bulletin stat 2012 11 13 12 12 34 info.
Mar/M
ar
'10
Apr/Apr'10
Perubahan /
Change
Mar/M
ar
'10
Apr/Apr'10
Perubahan /
Change
Mar/M
ar
'10
Apr/Apr'10
Perubahan /
Change
Mar/M
ar
'10
Apr/Apr'10
Perubahan /
Change
Mar/M
ar
'10
Apr/Apr'10
Perubahan /
Change
Hari perdagangan (hari)
22 21 -1 22 21 -1 22 21 -1 22 21 -1 22 21 -1Trading Days (days)
Jumlah Transaksi (kali)
- - - 148 140 -8 - - - 2 7 5Frequency (times)
Volume Transaksi (lot)
- - - 148 140 -8 - - - 8 19 11Volume (lots)
Rata-rata Volume Harian (lot)
- - - 7 7 0 - - - 4 4 0Daily Volume Average (lots)
Volume Tertinggi (lot)
- - - (18) 11 (7) 10 -1 - - - (31) 7 (29) 6 -1High Volume (lots)
Volume Terendah (lot)
- - - (31) 6 (28) 4 -2 - - - (11) 1 (20) 1 0Low Volume (lots)
Harga tertinggi (Rp)
- - - (5) 337,000 (27) 335,500 -1.500 - - - (11) 9,190 (9) 9,200 10High Prices (Rp)
Harga terendah (Rp)
- - - (25) 322,000 (1) 325,000 3.000 - - - (31) 9,095 (16) 9,005 -90Low Prices (Rp)
Rata-rata harga harian (Rp)
8.198 7.824 -374 329.816 331.528 1.712 328.649 333.309 4.660 1.110,25 1.150,08 39,83 9.168 9.027 -141Daily Price Average (Rp)
April/
April
2010
1. Ikhtisar Pasar
Olein / Olein (OLE)
Emas / Gold (GOL)
Gulir Emas / Rolling Gold (KGE)
Gulir Emas USD/ USD Rolling Gold
(KGEUSD)
Gulir Indeks Emas / Rolling Gold Index
(KIE)
Overview of The Market
Kontrak (Contract) / bulan (Month)
(2)
Apr /
Apr
'10
Mei /
May
'10 Juni /
June
'10 Juli /
July
'10
Agus /
Aug
'10
Sep /
Sep
'10
Okt /
Oct
'10
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Apr /
Apr
'10
Mei /
May
'10 Juni /
June
'10 Juli /
July
'10
Gulir Emas/
Rolling Gold
(KGE)
Gulir Emas USD /
USD Rolling Gold
(KGEUSD)
Gulir Indeks Emas /
Rolling Gold Index
(KIE)
(Rp/gram)
(Rp/gram)
(Rp/gram)
(Rp/gram)
(Rp/gram)
(USD/T.Ounce)
(Point)
Pembukaan
Pembukaan
Open
Open
Tertinggi
Tertinggi
High
High
Terendah
Terendah
Low
Low
Penutupan
Penutupan
Settlement
Settlement
7.690
April /
April
2010
-
-2. Harga Bulanan /
Monthly Prices
7.900
7.800
7.690
7.740
7.710
7.705
--
--
-
--
-
-325.000
326.000
327.000
338.500
-
-327.000
338.500
335.500
338.000
339.000
340.000
9.200
-
-
9.200
333.500
338.000
339.000
340.000
325.000
326.000
April / April 2010
April / April 2010
-
-
9.005
340.217
1.178,45
9.013
-
-Olein /
Olein (OLE)
Emas /
Gold (GOL)
KGE - KGEUSD - KIE
Kontrak
(
Contract
)
Uraian
(Items)
Uraian
(Items)
Uraian
(Items)
Bulan
(
Month
)
Bulan (
Month
)
(3)
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
01-Apr-10 - - - 7.700 - - - 7.610 - - - 7.575 - - - 7.540 05-Apr-10 - - - 7.755 - - - 7.640 - - - 7.605 - - - 7.580 06-Apr-10 - - - 7.800 - - - 7.695 - - - 7.665 - - - 7.640 07-Apr-10 - - - 7.740 - - - 7.675 - - - 7.640 - - - 7.610 08-Apr-10 - - - 7.815 - - - 7.725 - - - 7.665 - - - 7.650 09-Apr-10 - - - 7.855 - - - 7.770 - - - 7.895 - - - 7.700 12-Apr-10 - - - 7.875 - - - 7.760 - - - 7.725 - - - 7.705 13-Apr-10 - - - 7.900 - - - 7.810 - - - 7.750 - - - 7.730 14-Apr-10 - - - 7.900 - - - 7.775 - - - 7.740 - - - 7.710 15-Apr-10 - - - 7.900 - - - 7.730 - - - 7.695 - - - 7.665 16-Apr-10 - - - - 7.830 - - - 7.795 - - - 7.765 19-Apr-10 - - - - 7.830 - - - 7.795 - - - 7.765 20-Apr-10 - - - - 7.790 - - - 7.750 - - - 7.725 21-Apr-10 - - - - 7.850 - - - 7.810 - - - 7.770 22-Apr-10 - - - - 7.850 - - - 7.805 - - - 7.770 23-Apr-10 - - - - 7.850 - - - 7.805 - - - 7.770 26-Apr-10 - - - - 7.800 - - - 7.780 - - - 7.755 27-Apr-10 - - - - 7.840 - - - 7.850 - - - 7.815 28-Apr-10 - - - - 7.825 - - - 7.805 - - - 7.770 29-Apr-10 - - - - 7.825 - - - 7.805 - - - 7.760 30-Apr-10 - - - - 7.800 - - - 7.690 - - - 7.740
Tertinggi High Terendah Low Rata-Rata Average
Sambungan / Continued
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
01-Apr-10 - - - 7.505 - - - 7.505 - - - -05-Apr-10 - - - 7.560 - - - 7.535 - - - -06-Apr-10 - - - 7.620 - - - 7.595 - - - -07-Apr-10 - - - 7.580 - - - 7.575 - - - -08-Apr-10 - - - 7.630 - - - 7.615 - - - -09-Apr-10 - - - 7.680 - - - 7.665 - - - -12-Apr-10 - - - 7.710 - - - 7.680 - - - -13-Apr-10 - - - 7.725 - - - 7.700 - - - -14-Apr-10 - - - 7.715 - - - 7.680 - - - -15-Apr-10 - - - 7.645 - - - 7.650 - - - -16-Apr-10 - - - 7.745 - - - 7.725 - - - 7.720 19-Apr-10 - - - 7.745 - - - 7.725 - - - 7.720 20-Apr-10 - - - 7.695 - - - 7.695 - - - 7.700 21-Apr-10 - - - 7.765 - - - 7.770 - - - 7.770 22-Apr-10 - - - 7.765 - - - 7.745 - - - 7.745 23-Apr-10 - - - 7.765 - - - 7.745 - - - 7.745 26-Apr-10 - - - 7.740 - - - 7.740 - - - 7.725 27-Apr-10 - - - 7.800 - - - 7.775 - - - 7.760 28-Apr-10 - - - 7.750 - - - 7.725 - - - 7.710 29-Apr-10 - - - 7.740 - - - 7.720 - - - 7.710
Juni / June '10
Mei / May '10
-April / April '10
7.824
-Oktober / October'10
April / April 2010 7.775
September / September'10
Agustus / August '10
--
-7.745 7.711
April / April 2010
3. Harga Harian /
Daily Prices
Juli / July '10
-Bulan
Month
Olein / Olein (OLE)
Tgl Date Bulan Month Tgl Date
(4)
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram)
01-Apr-10 325.000 325.000 325.000 325.000 326.000 326.000 326.000 326.000 327.000 327.000 327.000 327.000 - - - -05-Apr-10 327.000 327.000 327.000 327.000 328.000 328.000 328.000 328.000 329.000 329.000 329.000 329.000 - - - -06-Apr-10 327.500 327.500 327.500 327.500 328.500 328.500 328.500 328.500 329.500 329.500 329.500 329.500 - - - -07-Apr-10 328.500 328.500 328.500 328.500 328.500 329.500 328.500 329.500 330.500 330.500 330.500 330.500 - - - -08-Apr-10 332.500 332.500 332.500 332.500 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 - - - -09-Apr-10 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 335.500 335.500 335.500 335.500 - - - -12-Apr-10 335.500 335.500 335.500 335.500 336.500 336.500 336.500 336.500 337.500 337.500 337.500 337.500 - - - -13-Apr-10 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 335.500 335.500 335.500 335.500 - - - -14-Apr-10 333.000 333.000 333.000 333.000 334.000 334.000 334.000 334.000 335.000 335.000 335.000 335.000 - - - -15-Apr-10 