10.105
10.000
-
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Maret / March '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.255
10.370
10.365
10.380
10.255
10.250
10.110
10.230
10.265
10.025
10.070
10.000
10.010
10.030
10.030
10.230
10.185
10.140
10.050
9.970
10.070
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
-
-
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/Kg)
-
Penutupan
Settlement
(Rp/Kg)
10.205
10.320
10.305
10.315
10.150
10.140
10.050
10.150
10.200
9.990
9.935
9.960
9.880
10.000
9.995
10.200
10.130
10.065
9.985
9.910
10.055
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.155
10.260
10.230
10.230
10.065
10.320
9.970
10.045
10.090
9.880
9.775
9.900
9.975
9.980
10.030
10.080
10.080
9.930
10.050
10.045
9.995
-
10.236
10.157
10.092
10.052
Mei / May '11
Juni / June '11
Juli / July '11
Sambungan / Continued
Bulan
Penyerahan
/ Delivery
Months
April / April '11
Januari / January '11
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
9.920
Penutupan
Settlement
(Rp/Kg)
10.090
10.205
10.165
10.140
9.985
9.935
9.875
9.950
9.965
9.765
9.640
9.745
9.850
9.835
9.880
9.925
9.905
9.780
9.915
9.910
9.865
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.090
10.145
10.060
10.050
9.905
9.845
9.795
9.870
9.845
9.655
9.560
9.605
9.720
9.585
9.765
9.775
9.765
9.615
9.775
9.775
9.740
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
9.490
9.690
9.560
9.660
9.650
9.630
9.450
9.640
9.635
9.630
-
9.807
Penutupan
Settlement
(Rp/Kg)
9.604
8
Crude Palm Oil (CPOTR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
Januari / January '11
Januari / January '11
Pembukaan
Open
(Rp/Kg)
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Tertinggi
High
(Rp/Kg)
-
Pebruari / February '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.285
11.230
11.120
11.220
11.105
11.135
10.985
10.785
10.910
10.860
-
Pembukaan
Open
(Rp/Kg)
11.145
11.360
11.175
11.310
11.480
11.120
11.120
11.030
10.900
10.865
-
Tertinggi
High
(Rp/Kg)
11.245
11.405
11.240
11.430
11.480
11.260
11.130
11.030
10.900
10.870
-
Terendah
Low
(Rp/Kg)
11.120
11.140
11.070
11.310
11.060
11.030
10.915
10.775
10.900
10.865
-
Maret / March '11
Penutupan
Settlement
(Rp/Kg)
11.315
11.360
11.230
11.410
11.140
11.140
11.035
10.880
11.025
10.970
11.110
11.070
11.185
11.170
11.380
11.305
11.070
10.945
11.135
11.090
11.405
Pembukaan
Open
(Rp/Kg)
11.110
11.075
11.090
10.275
11.140
10.975
10.985
10.940
10.895
10.790
10.880
10.765
10.995
10.985
11.175
11.330
11.020
11.020
11.105
Tertinggi
High
(Rp/Kg)
11.150
11.320
11.170
11.300
11.145
11.030
11.010
10.940
10.905
10.920
10.910
10.925
11.040
11.125
11.230
11.330
11.020
11.020
11.200
Terendah
Low
(Rp/Kg)
11.055
11.055
10.980
10.205
10.925
10.840
10.830
10.650
10.725
10.770
10.785
10.755
10.955
10.985
11.085
11.165
10.980
11.020
11.020
-
(7)
11.480
(24)
11.330
-
(12)
10.775
(6)
10.205
11.064
11.160
11.086
April / April '11
Mei / May '11
Juni / June '11
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Penutupan
Settlement
(Rp/Kg)
11.265
11.300
11.200
11.305
11.065
11.055
10.960
10.785
10.955
10.925
10.965
10.980
11.105
11.035
11.285
11.235
11.065
10.960
11.020
11.035
11.305
Januari / January '11
Pembukaan
Open
(Rp/Kg)
10.935
11.155
11.125
10.815
10.875
10.825
10.810
10.660
10.710
10.615
10.825
10.965
10.870
11.215
10.930
10.615
10.835
10.905
10.955
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
10.935
11.215
11.155
10.945
10.935
10.825
10.810
10.825
10.810
10.785
10.940
10.965
11.110
11.245
10.965
10.840
10.920
10.950
11.100
10.935
11.070
10.790
10.750
10.740
10.540
10.605
10.660
10.625
10.600
10.815
10.885
10.855
11.005
10.815
10.600
10.745
10.785
10.955
Penutupan
Settlement
(Rp/Kg)
11.160
11.270
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.750
10.770
10.915
10.900
11.030
11.015
10.850
10.690
10.790
10.860
11.100
Pembukaan
Open
(Rp/Kg)
11.155
10.815
10.420
10.765
11.115
10.885
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
11.190
10.910
10.705
10.820
11.115
11.055
10.930
10.735
10.420
10.645
10.715
10.875
Penutupan
Settlement
(Rp/Kg)
11.160
11.270
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
(24) 11.245
(24) 11.190
-
(12) 10.540
(26) 10.420
-
10.900
10.887
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
10.882
9
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
Juli / July '11
Pembukaan
Open
(Rp/Kg)
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Tertinggi
High
(Rp/Kg)
-
Agustus / August '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
September / September '11
Terendah
Low
(Rp/Kg)
-
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
10.882
10.882
10.882
Oktober / October '11
Nopember / November '11
Desember / December '11
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Januari / January '11
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
-
-
10.882
10.882
10.855
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
10
Emas / Gold (GOL)
Bursa Berjangka Jakarta (BBJ)
Bulan
Month
Tgl
Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
408.000
407.500
400.000
399.000
398.250
400.500
402.250
403.500
403.500
402.750
399.750
399.500
401.000
400.750
395.750
396.000
393.500
390.500
-
Januari / January '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
408.000
408.000
408.200
407.500
404.500
400.000
399.000
399.000
398.250
398.250
400.500
400.500
402.250
402.250
403.500
403.500
403.500
403.500
402.750
402.750
400.500
399.750
399.500
399.500
401.000
401.000
400.750
400.750
395.750
395.750
396.000
396.000
393.500
393.500
390.500
390.500
-
Penutupan
Settlement
(Rp/gram)
408.000
408.200
404.500
399.000
398.250
400.500
402.250
403.500
403.500
402.750
400.500
399.500
401.000
400.750
395.750
396.000
393.500
390.500
-
Pembukaan
Open
(Rp/gram)
409.000
408.000
401.000
400.000
401.500
403.250
404.500
404.000
400.500
402.000
401.750
401.000
397.000
396.700
391.500
392.000
384.500
390.250
Pebruari / February '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
409.000
409.000
408.000
408.000
401.000
401.000
400.000
400.000
401.500
401.500
403.250
403.250
404.500
404.500
409.000
404.000
400.500
400.500
402.000
402.000
401.750
401.750
402.100
401.000
397.000
397.000
397.400
391.000
391.500
391.500
392.000
392.000
384.500
384.500
390.250
390.250
Penutupan
Settlement
(Rp/gram)
409.000
408.000
401.000
400.000
400.000
401.500
403.250
403.250
404.500
404.500
409.000
400.500
402.000
401.750
402.100
397.000
391.000
391.500
392.000
384.500
390.250
Pembukaan
Open
(Rp/gram)
410.000
409.000
402.000
401.000
400.250
402.500
404.250
405.500
405.500
404.750
403.750
401.500
403.000
402.750
398.000
397.500
393.000
385.500
391.250
Maret / March '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
410.000
410.000
409.000
409.000
402.000
402.000
401.000
401.000
400.250
400.250
402.500
402.500
404.250
404.250
405.500
405.500
405.500
405.500
404.750
404.750
403.750
402.750
402.000
401.500
403.500
403.000
402.750
402.250
398.500
398.000
398.500
392.000
393.000
393.000
385.500
385.500
391.250
391.250
Penutupan
Settlement
(Rp/gram)
410.000
409.000
402.000
401.000
400.250
402.500
404.250
405.500
405.500
404.750
402.750
402.000
403.500
402.250
402.250
398.500
392.000
392.000
393.000
385.500
391.250
Pembukaan
Open
(Rp/gram)
394.000
386.500
392.250
Januari / January '11
April / April '11
Tertinggi
Terendah
Penutupan
High
Low
Settlement
(Rp/gram)
(Rp/gram)
(Rp/gram)
394.000
394.000
394.000
386.500
386.500
386.500
392.250
392.250
392.250
(4)
408.200
(17)
409.000
(3)
410.000
(27)
394.000
(26)
390.500
(28)
384.500
(28)
385.500