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 335.500 335.500 335.500 335.500 - - - -16-Apr-10 333.500 333.500 333.500 333.500 334.400 334.700 334.400 334.500 335.500 335.500 335.500 335.500 - - - -19-Apr-10 330.000 330.000 330.000 333.500 331.000 331.000 331.000 334.500 332.000 332.000 332.000 335.500 - - - -20-Apr-10 330.000 330.000 330.000 330.000 331.000 331.000 331.000 331.000 332.000 332.000 332.000 332.000 - - - -21-Apr-10 330.500 330.500 330.500 330.500 331.400 331.500 331.000 331.500 332.500 332.500 332.500 332.500 - - - -22-Apr-10 331.500 331.500 331.500 331.500 332.500 332.500 332.500 332.500 333.500 333.500 333.500 333.500 - - - -23-Apr-10 331.500 331.500 331.500 331.500 332.500 332.500 332.500 332.500 333.500 333.500 333.500 333.500 - - - -26-Apr-10 334.000 334.000 334.000 334.000 335.000 335.000 335.000 335.000 336.000 336.000 336.000 336.000 - - - -27-Apr-10 333.500 333.500 333.500 333.500 335.100 335.700 334.500 334.500 335.500 335.500 335.500 335.500 - - - -28-Apr-10 - - - - 336.500 336.500 336.500 336.500 337.500 337.500 337.500 337.500 - - - 335.500 29-Apr-10 - - - - 336.400 336.900 336.400 336.500 337.500 337.500 337.500 337.500 338.500 338.500 338.500 335.500 30-Apr-10 - - - - 338.000 338.000 338.000 338.000 339.000 339.000 339.000 339.000 340.000 340.000 340.000 340.000
Tertinggi High Terendah Low Rata-Rata Average
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (Point) (Point) (Point) (Point)
01-Apr-10 - - - 325.473 01-Apr-10 - - - 1.125,35 01-Apr-10 - - - 9.072 05-Apr-10 - - - 327.945 05-Apr-10 - - - 1.131,25 05-Apr-10 - - - 9.054 06-Apr-10 - - - 326.917 06-Apr-10 - - - 1.137,05 06-Apr-10 - - - 9.048 07-Apr-10 - - - 330.484 07-Apr-10 - - - 1.150,70 07-Apr-10 - - - 9.050 08-Apr-10 - - - 334.176 08-Apr-10 - - - 1.150,85 08-Apr-10 - - - 9.065 09-Apr-10 - - - 336.072 09-Apr-10 - - - 1.160,00 09-Apr-10 9.200 9.200 9.200 9.034 12-Apr-10 - - - 336.843 12-Apr-10 - - - 1.156,70 12-Apr-10 - - - 9.012 13-Apr-10 - - - 334.290 13-Apr-10 - - - 1.152,20 13-Apr-10 9.040 9.040 9.040 9.026 14-Apr-10 - - - 336.102 14-Apr-10 - - - 1.157,80 14-Apr-10 - - - 9.010 15-Apr-10 - - - 334.061 15-Apr-10 - - - 1.158,85 15-Apr-10 - - - 9.007 16-Apr-10 - - - 335.049 16-Apr-10 - - - 1.137,65 16-Apr-10 9.010 9.010 9.005 9.007 19-Apr-10 - - - 335.049 19-Apr-10 - - - 1.137,65 19-Apr-10 - - - 9.007 20-Apr-10 - - - 327.634 20-Apr-10 - - - 1.135,15 20-Apr-10 - - - 9.041 21-Apr-10 - - - 331.491 21-Apr-10 - - - 1.145,95 21-Apr-10 - - - 9.014 22-Apr-10 - - - 331.307 22-Apr-10 - - - 1.142,10 22-Apr-10 - - - 9.014 23-Apr-10 - - - 331.307 23-Apr-10 - - - 1.142,10 23-Apr-10 - - - 9.014 26-Apr-10 - - - 334.854 26-Apr-10 - - - 1.153,70 26-Apr-10 - - - 9.007 27-Apr-10 - - - 333.504 27-Apr-10 - - - 1.161,75 27-Apr-10 - - - 9.007 28-Apr-10 - - - 338.138 28-Apr-10 - - - 1.166,95 28-Apr-10 - - - 9.048 29-Apr-10 - - - 338.576 29-Apr-10 - - - 1.169,45 29-Apr-10 9.025 9.025 9.010 9.019 30-Apr-10 - - - 340.217 30-Apr-10 - - - 1.178,45 30-Apr-10 - - - 9.013
Tertinggi Tertinggi Tertinggi
High High High
Terendah Terendah Terendah
Low Low Low
Rata-Rata Rata-Rata Rata-Rata
Average Average Average
Juni / June '10
April / April '10
(30) 338.000 Mei / May '10
(27) 335.500
(1) 325.000 (1) 326.000
(30) 339.000 (1) 327.000
Juli / July '10
April / April 2010
April / April 2010 April / April 2010 April / April 2010
April / April '10 (29) 338.500 334.167
331.528 333.167 337.000
(30) 340.000
9.005
April / April '10 April / April '10
- - (9)
333.309 1.150,08 9.027
9.200
- - (16)
Emas/ Gold (GOL)
Gulir Emas /
Rolling Gold (KGE)
Gulir Emas USD /
USD Rolling Gold (KGEUSD)
Tgl /
Date
Bulan /
Gulir Indeks Emas /
Rolling Gold Index (KIE)
Bulan Month Tgl Date Bulan Month Tgl Date Bulan Month Tgl Date
(5)
1
1
5
5
6
6
7
7
8
8
9
9
12
12
13
13
14
14
15
15
16
16
19
19
20
20
21
21
22
22
23
23
26
26
27
27
28
28
29
29
30
30
Tertinggi
Tertinggi
High
High
--
-
--
-
-9
-
--
--
-Volume (lot)
Open Interest (lots)
Frequency (times)
Volume (lots)
9
-Transaksi (kali)
April /
April
'10
-(7)
-
--
--
-6
6
4
10
--
-
-
9
--
--
--
--
--
--
--
--
-April /
April
'10
Transaksi (kali)
Volume (lot)
Open Interest (lots)
Frequency (times)
Volume (lots)
6
6
--
--
-6
6
-6
6
-10
10
-6
6
-6
6
-6
6
-6
6
-6
6
-6
6
-6
6
-9
9
-9
9
-6
6
-9
4
-Frequency and Volume, and Open Interest
4. Jumlah dan Volume Transaksi, dan Open Interest
6
6
-6
6
-6
6
-(7) 10
Bulan (Month) Tanggal
( Date)
Bulan (Month) Tanggal
( Date)
(6)
1
1
1
5
5
5
6
6
6
7
7
7
8
8
8
9
9
9
12
12
12
13
13
13
14
14
14
15
15
15
16
16
16
19
19
19
20
20
20
21
21
21
22
22
22
23
23
23
26
26
26
27
27
27
28
28
28
29
29
29
30
30
30
Tertinggi
Tertinggi
Tertinggi
High
High
High
Terendah
Terendah
Terendah
Low
Low
Low
Rata-Rata
Rata-Rata
Rata-Rata
Average
Average
Average
-
-
-
11
11
-
-
1041
-
1041
-
11
-
-
11
-
-
11
-
--
-
11
-
-
11
-
-
11
--
-
11
11
-
-
11
-
--
-
11
-
-
11
-
-
11
-
-
11
-
-
11
-
-
11
-
-
11
-
-
11
--
-11
-
--
-
11
- -- -- -- -- -- -- -- -- -- -- -- -- -- -- --
-Transaksi (kali)
April /
April
'10
-
-Volume (lot)
Open Interest
(lots)
Frequency (times)
Volume (lots)
April /April '10
Transaksi (kali)
Volume (lot)
Open Interest
(lots)
Frequency (times)
Volume (lots)
-
-
1054
Frequency (times)
Volume (lots)
April /April '10
Transaksi (kali)
Volume (lot)
Open Interest
(lots)
-
-
1054
-
-
1054
-
-
1054
-
-
1054
1
5
1049
-
-
1049
1
1
1048
-
-
1048
-
-
1048
2
6
1042
-
-
1042
1
1
1041
-
-
1041
-
-
1041
-
-
1041
2
6
1035
-
-
1041
--
-
1035
- -
--
--
--
-- - -
(30) 11
(29) 2
(20) 1
(30) 11
(20) 1
(30) 1035
(29) 6
(8) 1054
- - -
11
1
4
1045
Bulan (Month) Tanggal
( Date)
Bulan (Month) Tanggal
( Date)
Gulir Emas /
Rolling Gold
(KGE)
USD Rolling Gold
Gulir Emas USD /
(KGEUSD)
Bulan (Month) Tanggal
( Date)
Gulir Indeks Emas /
Rolling Gold Index
(KIE)
(7)
Bulan /
Month
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
1 Januari/January
341
98
-
6
-
547
262
-
10
-
109
-
-
-
-
22
20
19
19
20
2 Pebruari/February