(28)
386.500
400.442
399.838
Januari / January '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
407.000
406.000
408.500
408.200
402.000
400.300
398.100
397.300
397.400
396.500
402.000
397.000
402.500
401.500
401.750
401.750
402.000
400.000
400.750
399.750
398.000
395.750
400.000
398.000
-
Pebruari / February '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
410.000
409.000
399.750
399.300
398.350
397.550
396.000
394.950
401.500
399.300
402.100
401.500
403.500
402.000
403.700
402.500
402.100
399.600
400.500
399.900
403.000
399.200
401.750
396.750
399.750
397.750
401.000
391.800
392.800
389.000
392.200
391.800
385.200
384.200
390.000
384.000
400.464
390.917
Emas / Gold (GOL250)
Bursa Berjangka Jakarta (BBJ)
Bulan
Month
Tgl
Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
406.000
408.200
402.000
397.300
396.500
401.000
401.800
401.750
402.000
399.750
398.000
400.000
-
Penutupan
Settlement
(Rp/gram)
408.000
408.200
404.500
399.000
398.250
400.500
402.250
403.500
403.500
402.750
400.500
399.500
401.000
400.750
395.750
396.000
393.500
390.500
-
Pembukaan
Open
(Rp/gram)
410.000
399.300
397.800
395.850
399.300
401.500
403.000
403.500
401.300
400.500
399.200
400.750
397.750
401.000
389.000
392.000
385.000
386.500
Penutupan
Settlement
(Rp/gram)
409.000
408.000
401.000
400.000
400.000
401.500
403.250
403.250
404.500
404.500
409.000
400.500
402.000
401.750
402.100
397.000
391.000
391.500
392.000
384.500
390.250
Pembukaan
Open
(Rp/gram)
409.000
402.000
402.800
403.600
403.550
402.500
400.800
399.000
401.500
401.750
399.750
402.000
392.200
387.500
388.000
387.500
Maret / March '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
409.000
407.000
402.000
401.500
403.100
401.250
404.000
402.700
404.500
402.500
402.800
400.600
400.900
400.000
402.000
399.000
404.000
401.500
403.350
401.000
403.600
399.750
402.000
387.700
393.300
390.300
393.800
387.500
389.800
388.000
387.500
385.000
Penutupan
Settlement
(Rp/gram)
410.000
409.000
402.000
401.000
400.250
402.500
404.250
405.500
405.500
404.750
402.750
402.000
403.500
402.250
402.250
398.500
392.000
392.000
393.000
385.500
391.250
Pembukaan
Open
(Rp/gram)
392.000
388.500
Januari / January '11
April / April '11
Tertinggi
Terendah
Penutupan
High
Low
Settlement
(Rp/gram)
(Rp/gram)
(Rp/gram)
392.000
392.000
394.000
386.500
388.500
384.200
392.250
(4)
408.500
(4)
410.000
(5)
409.000
(27)
392.000
(24)
395.750
(31)
384.000
(31)
385.000
(31)
384.200
400.442
399.838
400.464
390.917
11
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia
Bulan
Month
Tgl
Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
411.000
-
Januari / January '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
411.000
411.000
-
Penutupan
Settlement
(Rp/gram)
411.800
411.000
403.700
403.000
403.000
404.800
406.400
406.300
406.900
405.000
402.100
403.300
403.500
402.500
397.200
397.700
395.700
396.300
392.400
384.600
398.800
Pembukaan
Open
(Rp/gram)
414.300
414.200
404.000
404.300
397.900
397.000
395.300
391.000
399.100
Pebruari / February '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
414.300
414.100
414.200
414.200
410.800
404.000
404.300
404.300
397.900
397.900
397.000
396.000
396.600
395.300
392.500
391.000
399.100
399.100
Penutupan
Settlement
(Rp/gram)
415.000
412.200
404.900
403.300
403.300
404.900
406.700
406.800
407.800
403.100
400.100
403.500
403.800
402.800
397.500
398.000
396.000
396.600
392.700
384.900
399.100
Pembukaan
Open
(Rp/gram)
415.000
414.200
405.100
400.500
404.500
407.700
407.800
409.000
406.300
402.500
403.500
404.700
397.000
396.600
391.000
390.900
383.100
396.600
Maret / March '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
415.700
415.000
414.400
414.200
405.200
405.000
400.500
400.500
405.000
404.500
407.700
407.000
407.800
407.500
409.000
409.000
406.300
404.400
402.500
402.500
403.800
403.500
404.900
404.700
397.000
397.000
396.600
396.000
391.300
390.600
390.900
390.900
383.100
382.900
396.600
394.400
Penutupan
Settlement
(Rp/gram)
415.700
414.200
405.200
403.600
403.600
405.000
407.000
407.300
408.700
403.400
401.100
403.700
404.100
402.800
395.900
395.900
389.600
390.900
390.800
383.300
395.600
Pembukaan
Open
(Rp/gram)
414.400
405.500
403.700
401.000
405.500
407.500
407.900
408.600
404.700
403.300
405.100
405.200
397.600
398.500
393.000
386.900
395.100
Januari / January '11
April / April '11
Tertinggi
Terendah
Penutupan
High
Low
Settlement
(Rp/gram)
(Rp/gram)
(Rp/gram)
416.300
414.400
413.300
412.600
405.500
405.500
405.500
404.200
403.600
403.900
401.000
401.000
403.900
405.600
405.500
405.600
407.500
407.100
407.300
407.900
407.900
407.800
408.600
408.400
408.000
404.700
404.700
404.000
403.300
403.300
402.100
405.100
405.100
404.800
405.200
405.200
405.000
403.700
397.600
397.600
397.300
398.500
398.500
398.700
391.500
393.000
393.000
393.000
394.700
386.900
386.700
387.600
395.100
395.100
394.100
(4)
411.000
(3)
414.300
(3)
415.700
(3)
414.400
(4)
411.000
(28)
391.000
(28)
382.900
(28)
386.700
401.714
402.048
401.305
392.133
Mei / May '11
Juni / June '11
Juli / July '11
Agustus / August '11
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
406.000
402.000
403.900
398.900
394.500
393.400
395.000
386.800
-
Januari / January '11
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
406.000
402.000
403.900
398.900
394.500
394.000
395.000
386.800
-
406.000
402.000
403.400
398.900
392.000
393.300
395.000
386.800
-
Penutupan
Settlement
(Rp/gram)
416.300
413.000
405.800
404.200
404.200
406.200
407.600
407.800
407.300
404.300
402.000
404.500
405.200
404.000
397.500
398.900
391.900
394.000
394.900
387.800
393.900
Pembukaan
Open
(Rp/gram)
415.200
410.000
401.300
407.500
405.200
404.500
398.200
393.200
393.200
396.600
386.700
387.500
Tertinggi
High
(Rp/gram)
415.500
410.500
401.500
407.800
405.500
404.500
399.600
394.200
393.300
396.900
389.300
390.200
Terendah
Low
(Rp/gram)
415.200
410.000
401.300
407.500
405.200
404.300
398.200
393.200
393.200
396.600
386.700
387.500
(14) 406.000
(3) 415.500
(28) 386.800
(28) 386.700
402.443
402.495
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.800
407.300
404.600
402.000
404.200
405.500
404.400
397.700
399.600
394.000
393.300
396.900
388.800
388.500
Pembukaan
Open
(Rp/gram)
407.500
404.100
396.100
391.800
390.000
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
407.800
407.500
404.200
404.000
397.000
396.100
393.000
391.800
390.800
389.500
(12) 407.800
(31) 389.500
402.543
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.800
407.300
404.600
402.000
404.200
405.800
404.200
397.700
397.000
396.100
393.000
396.900
388.800
390.200
Pembukaan
Open
(Rp/gram)
407.400
404.600
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
407.600
407.400
404.600
404.100
(12) 407.600
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
404.200
405.800
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
(20) 404.100
402.529
12
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
September / September '11
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
-
-
Oktober / October '11
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
-
-
Nopember / November '11
-
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
-
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
Month
Terendah
Low
(Rp/gram)
-
-
395.954
Penutupan
Settlement
(Rp/gram)
410.401
405.776
399.332
397.833
393.827
398.163
401.708
401.252
401.372
398.338
395.669
398.432
399.494
397.694
391.225
392.943
385.408
387.967
388.436
381.642
388.126
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