371
65
-
2
-
705
45
-
4
-
63
-
-
-
-
20
20
20
20
19
3 Maret/March
313
89
-
2
-
583
117
-
4
-
67
-
-
-
-
21
17
20
20
22
4 April/April
262
157
-
2
-
485
218
-
4
-
69
-
-
-
-
20
22
21
21
21
5 Mei/May
440
79
15
2
798
450
15
4
57
-
-
-
22
20
20
20
6 Juni/June
284
90
16
2
612
136
16
4
55
-
-
-
21
21
22
22
7 Juli/July
389
41
4
-
972
62
4
-
37
-
-
-
22
22
22
22
8 Agustus/August
493
31
42
66
915
47
64
98
13
-
-
-
22
20
20
20
9 September/September
227
22
46
-
379
26
106
-
6
-
-
-
20
20
18
18
10 Oktober /October
145
1
74
-
215
1
184
-
3
-
-
-
17
20
22
22
11 Nopember/November
219
2
29
-
302
2
69
-
176
-
-
-
22
20
20
20
12 Desember/December
122
-
14
-
196
-
14
-
-
-
-
-
17
19
21
21
Open Interest
pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
No.
5. Jumlah dan Volume Transaksi,
Open Interest
dan Hari Perdagangan Selama Lima Tahun
Frequency and Volume, Open Interest and Trading Days for Five Years
Hari Perdagangan / Trading Days (Days)
(8)
Bulan /
Month
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
1 Januari/January
2
2
96
106
173
6
6
96
208
173
3
3
-
-
-
19
22
20
19
20
2 Pebruari/February
-
2
36
109
133
-
6
40
223
133
3
3
-
1
-
20
20
20
20
19
3 Maret/March
4
2
-
126
148
6
6
-
249
148
3
3
-
1
-
21
21
17
20
22
4 April/April
2
2
-
112
140
6
6
-
222
140
3
3
-
-
-
18
20
22
21
21
5 Mei/May
3
130
-
127
7
676
-
246
4
5
-
-
22
22
20
20
6 Juni/June
2
57
-
177
6
59
-
326
4
-
-
-
22
21
21
22
7 Juli/July
2
31
-
50
-
34
-
78
3
-
-
-
21
22
22
22
8 Agustus/August
2
28
-
137
6
28
-
260
3
1
-
-
20
22
20
20
9 September/September
2
41
-
152
6
41
-
303
3
1
-
-
21
20
20
18
10 Oktober /October
2
72
-
198
6
72
-
379
3
-
-
-
20
17
20
22
11 Nopember/November
-
176
78
190
-
172
177
345
3
-
-
-
22
22
20
20
12 Desember/December
-
88
166
118
-
88
230
250
3
-
-
-
20
17
19
21
Hari Perdagangan / Trading Days (Days)
Volume (lot) /Volume (Lots)
No.
Transaksi (Kali)/Frequency (Times)
Open Interest
pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
(9)
Bulan /
Month
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
1 Januari/January
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
19
22
20
19
20
2 Pebruari/February
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
20
20
20
20
19
3 Maret/March
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
21
17
20
22
4 April/April
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
18
20
22
21
21
5 Mei/May
-
-
-
-
-
-
-
-
-
-
-
-
22
22
20
20
6 Juni/June
-
-
334
-
-
-
328
-
-
-
-
-
22
21
21
22
7 Juli/July
-
-
296
-
-
-
695
-
-
-
-
-
21
22
22
22
8 Agustus/August
-
-
422
-
-
-
422
-
-
-
-
-
20
22
20
20
9 September/September
-
-
342
-
-
-
436
-
-
-
-
-
21
20
20
18
10 Oktober /October
-
-
588
-
-
-
3.060
-
-
-
-
-
20
17
20
22
11 Nopember/November
-
-
66
-
-
-
66
-
-
-
-
-
22
22
20
20
12 Desember/December
-
-
16
-
-
-
96
-
-
-
-
-
20
17
19
21
Transaksi (Kali)/Frequency (Times)
Open Interest at the End of This Month (Lots)
Hari Perdagangan / Trading Days (Days)
No.