-
-
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
-
-
Bursa Berjangka Jakarta (BBJ)
Januari / January '11
-
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
-
402.524
Gulir Emas / Rolling Gold (KGEUSD)
Tanggal
/ Date
-
402.524
Bursa Berjangka Jakarta (BBJ)
Tertinggi
High
(Rp/gram)
-
Terendah
Low
(Rp/gram)
-
Gulir Emas / Rolling Gold (KGE)
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
-
402.524
Bulan
/ Month
Pembukaan
Open
(Rp/gram)
Desember / December '11
402.524
Gulir Indeks Emas / Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Januari / January '11
Pembukaan
Tertinggi
Terendah
Penutupan
Open
High
Low
Settlement
(USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce)
1.414,65
1.380,75
1.378,25
1.371,45
1.369,50
1.372,50
1.373,20
1.371,50
1.375,75
1.378,00
1.381,00
1.378,00
1.381,60
1.384,00
1.385,00
1.382,90
1.388,05
1.382,50
1.384,30
1.382,50
1.373,90
1.371,70
1.373,00
1.370,80
1.361,85
1.361,80
1.363,20
1.361,20
1.362,80
1.367,20
1.367,80
1.366,50
1.368,20
1.372,80
1.374,00
1.372,00
1.369,45
1.346,05
1.342,55
1.348,20
1.349,10
1.348,20
1.334,15
1.331,50
1.331,90
1.330,50
1.332,50
1.331,00
1.331,80
1.330,10
1.346,30
1.313,70
1.313,20
1.316,90
1.312,20
1.336,65
1.326,60
1.329,00
1.326,30
1.332,70
(12)
1.385,00
(28)
1.312,20
1.360,99
Bulan /
Month
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Pembukaan
Open
(Point)
9.000
9.000
9.005
9.060
9.030
9.050
9.070
9.060
9.050
9.030
9.000
9.000
9.035
Tertinggi
High
(Point)
9.000
9.000
9.005
9.060
9.100
9.065
9.080
9.060
9.100
9.045
9.150
9.160
9.035
Terendah
Low
(Point)
9.000
8.990
8.990
9.055
8.980
9.050
9.070
9.050
8.980
9.030
9.000
8.990
9.035
(28)
9.160
(25)
8.980
Penutupan
Settlement
(Point)
8.990
8.982
8.983
8.997
9.022
9.051
9.045
9.029
9.043
9.053
9.065
9.055
9.050
9.063
9.066
9.064
9.038
9.036
9.030
9.030
9.048
9.035
13
4. Jumlah dan Volume Transaksi, dan Open Interest
Frequency and Volume, and Open Interest
Olein (OLE)
Olein (OLE10)
Crude Palm Oil (CPOTR)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Bulan
(Month)
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
Open Interest (lots)
8
24
-
10
30
-
10
36
-
-
-
-
10
30
-
-
-
-
6
20
-
10
34
-
8
26
-
-
-
-
10
34
-
14
44
-
4
4
-
4
4
-
18
46
-
6
6
-
16
48
-
-
-
-
12
12
-
6
6
-
10
10
(21) 18
(25) 48
-
(20) 4
(20) 4
-
10
24
-
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
Open Interest (lots)
-
-
-
-
-
-
-
-
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
378
1683
-
387
1548
-
519
1978
-
620
2077
-
576
2078
-
568
1931
-
546
2114
-
537
2220
-
759
2281
-
848
2393
-
642
2132
-
448
2154
-
347
2020
-
245
1017
-
352
1688
-
711
2081
-
535
2129
-
638
2353
-
625
2350
-
507
2245
-
545
2262
-
(14) 848
(14) 2393
-
(20) 245
(20) 1017
-
540
2035
Open Interest (lots)
-
14
Emas / Gold (GOL)
Emas / Gold (GOL250)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bulan
(Month)
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
6
6
Open Interest (lots)
2
14
40
2
16
42
2
6
6
2
4
4
2
6
6
2
6
6
2
4
4
2
6
6
2
4
4
2
16
42
3
8
8
3
7
7
3
7
7
3
12
44
3
7
7
3
21
75
3
4
4
3
6
6
6
6
-
6
6
(25) 21
(25) 75
(26) 3
(26) 4
(26) 4
(14) 2
8
16
2
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
-
-
5
10
10
24
16
12
16
36
36
69
48
34
25
72
21
54
12
40
8
14
9
25
-
-
46
49
66
60
138
106
168
126
72
146
30
30
30
30
31
31
31
33
39
39
39
42
42
42
42
42
42
42
63
18
108
58
-
55
133
(26) 72
(24) 168
(26) 42
(17) 8
(17) 14
(6) 30
75
37
31
Open Interest (lots)
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
10
2
2
36
21
56
4
23
11
16
49
15
9
3
5
25
60
2
17
46
-
27
65
-
17
73
-
3
23
21
125
-
27
115
-
13
13
4
5
5
7
18
8
9
3
5
7
12
Open Interest (lots)
2
-
(31) 27
(28) 125
-
(21) 2
(21) 2
-
11
35
-
15
Gulir Emas / Rolling Gold (KGEUSD)
Gulir Emas / Rolling Gold (KGE)
Bulan
(Month)
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
3
-
-
-
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
Tanggal
( Date)
-
Open Interest (lots)
-
-
-
-
-
-
-
Gulir Indeks Emas/Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
-
Bursa Berjangka Jakarta (BBJ)
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
3
-
-
-
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
-
-
-
-
-
-
-
-
-
Tanggal
( Date)
Open Interest (lots)
-
-
-
10
50
-
10
50
-
10
50
-
10
50
-
10
50
-
10
50
-
6
30
-
16
80
-
-
-
-
-
-
-
20
100
-
21
100
-
14
70
-
-
-
-
20
200
-
6
30
-
(25) 21
(28) 200
-
(31) 6
(31) 30
-
13
70
-
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
3
1
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
-
4
1
16
16
-
-
Tanggal
( Date)
4
-
-
2
4
-
-
-
-
-
-
-
-
22
202
4
4
2
2
4
8
22
204
2
2
20
200
20
200
2
2
Open Interest (lots)
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
(25) 22
(25) 204
(31) 60
(3) 1
(3) 1
(31) 60
8
66
60
16
5. Jumlah dan Volume Transaksi, Open Interest dan Hari Perdagangan Selama Lima Tahun
Frequency and Volume, Open Interest and Trading Days for Five Years
Olein (OLE)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
98
-
6
-
2 Pebruari/February
65
-
2
3 Maret/March
89
-
4 April/April
157
5 Mei/May
162
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
262
-
10
-
-
45
-
4
2
-
117
-
-
2
-
218
79
15
2
-
6 Juni/June
90
16
2
7 Juli/July
41
4
8 Agustus/August
31
9 September/September
414
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
-
-
-
-
-
4
-
-
-
-
4
-
-
450
15
4
-
-
136
16
4
-
-
62
4
42
66
83
47
22
46
-
191
10 Oktober /October
1
74
-
11 Nopember/November
2
29
12 Desember/December
-
14
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
20
19
19
20
-
20
20
20
19
-
-
17
20
20
22
-
-
-
22
21
21
21
-
-
-
-
20
20
20
21
-
-
-
-
-
21
22
22
22
-
-
-
-
-
-
22
22
22
22
64
98
156
-
-
-
-
20
20
20
22
26
106
-
437
-
-
-
-
20
18
18
19
135
1
184
-
389
-
-
-
-
20
22
22
21
-
134
2
69
-
440
-
-
-
-
20
20
20
21
-
112
-
14
-
278
-
-
-
-
19
21
21
21
2011
21
17
Olein (OLE10)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
7 Juli/July
-
-
8 Agustus/August
-
9 September/September
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
18
Crude Palm Oil (CPOTR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
- 11.333
-
-
-
- 42.734
-
-
-
-
2 Pebruari/February
-
-
-
-
-
-
-
-
-
-
-
3 Maret/March
-
-
-
-
-
-
-
-
-
-
4 April/April
-
-
-
-
-
-
-
-
-
5 Mei/May
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
-
-
-
-
7 Juli/July
-
-
-
-
-
-
8 Agustus/August
-
-
-
-
-
9 September/September
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
19
Emas / Gold (GOL)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
1 Januari/January
2
96
106
173
2 Pebruari/February
2
36
109
3 Maret/March
2
-
4 April/April
2
5 Mei/May
2011
172
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
6
96
208
173
133
6
40
223
126
148
6
-
-
112
140
6
130
-
127
131
6 Juni/June
57
-
177
7 Juli/July
31
-
8 Agustus/August
28
9 September/September
10 Oktober /October
2011
336
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
3
-
-
-
133
3
-
1
249
148
3
-
-
222
140
3
676
-
246
135
150
59
-
326
50
158
34
-
-
137
206
28
41
-
152
289
72
-
198
11 Nopember/November
176
78
12 Desember/December
88
166
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
22
20
19
20
-
20
20
20
19
1
-
21
17
20
22
-
-
-
20
22
21
21
5
-
-
-
22
20
20
21
155
-
-
-
-
21
21
22
22
78
166
-
-
-
-
22
22
22
22
-
260
266
1
-
-
-
22
20
20
22
41
-
303
489
1
-
-
17
20
20
18
19
245
72
-
379
485
-
-
-
-
17
20
22
21
190
205
172
177
345
471
-
-
-
-
22
20
20
21
118
181
88
230
250
333
-
-
-
-
17
19
21
21
2011
21
20
Emas / Gold (GOL250)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
581
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
- 1.427
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
-
-
-
-
7 Juli/July
-
-
-
-
-
-
8 Agustus/August
-
-
-
-
-
9 September/September
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
21
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
235
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
7 Juli/July
-
-
8 Agustus/August
-
9 September/September
780
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
22
Gulir Emas / Rolling Gold (KGE)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
334
-
7 Juli/July
-
296
8 Agustus/August
-
9 September/September
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
328
-
-
-
-
695
422
-
1
-
-
342
-
140
-
10 Oktober /October
-
588
-
100
11 Nopember/November
-
66
-
12 Desember/December
-
16
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
22
20
19
20
-
20
20
20
19
-
-
21
17
20
22
-
-
-
20
22
21
21
-
-
-
-
22
20
20
21
-
-
-
-
-
21
21
22
22
-
-
-
-
-
-
22
22
22
22
422
-
1
-
-
-
-
22
20
20
22
436
-
172
-
-
-
-
20
20
18
19
- 3.060
-
100
-
-
-
-
17
20
22
21
10
-
66
-
20
-
-
-
-
22
20
20
21
-
-
96
-
-
-
-
-
-
17
19
21
21
2011
21
23
Gulir Emas / Rolling Gold (KGEUSD)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
180
2 Pebruari/February
-
-
29
3 Maret/March
-
-
4 April/April
-
5 Mei/May
163
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
-
-
-
224
60
-
-
63
55
-
-
-
-
62
-
-
-
-
108
-
6 Juni/June
-
-
100
7 Juli/July
-
-
8 Agustus/August
-
9 September/September
910
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
21
73
-
-
5
81
-
-
-
-
95
-
-
-
-
143
-
-
-
-
104
68
-
-
-
-
61
-
-
-
-
168
164
10 Oktober /October
-
-
371
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
-
-
19
20
11
-
-
20
19
6
11
-
-
20
22
-
2
11
-
-
21
21
-
-
5
11
-
-
20
21
-
-
-
3
11
-
-
22
22
70
-
-
-
3
11
-
-
22
22
-
50
-
-
-
5
11
-
-
20
22
-
-
178
962
-
-
6
21
-
-
18
19
170
-
-
398
954
-
-
15
-
-
-
22
21
341
163
-
-
384
910
-
-
5
-
-
-
20
21
469
163
-
-
672
910
-
-
53
-
-
-
21
21
2011
21
24
Gulir Indeks Emas/Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
1 Januari/January
46
188
210
44
107 1.247 5.330
471
729
2 Pebruari/February
50
125
154
19
840 2.210
438
106
226
124
2
2.831 1.840
22
263
172
7
5 Mei/May
309 1.816
106
6 Juni/June
367 4.521
7 Juli/July
363
8 Agustus/August
2011
888
4.434
1.250
1.302
297
979
3.187
1.253
317
8
1.072
4.107
553 5.070
503
19
685
20
5.680 2.267
213
365
132
11
3.499 4.521
580
137
150
6
2.469 1.799
300
156
80
6
9 S
Overview of The Market
Kontrak (Contract) / bulan
(Month)
Olein (OLE)
Olein (OLE10)
Crude Palm Oil (CPOTR)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Des '10
Jan '11
Perubahan /
Change
Jan '11
Perubahan /
Change
Hari perdagangan (hari)
Trading Days (days)
21
21
0
-
21
21
Jumlah Transaksi (kali)
Frequency (times)
112
162
50
-
-
Volume Transaksi (lot)
Volume (lots)
278
414
136
-
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
21
24
3
Volume Tertinggi (lot)
High Volume (lots)
(13) 52
(25) 48
Volume Terendah (lot)
Low Volume (lots)
(27) 2
Harga tertinggi (Rp)
High Prices (Rp)
Harga terendah (Rp)
Low Prices (Rp)
Uraian (Items)
Rata-rata harga harian (Rp)
Daily Price Average (Rp)
Jan '11
Perubahan /
Change
-
21
21
0
-
11.333
11.333
-
0
-
42.734
42.734
-
-
0
-
2.035
2.035
-4
-
-
0
-
(14) 2,393
2.393
(20) 4
2
-
-
0
-
(20) 1,017
1.017
(13) 9,980
(5) 10,380
400
-
-
0
-
-
0
(3) 9,700
(12) 10,100
400
-
-
0
-
-
0
9.894
10.236
342
-
10.236
-
Des '10
10.236
Des '10
11.064
11.064
1
Kontrak (Contract) / bulan
(Month)
Emas / Gold (GOL)
Emas / Gold (GOL250)
Emas/Gold (GOLDGR)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Des '10
Jan '11
Perubahan /
Change
Jan '11
Perubahan /
Change
Hari perdagangan (hari)
Trading Days (days)
21
21
0
-
21
21
Jumlah Transaksi (kali)
Frequency (times)
181
172
-9
-
581
Volume Transaksi (lot)
Volume (lots)
333
336
3
-
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
16
16
0
Volume Tertinggi (lot)
High Volume (lots)
(21) 46
(25) 75
Volume Terendah (lot)
Low Volume (lots)
(28) 5
Harga tertinggi (Rp)
High Prices (Rp)
Harga terendah (Rp)
Low Prices (Rp)
Uraian (Items)
Rata-rata harga harian (Rp)
Daily Price Average (Rp)
Jan '11
Perubahan /
Change
-
21
21
581
-
235
235
1.427
1.427
-
780
780
-
75
75
-
35
35
29
-
(24) 168
168
-
(28) 125
125
(26) 4
-1
-
(17) 14
14
-
(1) 2
2
(6) 407,000
(4) 408,200
1.200
-
(4) 408,500
408.500
-
(4) 411,000
411.000
(17) 399,750
(26) 390,500
-9.250
-
(24) 395,750
395.750
-
(4) 411,000
411.000
402.522
400.442
-2.080
-
400.442
400.442
-
401.714
401.714
Des '10
Des '10
2
Kontrak (Contract) /
bulan (Month)
Uraian (Items)
Hari perdagangan (hari)
Trading Days (days)
Gulir Emas / Rolling Gold (KGE)
Gulir Emas / Rolling Gold (KGEUSD)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Gulir Indeks Emas / Rolling Gold Index
(KIE)
Bursa Berjangka Jakarta (BBJ)
Des '10
Jan '11
Perubahan /
Change
21
21
0
21
21
0
21
21
0
Des '10
Jan '11
Perubahan /
Change
Des '10
Jan '11
Perubahan /
Change
Jumlah Transaksi (kali)
Frequency (times)
-
-
0
163
163
0
126
107
-19
Volume Transaksi (lot)
Volume (lots)
-
-
0
910
910
0
809
863
54
Rata-rata Volume Harian (lot)
Daily Volume Average (lots)
-
-
0
114
70
-44
81
66
-15
Volume Tertinggi (lot)
High Volume (lots)
-
-
0
(21) 300
(28) 200
-100
(30) 230
(25) 204
-26
Volume Terendah (lot)
Low Volume (lots)
-
-
0
(28) 30
(31) 30
0
(1) 1
(3) 1
0
Harga tertinggi (Rp)
High Prices (Rp)
-
-
0
(14) 1,404.50
(12) 1,385
-19,5
(21) 9,150
(28) 9,160
10
Harga terendah (Rp)
Low Prices (Rp)
-
-
0
(16) 1,364.80
(28) 1,312.2
-53
(30) 8,950
(25) 8,980
30
-30,97
9.023
9.035
12
Rata-rata harga harian (Rp)
Daily Price Average (Rp)
403.812
395.954
-7.858
1.391,96
1.360,99
3
2. Harga Bulanan / Monthly Prices
Olein (OLE)
Bursa Berjangka Jakarta (BBJ)
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Januari / January '11
Jan.'11
(Rp/Kg)
Feb.'11
(Rp/Kg)
Mar.'11
(Rp/Kg)
Apr.'11
(Rp/Kg)
Mei '11
(Rp/Kg)
Juni '11
(Rp/Kg)
Juli '11
(Rp/Kg)
10.150
10.200
-
9.910
-
-
-
10.380
10.265
-
10.100
-
-
-
10.100
10.000
-
9.890
-
-
-
10.000
10.070
10.055
9.995
9.865
9.740
9.630
Olein (OLE 10)
Bursa Berjangka Jakarta (BBJ)
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Januari / January '11
Jan.'11
Feb.'11
Mar.'11
Apr.'11
Mei '11
Juni '11
Juli '11
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10.000
10.070
10.055
9.995
9.865
9.740
9.630
4
Crude Palm Oil (CPOTR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
Feb.'11
Mar.'11
Apr.'11
Mei '11
Juni '11
Juli '11
Agus.'11
Sept.'11
Okt.'11
Nop.'11
Des.'11
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
-
11.145
11.110
10.935
11.155
-
-
-
-
-
-
-
-
11.480
11.330
11.245
11.190
-
-
-
-
-
-
-
-
10.775
10.205
10.540
10.420
-
-
-
-
-
-
-
10.860
11.405
11.305
11.100
11.055
11.055
11.055
11.055
11.055
11.055
11.055
11.055
Emas / Gold (GOL250)
Emas / Gold (GOL)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
Feb.'11
Mar.'11
Apr.'11
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
408.000
409.000
410.000
394.000
408.200
409.000
410.000
394.000
390.500
384.500
385.500
386.500
390.500
390.250
391.250
392.250
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
Feb.'11
Mar.'11
Apr.'11
(Rp/gr)
(Rp/gr)
(Rp/gr)
(Rp/gr)
406.000
410.000
409.000
392.000
408.500
410.000
409.000
392.000
395.750
384.000
385.000
384.200
390.500
390.250
391.250
392.250
5
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Januari / January '11
Bulan Penyerahan
/Delivery
Months
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
Feb.'11
(Rp/gr)
Mar.'11
(Rp/gr)
Apr.'11
(Rp/gr)
Mei '11
(Rp/gr)
Juni '11
(Rp/gr)
Juli '11
(Rp/gr)
Agus.'11
(Rp/gr)
Sept.'11
(Rp/gr)
Okt.'11
(Rp/gr)
Nop.'11
(Rp/gr)
Des.'11
(Rp/gr)
411.000
414.300
415.000
414.400
406.000
415.200
407.500
407.400
-
-
-
-
411.000
414.300
415.700
414.400
406.000
415.500
407.800
407.600
-
-
-
-
411.000
391.000
382.900
386.700
386.800
386.700
389.500
404.100
-
-
-
-
398.800
399.100
395.600
394.100
393.900
388.500
390.200
390.200
390.200
390.200
390.200
390.200
Gulir Emas / Rolling Gold (KGE)
Gulir Emas / Rolling Gold (KGEUSD)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bulan / Month
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
388.126
Bulan / Month
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
1.372,50
1.385,00
1.312,20
1.332,70
Gulir Indeks Emas / Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Bulan / Month
Uraian / Items
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Jan.'11
(Rp/gr)
9.000
9.160
8.980
9.048
6
3. Harga Harian / Daily Prices
Olein (OLE)
Bursa Berjangka Jakarta (BBJ)
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Januari / January '11
Pembukaan
Open
(Rp/Kg)
10.150
10.270
10.300
10.250
10.200
10.100
10.200
-
Tertinggi
High
(Rp/Kg)
10.230
10.345
10.380
10.340
10.260
10.190
10.235
(5)
(12)
Pebruari / February '11
Terendah
Low
(Rp/Kg)
10.150
10.270
10.300
10.250
10.200
10.100
10.200
-
Penutupan
Settlement
(Rp/Kg)
10.310
10.360
10.360
10.345
10.310
10.260
10.150
10.240
10.160
10.105
10.000
-
Pembukaan
Open
(Rp/Kg)
10.200
10.000
10.000
10.000
10.100
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
10.265
10.080
10.100
10.080
10.220
-
10.380
(13)
10.100
(21)
10.200
10.000
10.000
10.000
10.100
-
Penutupan
Settlement
(Rp/Kg)
10.255
10.370
10.365
10.380
10.255
10.250
10.110
10.230
10.265
10.025
10.070
10.000
10.010
10.030
10.030
10.230
10.185
10.140
10.050
9.970
10.070
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
10.265
10.000
-
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/Kg)
-
Penutupan
Settlement
(Rp/Kg)
10.205
10.320
10.305
10.315
10.150
10.140
10.050
10.150
10.200
9.990
9.935
9.960
9.880
10.000
9.995
10.200
10.130
10.065
9.985
9.910
10.055
Pembukaan
Open
(Rp/Kg)
9.910
9.980
9.950
9.980
10.000
10.050
10.080
10.045
10.050
Tertinggi
High
(Rp/Kg)
(25)
-
(18)
10.236
10.157
10.092
Mei / May '11
Juni / June '11
Juli / July '11
Terendah
Low
(Rp/Kg)
9.910
9.980
10.000
10.050
10.080
10.100
10.080
10.055
10.055
-
9.890
9.925
9.925
9.930
9.950
10.030
10.025
10.035
9.995
Penutupan
Settlement
(Rp/Kg)
10.155
10.260
10.230
10.230
10.065
10.320
9.970
10.045
10.090
9.880
9.775
9.900
9.975
9.980
10.030
10.080
10.080
9.930
10.050
10.045
9.995
10.100
9.890
10.052
Sambungan / Continued
Bulan
Penyerahan
/ Delivery
Months
April / April '11
Maret / March '11
Januari / January '11
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.090
10.205
10.165
10.140
9.985
9.935
9.875
9.950
9.965
9.765
9.640
9.745
9.850
9.835
9.880
9.925
9.905
9.780
9.915
9.910
9.865
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
-
-
Penutupan
Settlement
(Rp/Kg)
10.090
10.145
10.060
10.050
9.905
9.845
9.795
9.870
9.845
9.655
9.560
9.605
9.720
9.585
9.765
9.775
9.765
9.615
9.775
9.775
9.740
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
-
-
9.920
9.807
Penutupan
Settlement
(Rp/Kg)
9.490
9.690
9.560
9.660
9.650
9.630
9.450
9.640
9.635
9.630
9.604
7
Olein (OLE10)
Bursa Berjangka Jakarta (BBJ)
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Januari / January '11
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Pebruari / February '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.310
10.360
10.360
10.345
10.310
10.260
10.150
10.240
10.160
10.105
10.000
-
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Maret / March '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.255
10.370
10.365
10.380
10.255
10.250
10.110
10.230
10.265
10.025
10.070
10.000
10.010
10.030
10.030
10.230
10.185
10.140
10.050
9.970
10.070
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
-
-
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/Kg)
-
Penutupan
Settlement
(Rp/Kg)
10.205
10.320
10.305
10.315
10.150
10.140
10.050
10.150
10.200
9.990
9.935
9.960
9.880
10.000
9.995
10.200
10.130
10.065
9.985
9.910
10.055
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.155
10.260
10.230
10.230
10.065
10.320
9.970
10.045
10.090
9.880
9.775
9.900
9.975
9.980
10.030
10.080
10.080
9.930
10.050
10.045
9.995
-
10.236
10.157
10.092
10.052
Mei / May '11
Juni / June '11
Juli / July '11
Sambungan / Continued
Bulan
Penyerahan
/ Delivery
Months
April / April '11
Januari / January '11
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
9.920
Penutupan
Settlement
(Rp/Kg)
10.090
10.205
10.165
10.140
9.985
9.935
9.875
9.950
9.965
9.765
9.640
9.745
9.850
9.835
9.880
9.925
9.905
9.780
9.915
9.910
9.865
Pembukaan
Open
(Rp/Kg)
-
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
10.090
10.145
10.060
10.050
9.905
9.845
9.795
9.870
9.845
9.655
9.560
9.605
9.720
9.585
9.765
9.775
9.765
9.615
9.775
9.775
9.740
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
9.490
9.690
9.560
9.660
9.650
9.630
9.450
9.640
9.635
9.630
-
9.807
Penutupan
Settlement
(Rp/Kg)
9.604
8
Crude Palm Oil (CPOTR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
Januari / January '11
Januari / January '11
Pembukaan
Open
(Rp/Kg)
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Tertinggi
High
(Rp/Kg)
-
Pebruari / February '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.285
11.230
11.120
11.220
11.105
11.135
10.985
10.785
10.910
10.860
-
Pembukaan
Open
(Rp/Kg)
11.145
11.360
11.175
11.310
11.480
11.120
11.120
11.030
10.900
10.865
-
Tertinggi
High
(Rp/Kg)
11.245
11.405
11.240
11.430
11.480
11.260
11.130
11.030
10.900
10.870
-
Terendah
Low
(Rp/Kg)
11.120
11.140
11.070
11.310
11.060
11.030
10.915
10.775
10.900
10.865
-
Maret / March '11
Penutupan
Settlement
(Rp/Kg)
11.315
11.360
11.230
11.410
11.140
11.140
11.035
10.880
11.025
10.970
11.110
11.070
11.185
11.170
11.380
11.305
11.070
10.945
11.135
11.090
11.405
Pembukaan
Open
(Rp/Kg)
11.110
11.075
11.090
10.275
11.140
10.975
10.985
10.940
10.895
10.790
10.880
10.765
10.995
10.985
11.175
11.330
11.020
11.020
11.105
Tertinggi
High
(Rp/Kg)
11.150
11.320
11.170
11.300
11.145
11.030
11.010
10.940
10.905
10.920
10.910
10.925
11.040
11.125
11.230
11.330
11.020
11.020
11.200
Terendah
Low
(Rp/Kg)
11.055
11.055
10.980
10.205
10.925
10.840
10.830
10.650
10.725
10.770
10.785
10.755
10.955
10.985
11.085
11.165
10.980
11.020
11.020
-
(7)
11.480
(24)
11.330
-
(12)
10.775
(6)
10.205
11.064
11.160
11.086
April / April '11
Mei / May '11
Juni / June '11
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Penutupan
Settlement
(Rp/Kg)
11.265
11.300
11.200
11.305
11.065
11.055
10.960
10.785
10.955
10.925
10.965
10.980
11.105
11.035
11.285
11.235
11.065
10.960
11.020
11.035
11.305
Januari / January '11
Pembukaan
Open
(Rp/Kg)
10.935
11.155
11.125
10.815
10.875
10.825
10.810
10.660
10.710
10.615
10.825
10.965
10.870
11.215
10.930
10.615
10.835
10.905
10.955
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
10.935
11.215
11.155
10.945
10.935
10.825
10.810
10.825
10.810
10.785
10.940
10.965
11.110
11.245
10.965
10.840
10.920
10.950
11.100
10.935
11.070
10.790
10.750
10.740
10.540
10.605
10.660
10.625
10.600
10.815
10.885
10.855
11.005
10.815
10.600
10.745
10.785
10.955
Penutupan
Settlement
(Rp/Kg)
11.160
11.270
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.750
10.770
10.915
10.900
11.030
11.015
10.850
10.690
10.790
10.860
11.100
Pembukaan
Open
(Rp/Kg)
11.155
10.815
10.420
10.765
11.115
10.885
Tertinggi
High
(Rp/Kg)
Terendah
Low
(Rp/Kg)
11.190
10.910
10.705
10.820
11.115
11.055
10.930
10.735
10.420
10.645
10.715
10.875
Penutupan
Settlement
(Rp/Kg)
11.160
11.270
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
(24) 11.245
(24) 11.190
-
(12) 10.540
(26) 10.420
-
10.900
10.887
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
10.882
9
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
Juli / July '11
Pembukaan
Open
(Rp/Kg)
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Tertinggi
High
(Rp/Kg)
-
Agustus / August '11
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
September / September '11
Terendah
Low
(Rp/Kg)
-
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
10.882
10.882
10.882
Oktober / October '11
Nopember / November '11
Desember / December '11
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Januari / January '11
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
Pembukaan
Open
(Rp/Kg)
Tertinggi
High
(Rp/Kg)
-
Terendah
Low
(Rp/Kg)
-
-
-
-
-
-
-
-
10.882
10.882
10.855
Penutupan
Settlement
(Rp/Kg)
11.160
11.160
11.000
11.140
10.950
10.885
10.765
10.635
10.750
10.665
10.805
10.770
10.915
10.900
11.030
10.930
10.800
10.665
10.770
10.770
11.055
10
Emas / Gold (GOL)
Bursa Berjangka Jakarta (BBJ)
Bulan
Month
Tgl
Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
408.000
407.500
400.000
399.000
398.250
400.500
402.250
403.500
403.500
402.750
399.750
399.500
401.000
400.750
395.750
396.000
393.500
390.500
-
Januari / January '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
408.000
408.000
408.200
407.500
404.500
400.000
399.000
399.000
398.250
398.250
400.500
400.500
402.250
402.250
403.500
403.500
403.500
403.500
402.750
402.750
400.500
399.750
399.500
399.500
401.000
401.000
400.750
400.750
395.750
395.750
396.000
396.000
393.500
393.500
390.500
390.500
-
Penutupan
Settlement
(Rp/gram)
408.000
408.200
404.500
399.000
398.250
400.500
402.250
403.500
403.500
402.750
400.500
399.500
401.000
400.750
395.750
396.000
393.500
390.500
-
Pembukaan
Open
(Rp/gram)
409.000
408.000
401.000
400.000
401.500
403.250
404.500
404.000
400.500
402.000
401.750
401.000
397.000
396.700
391.500
392.000
384.500
390.250
Pebruari / February '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
409.000
409.000
408.000
408.000
401.000
401.000
400.000
400.000
401.500
401.500
403.250
403.250
404.500
404.500
409.000
404.000
400.500
400.500
402.000
402.000
401.750
401.750
402.100
401.000
397.000
397.000
397.400
391.000
391.500
391.500
392.000
392.000
384.500
384.500
390.250
390.250
Penutupan
Settlement
(Rp/gram)
409.000
408.000
401.000
400.000
400.000
401.500
403.250
403.250
404.500
404.500
409.000
400.500
402.000
401.750
402.100
397.000
391.000
391.500
392.000
384.500
390.250
Pembukaan
Open
(Rp/gram)
410.000
409.000
402.000
401.000
400.250
402.500
404.250
405.500
405.500
404.750
403.750
401.500
403.000
402.750
398.000
397.500
393.000
385.500
391.250
Maret / March '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
410.000
410.000
409.000
409.000
402.000
402.000
401.000
401.000
400.250
400.250
402.500
402.500
404.250
404.250
405.500
405.500
405.500
405.500
404.750
404.750
403.750
402.750
402.000
401.500
403.500
403.000
402.750
402.250
398.500
398.000
398.500
392.000
393.000
393.000
385.500
385.500
391.250
391.250
Penutupan
Settlement
(Rp/gram)
410.000
409.000
402.000
401.000
400.250
402.500
404.250
405.500
405.500
404.750
402.750
402.000
403.500
402.250
402.250
398.500
392.000
392.000
393.000
385.500
391.250
Pembukaan
Open
(Rp/gram)
394.000
386.500
392.250
Januari / January '11
April / April '11
Tertinggi
Terendah
Penutupan
High
Low
Settlement
(Rp/gram)
(Rp/gram)
(Rp/gram)
394.000
394.000
394.000
386.500
386.500
386.500
392.250
392.250
392.250
(4)
408.200
(17)
409.000
(3)
410.000
(27)
394.000
(26)
390.500
(28)
384.500
(28)
385.500
(28)
386.500
400.442
399.838
Januari / January '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
407.000
406.000
408.500
408.200
402.000
400.300
398.100
397.300
397.400
396.500
402.000
397.000
402.500
401.500
401.750
401.750
402.000
400.000
400.750
399.750
398.000
395.750
400.000
398.000
-
Pebruari / February '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
410.000
409.000
399.750
399.300
398.350
397.550
396.000
394.950
401.500
399.300
402.100
401.500
403.500
402.000
403.700
402.500
402.100
399.600
400.500
399.900
403.000
399.200
401.750
396.750
399.750
397.750
401.000
391.800
392.800
389.000
392.200
391.800
385.200
384.200
390.000
384.000
400.464
390.917
Emas / Gold (GOL250)
Bursa Berjangka Jakarta (BBJ)
Bulan
Month
Tgl
Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
406.000
408.200
402.000
397.300
396.500
401.000
401.800
401.750
402.000
399.750
398.000
400.000
-
Penutupan
Settlement
(Rp/gram)
408.000
408.200
404.500
399.000
398.250
400.500
402.250
403.500
403.500
402.750
400.500
399.500
401.000
400.750
395.750
396.000
393.500
390.500
-
Pembukaan
Open
(Rp/gram)
410.000
399.300
397.800
395.850
399.300
401.500
403.000
403.500
401.300
400.500
399.200
400.750
397.750
401.000
389.000
392.000
385.000
386.500
Penutupan
Settlement
(Rp/gram)
409.000
408.000
401.000
400.000
400.000
401.500
403.250
403.250
404.500
404.500
409.000
400.500
402.000
401.750
402.100
397.000
391.000
391.500
392.000
384.500
390.250
Pembukaan
Open
(Rp/gram)
409.000
402.000
402.800
403.600
403.550
402.500
400.800
399.000
401.500
401.750
399.750
402.000
392.200
387.500
388.000
387.500
Maret / March '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
409.000
407.000
402.000
401.500
403.100
401.250
404.000
402.700
404.500
402.500
402.800
400.600
400.900
400.000
402.000
399.000
404.000
401.500
403.350
401.000
403.600
399.750
402.000
387.700
393.300
390.300
393.800
387.500
389.800
388.000
387.500
385.000
Penutupan
Settlement
(Rp/gram)
410.000
409.000
402.000
401.000
400.250
402.500
404.250
405.500
405.500
404.750
402.750
402.000
403.500
402.250
402.250
398.500
392.000
392.000
393.000
385.500
391.250
Pembukaan
Open
(Rp/gram)
392.000
388.500
Januari / January '11
April / April '11
Tertinggi
Terendah
Penutupan
High
Low
Settlement
(Rp/gram)
(Rp/gram)
(Rp/gram)
392.000
392.000
394.000
386.500
388.500
384.200
392.250
(4)
408.500
(4)
410.000
(5)
409.000
(27)
392.000
(24)
395.750
(31)
384.000
(31)
385.000
(31)
384.200
400.442
399.838
400.464
390.917
11
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia
Bulan
Month
Tgl
Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
411.000
-
Januari / January '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
411.000
411.000
-
Penutupan
Settlement
(Rp/gram)
411.800
411.000
403.700
403.000
403.000
404.800
406.400
406.300
406.900
405.000
402.100
403.300
403.500
402.500
397.200
397.700
395.700
396.300
392.400
384.600
398.800
Pembukaan
Open
(Rp/gram)
414.300
414.200
404.000
404.300
397.900
397.000
395.300
391.000
399.100
Pebruari / February '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
414.300
414.100
414.200
414.200
410.800
404.000
404.300
404.300
397.900
397.900
397.000
396.000
396.600
395.300
392.500
391.000
399.100
399.100
Penutupan
Settlement
(Rp/gram)
415.000
412.200
404.900
403.300
403.300
404.900
406.700
406.800
407.800
403.100
400.100
403.500
403.800
402.800
397.500
398.000
396.000
396.600
392.700
384.900
399.100
Pembukaan
Open
(Rp/gram)
415.000
414.200
405.100
400.500
404.500
407.700
407.800
409.000
406.300
402.500
403.500
404.700
397.000
396.600
391.000
390.900
383.100
396.600
Maret / March '11
Tertinggi
Terendah
High
Low
(Rp/gram)
(Rp/gram)
415.700
415.000
414.400
414.200
405.200
405.000
400.500
400.500
405.000
404.500
407.700
407.000
407.800
407.500
409.000
409.000
406.300
404.400
402.500
402.500
403.800
403.500
404.900
404.700
397.000
397.000
396.600
396.000
391.300
390.600
390.900
390.900
383.100
382.900
396.600
394.400
Penutupan
Settlement
(Rp/gram)
415.700
414.200
405.200
403.600
403.600
405.000
407.000
407.300
408.700
403.400
401.100
403.700
404.100
402.800
395.900
395.900
389.600
390.900
390.800
383.300
395.600
Pembukaan
Open
(Rp/gram)
414.400
405.500
403.700
401.000
405.500
407.500
407.900
408.600
404.700
403.300
405.100
405.200
397.600
398.500
393.000
386.900
395.100
Januari / January '11
April / April '11
Tertinggi
Terendah
Penutupan
High
Low
Settlement
(Rp/gram)
(Rp/gram)
(Rp/gram)
416.300
414.400
413.300
412.600
405.500
405.500
405.500
404.200
403.600
403.900
401.000
401.000
403.900
405.600
405.500
405.600
407.500
407.100
407.300
407.900
407.900
407.800
408.600
408.400
408.000
404.700
404.700
404.000
403.300
403.300
402.100
405.100
405.100
404.800
405.200
405.200
405.000
403.700
397.600
397.600
397.300
398.500
398.500
398.700
391.500
393.000
393.000
393.000
394.700
386.900
386.700
387.600
395.100
395.100
394.100
(4)
411.000
(3)
414.300
(3)
415.700
(3)
414.400
(4)
411.000
(28)
391.000
(28)
382.900
(28)
386.700
401.714
402.048
401.305
392.133
Mei / May '11
Juni / June '11
Juli / July '11
Agustus / August '11
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
406.000
402.000
403.900
398.900
394.500
393.400
395.000
386.800
-
Januari / January '11
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
406.000
402.000
403.900
398.900
394.500
394.000
395.000
386.800
-
406.000
402.000
403.400
398.900
392.000
393.300
395.000
386.800
-
Penutupan
Settlement
(Rp/gram)
416.300
413.000
405.800
404.200
404.200
406.200
407.600
407.800
407.300
404.300
402.000
404.500
405.200
404.000
397.500
398.900
391.900
394.000
394.900
387.800
393.900
Pembukaan
Open
(Rp/gram)
415.200
410.000
401.300
407.500
405.200
404.500
398.200
393.200
393.200
396.600
386.700
387.500
Tertinggi
High
(Rp/gram)
415.500
410.500
401.500
407.800
405.500
404.500
399.600
394.200
393.300
396.900
389.300
390.200
Terendah
Low
(Rp/gram)
415.200
410.000
401.300
407.500
405.200
404.300
398.200
393.200
393.200
396.600
386.700
387.500
(14) 406.000
(3) 415.500
(28) 386.800
(28) 386.700
402.443
402.495
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.800
407.300
404.600
402.000
404.200
405.500
404.400
397.700
399.600
394.000
393.300
396.900
388.800
388.500
Pembukaan
Open
(Rp/gram)
407.500
404.100
396.100
391.800
390.000
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
407.800
407.500
404.200
404.000
397.000
396.100
393.000
391.800
390.800
389.500
(12) 407.800
(31) 389.500
402.543
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.800
407.300
404.600
402.000
404.200
405.800
404.200
397.700
397.000
396.100
393.000
396.900
388.800
390.200
Pembukaan
Open
(Rp/gram)
407.400
404.600
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
407.600
407.400
404.600
404.100
(12) 407.600
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
404.200
405.800
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
(20) 404.100
402.529
12
Sambungan / Continued
Tanggal
/ Date
Bulan
Penyerahan
/ Delivery
Months
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
September / September '11
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
-
-
Oktober / October '11
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
-
-
Nopember / November '11
-
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
-
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
Month
Terendah
Low
(Rp/gram)
-
-
395.954
Penutupan
Settlement
(Rp/gram)
410.401
405.776
399.332
397.833
393.827
398.163
401.708
401.252
401.372
398.338
395.669
398.432
399.494
397.694
391.225
392.943
385.408
387.967
388.436
381.642
388.126
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
Terendah
Low
(Rp/gram)
-
-
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
-
-
Bursa Berjangka Jakarta (BBJ)
Januari / January '11
-
Penutupan
Settlement
(Rp/gram)
415.500
413.400
406.100
404.500
404.500
406.200
407.600
407.600
407.300
404.600
402.000
405.800
404.100
404.100
397.700
397.000
396.100
393.000
396.900
388.800
390.200
-
402.524
Gulir Emas / Rolling Gold (KGEUSD)
Tanggal
/ Date
-
402.524
Bursa Berjangka Jakarta (BBJ)
Tertinggi
High
(Rp/gram)
-
Terendah
Low
(Rp/gram)
-
Gulir Emas / Rolling Gold (KGE)
Pembukaan
Open
(Rp/gram)
-
Tertinggi
High
(Rp/gram)
-
402.524
Bulan
/ Month
Pembukaan
Open
(Rp/gram)
Desember / December '11
402.524
Gulir Indeks Emas / Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Januari / January '11
Pembukaan
Tertinggi
Terendah
Penutupan
Open
High
Low
Settlement
(USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce)
1.414,65
1.380,75
1.378,25
1.371,45
1.369,50
1.372,50
1.373,20
1.371,50
1.375,75
1.378,00
1.381,00
1.378,00
1.381,60
1.384,00
1.385,00
1.382,90
1.388,05
1.382,50
1.384,30
1.382,50
1.373,90
1.371,70
1.373,00
1.370,80
1.361,85
1.361,80
1.363,20
1.361,20
1.362,80
1.367,20
1.367,80
1.366,50
1.368,20
1.372,80
1.374,00
1.372,00
1.369,45
1.346,05
1.342,55
1.348,20
1.349,10
1.348,20
1.334,15
1.331,50
1.331,90
1.330,50
1.332,50
1.331,00
1.331,80
1.330,10
1.346,30
1.313,70
1.313,20
1.316,90
1.312,20
1.336,65
1.326,60
1.329,00
1.326,30
1.332,70
(12)
1.385,00
(28)
1.312,20
1.360,99
Bulan /
Month
Tanggal
/ Date
03-Jan-11
04-Jan-11
05-Jan-11
06-Jan-11
07-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
26-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Pembukaan
Open
(Point)
9.000
9.000
9.005
9.060
9.030
9.050
9.070
9.060
9.050
9.030
9.000
9.000
9.035
Tertinggi
High
(Point)
9.000
9.000
9.005
9.060
9.100
9.065
9.080
9.060
9.100
9.045
9.150
9.160
9.035
Terendah
Low
(Point)
9.000
8.990
8.990
9.055
8.980
9.050
9.070
9.050
8.980
9.030
9.000
8.990
9.035
(28)
9.160
(25)
8.980
Penutupan
Settlement
(Point)
8.990
8.982
8.983
8.997
9.022
9.051
9.045
9.029
9.043
9.053
9.065
9.055
9.050
9.063
9.066
9.064
9.038
9.036
9.030
9.030
9.048
9.035
13
4. Jumlah dan Volume Transaksi, dan Open Interest
Frequency and Volume, and Open Interest
Olein (OLE)
Olein (OLE10)
Crude Palm Oil (CPOTR)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Bulan
(Month)
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
Open Interest (lots)
8
24
-
10
30
-
10
36
-
-
-
-
10
30
-
-
-
-
6
20
-
10
34
-
8
26
-
-
-
-
10
34
-
14
44
-
4
4
-
4
4
-
18
46
-
6
6
-
16
48
-
-
-
-
12
12
-
6
6
-
10
10
(21) 18
(25) 48
-
(20) 4
(20) 4
-
10
24
-
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
Open Interest (lots)
-
-
-
-
-
-
-
-
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
378
1683
-
387
1548
-
519
1978
-
620
2077
-
576
2078
-
568
1931
-
546
2114
-
537
2220
-
759
2281
-
848
2393
-
642
2132
-
448
2154
-
347
2020
-
245
1017
-
352
1688
-
711
2081
-
535
2129
-
638
2353
-
625
2350
-
507
2245
-
545
2262
-
(14) 848
(14) 2393
-
(20) 245
(20) 1017
-
540
2035
Open Interest (lots)
-
14
Emas / Gold (GOL)
Emas / Gold (GOL250)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
Bulan
(Month)
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
6
6
Open Interest (lots)
2
14
40
2
16
42
2
6
6
2
4
4
2
6
6
2
6
6
2
4
4
2
6
6
2
4
4
2
16
42
3
8
8
3
7
7
3
7
7
3
12
44
3
7
7
3
21
75
3
4
4
3
6
6
6
6
-
6
6
(25) 21
(25) 75
(26) 3
(26) 4
(26) 4
(14) 2
8
16
2
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
-
-
5
10
10
24
16
12
16
36
36
69
48
34
25
72
21
54
12
40
8
14
9
25
-
-
46
49
66
60
138
106
168
126
72
146
30
30
30
30
31
31
31
33
39
39
39
42
42
42
42
42
42
42
63
18
108
58
-
55
133
(26) 72
(24) 168
(26) 42
(17) 8
(17) 14
(6) 30
75
37
31
Open Interest (lots)
Tanggal
( Date)
3
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
10
2
2
36
21
56
4
23
11
16
49
15
9
3
5
25
60
2
17
46
-
27
65
-
17
73
-
3
23
21
125
-
27
115
-
13
13
4
5
5
7
18
8
9
3
5
7
12
Open Interest (lots)
2
-
(31) 27
(28) 125
-
(21) 2
(21) 2
-
11
35
-
15
Gulir Emas / Rolling Gold (KGEUSD)
Gulir Emas / Rolling Gold (KGE)
Bulan
(Month)
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
3
-
-
-
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
Tanggal
( Date)
-
Open Interest (lots)
-
-
-
-
-
-
-
Gulir Indeks Emas/Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
Bursa Berjangka Jakarta (BBJ)
-
Bursa Berjangka Jakarta (BBJ)
Bulan
(Month)
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
3
-
-
-
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
-
-
-
-
-
-
-
-
-
Tanggal
( Date)
Open Interest (lots)
-
-
-
10
50
-
10
50
-
10
50
-
10
50
-
10
50
-
10
50
-
6
30
-
16
80
-
-
-
-
-
-
-
20
100
-
21
100
-
14
70
-
-
-
-
20
200
-
6
30
-
(25) 21
(28) 200
-
(31) 6
(31) 30
-
13
70
-
Januari / January '11
Transaksi (kali)
Volume (lot)
Frequency (times)
Volume (lots)
3
1
4
5
6
7
10
11
12
13
14
17
18
19
20
21
24
25
26
27
28
31
Tertinggi
High
Terendah
Low
Rata-Rata
Average
-
4
1
16
16
-
-
Tanggal
( Date)
4
-
-
2
4
-
-
-
-
-
-
-
-
22
202
4
4
2
2
4
8
22
204
2
2
20
200
20
200
2
2
Open Interest (lots)
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
60
(25) 22
(25) 204
(31) 60
(3) 1
(3) 1
(31) 60
8
66
60
16
5. Jumlah dan Volume Transaksi, Open Interest dan Hari Perdagangan Selama Lima Tahun
Frequency and Volume, Open Interest and Trading Days for Five Years
Olein (OLE)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
98
-
6
-
2 Pebruari/February
65
-
2
3 Maret/March
89
-
4 April/April
157
5 Mei/May
162
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
262
-
10
-
-
45
-
4
2
-
117
-
-
2
-
218
79
15
2
-
6 Juni/June
90
16
2
7 Juli/July
41
4
8 Agustus/August
31
9 September/September
414
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
-
-
-
-
-
4
-
-
-
-
4
-
-
450
15
4
-
-
136
16
4
-
-
62
4
42
66
83
47
22
46
-
191
10 Oktober /October
1
74
-
11 Nopember/November
2
29
12 Desember/December
-
14
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
20
19
19
20
-
20
20
20
19
-
-
17
20
20
22
-
-
-
22
21
21
21
-
-
-
-
20
20
20
21
-
-
-
-
-
21
22
22
22
-
-
-
-
-
-
22
22
22
22
64
98
156
-
-
-
-
20
20
20
22
26
106
-
437
-
-
-
-
20
18
18
19
135
1
184
-
389
-
-
-
-
20
22
22
21
-
134
2
69
-
440
-
-
-
-
20
20
20
21
-
112
-
14
-
278
-
-
-
-
19
21
21
21
2011
21
17
Olein (OLE10)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
7 Juli/July
-
-
8 Agustus/August
-
9 September/September
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
18
Crude Palm Oil (CPOTR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
- 11.333
-
-
-
- 42.734
-
-
-
-
2 Pebruari/February
-
-
-
-
-
-
-
-
-
-
-
3 Maret/March
-
-
-
-
-
-
-
-
-
-
4 April/April
-
-
-
-
-
-
-
-
-
5 Mei/May
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
-
-
-
-
7 Juli/July
-
-
-
-
-
-
8 Agustus/August
-
-
-
-
-
9 September/September
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
19
Emas / Gold (GOL)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
1 Januari/January
2
96
106
173
2 Pebruari/February
2
36
109
3 Maret/March
2
-
4 April/April
2
5 Mei/May
2011
172
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
6
96
208
173
133
6
40
223
126
148
6
-
-
112
140
6
130
-
127
131
6 Juni/June
57
-
177
7 Juli/July
31
-
8 Agustus/August
28
9 September/September
10 Oktober /October
2011
336
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
3
-
-
-
133
3
-
1
249
148
3
-
-
222
140
3
676
-
246
135
150
59
-
326
50
158
34
-
-
137
206
28
41
-
152
289
72
-
198
11 Nopember/November
176
78
12 Desember/December
88
166
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
22
20
19
20
-
20
20
20
19
1
-
21
17
20
22
-
-
-
20
22
21
21
5
-
-
-
22
20
20
21
155
-
-
-
-
21
21
22
22
78
166
-
-
-
-
22
22
22
22
-
260
266
1
-
-
-
22
20
20
22
41
-
303
489
1
-
-
17
20
20
18
19
245
72
-
379
485
-
-
-
-
17
20
22
21
190
205
172
177
345
471
-
-
-
-
22
20
20
21
118
181
88
230
250
333
-
-
-
-
17
19
21
21
2011
21
20
Emas / Gold (GOL250)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
581
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
- 1.427
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
-
-
-
-
7 Juli/July
-
-
-
-
-
-
8 Agustus/August
-
-
-
-
-
9 September/September
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
21
Emas / Gold (GOLDGR)
Bursa Komoditi dan Derivatif Indonesia (BKDI)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
235
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
-
-
7 Juli/July
-
-
8 Agustus/August
-
9 September/September
780
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
10 Oktober /October
-
-
-
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
22
Gulir Emas / Rolling Gold (KGE)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
-
2 Pebruari/February
-
-
-
3 Maret/March
-
-
4 April/April
-
5 Mei/May
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
-
2008
2009
2010
2011
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
6 Juni/June
-
334
-
7 Juli/July
-
296
8 Agustus/August
-
9 September/September
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
328
-
-
-
-
695
422
-
1
-
-
342
-
140
-
10 Oktober /October
-
588
-
100
11 Nopember/November
-
66
-
12 Desember/December
-
16
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
22
20
19
20
-
20
20
20
19
-
-
21
17
20
22
-
-
-
20
22
21
21
-
-
-
-
22
20
20
21
-
-
-
-
-
21
21
22
22
-
-
-
-
-
-
22
22
22
22
422
-
1
-
-
-
-
22
20
20
22
436
-
172
-
-
-
-
20
20
18
19
- 3.060
-
100
-
-
-
-
17
20
22
21
10
-
66
-
20
-
-
-
-
22
20
20
21
-
-
96
-
-
-
-
-
-
17
19
21
21
2011
21
23
Gulir Emas / Rolling Gold (KGEUSD)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
1 Januari/January
-
-
-
180
2 Pebruari/February
-
-
29
3 Maret/March
-
-
4 April/April
-
5 Mei/May
163
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
2011
-
-
-
224
60
-
-
63
55
-
-
-
-
62
-
-
-
-
108
-
6 Juni/June
-
-
100
7 Juli/July
-
-
8 Agustus/August
-
9 September/September
910
Open Interest pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
2007
2008
2009
2010
2011
-
-
-
21
73
-
-
5
81
-
-
-
-
95
-
-
-
-
143
-
-
-
-
104
68
-
-
-
-
61
-
-
-
-
168
164
10 Oktober /October
-
-
371
11 Nopember/November
-
-
12 Desember/December
-
-
Hari Perdagangan / Trading Days (Days)
2007
-
2008
2009
2010
-
-
19
20
11
-
-
20
19
6
11
-
-
20
22
-
2
11
-
-
21
21
-
-
5
11
-
-
20
21
-
-
-
3
11
-
-
22
22
70
-
-
-
3
11
-
-
22
22
-
50
-
-
-
5
11
-
-
20
22
-
-
178
962
-
-
6
21
-
-
18
19
170
-
-
398
954
-
-
15
-
-
-
22
21
341
163
-
-
384
910
-
-
5
-
-
-
20
21
469
163
-
-
672
910
-
-
53
-
-
-
21
21
2011
21
24
Gulir Indeks Emas/Rolling Gold Index (KIE)
Bursa Berjangka Jakarta (BBJ)
No.
Bulan / Month
Transaksi (Kali)/Frequency (Times)
2007
2008
2009
2010
2011
Volume (lot) /Volume (Lots)
2007
2008
2009
2010
1 Januari/January
46
188
210
44
107 1.247 5.330
471
729
2 Pebruari/February
50
125
154
19
840 2.210
438
106
226
124
2
2.831 1.840
22
263
172
7
5 Mei/May
309 1.816
106
6 Juni/June
367 4.521
7 Juli/July
363
8 Agustus/August
2011
888
4.434
1.250
1.302
297
979
3.187
1.253
317
8
1.072
4.107
553 5.070
503
19
685
20
5.680 2.267
213
365
132
11
3.499 4.521
580
137
150
6
2.469 1.799
300
156
80
6
9 S