Open Interest
pada akhir bulan (lot) /
Volume (lot) /Volume (Lots)
(10)
Bulan /
Month
2009
2010
2009
2010
2009
2010
2009
2010
1 Januari/January
-
180
-
224
-
21
19
20
2 Pebruari/February
29
60
63
73
5
11
20
19
3 Maret/March
55
-
81
-
6
11
20
22
4 April/April
62
-
95
-
2
11
21
21
5 Mei/May
108
143
5
20
6 Juni/June
100
104
3
22
7 Juli/July
68
70
3
22
8 Agustus/August
61
50
5
20
9 September/September
168
178
6
18
10 Oktober /October
371
398
15
22
11 Nopember/November
341
384
5
20
12 Desember/December
469
672
53
21
Hari Perdagangan / Trading Days (Days)
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
No.
Open Interest
pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
Gulir Emas USD /
USD Rolling Gold (KGEUSD)
(11)
Bulan /
Month
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
1 Januari/January
435
46
188
210
44 2.222
1.247
5.330
471
729
352
888
4.434
1.250
1.302
19
22
20
19
20
2 Pebruari/February
235
50
125
154
19 2.234
840
2.210
438
297
375
979
3.187
1.253
1.062
20
20
20
20
19
3 Maret/March
207
106
226
124
2 2.100
2.831
1.840
317
8
465
1.072
4.107
1.192
1.054
21
21
17
20
22
4 April/April
145
22
263
172
7 3.641
553
5.070
503
19
550
685
4.062
1.131
1.035
18
20
22
21
21
5 Mei/May
318
309
1.816
106
4.186
5.680
2.267
213
731
965
4.076
1.149
22
22
20
20
6 Juni/June
287
367
4.521
132
5.260
3.499
4.521
580
577
1.170
1.645
1.162
22
21
21
22
7 Juli/July
170
363
137
150
2.123
2.469
1.799
767
405
2.356
1.082
1.148
21
22
22
22
8 Agustus/August
109
300
156
80
793
2.107
1.713
333
487
3.338
1.331
1.353
20
22
20
20
9 September/September
120
198
326
86
979
2.634
4.077
500
829
2.279
2.451
1.258
21
20
20
18
10 Oktober /October
52
221
564
229
715
3.552
7.142
2.356
804
2.116
1.184
1.347
20
17
20
22
11 Nopember/November
66
402
542
138
1.149
7.953
8.218
974
879
2.829
1.218
1.335
22
22
20
20
12 Desember/December
80
204
539
43
1.310
2.917
900
253
525
4.622
1.205
1.335
20
17
19
21
Hari Perdagangan / Trading Days (Days)
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Open Interest
pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
Gulir Indeks Emas / Rolling
Gold Index (KIE)
(12)
1 5 6 7 8 9 12 13 14 15 16 19 20 21 22 23 26 27 28 29 30
1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Apr'10 817,50 - - - 822,50 825,00 822,50 - - 820,00 - - - 821,50 827,22 (5,72)
Mei'10/Jun'10 817,50 815,00 815,00 822,50 825,00 820,00 842,50 830,00 822,50 825,00 825,00 827,50 - 825,00 - - - 824,04 823,25 0,79
Mei'10 - - - 830,00 - - - - 815,00 - 815,00 - 835,00 842,50 837,50 835,00 830,00 830,00 -
-Juni'10 - - - 827,50 - - - - 812,50 - 815,00 822,50 835,00 842,50 837,50 835,00 832,50 828,89 -
-Jul/Sep'10 807,50 807,50 807,50 817,50 820,00 815,00 835,00 827,50 820,00 820,00 820,00 822,50 807,50 820,00 812,50 820,00 832,50 840,00 837,50 835,00 832,50 821,79 824,76 (2,98)
Okt'10/Des'10 - 805,00 805,00 812,50 815,00 810,00 827,50 825,00 - - - 817,50 - - - 814,69 822,50 (7,81)
Medan (Rp/Kg) Spot 7.246 7.206 7.198 7.264 7.310 7.250 7.430 7.088 7.033 7.052 7.040 7.109 6.977 7.007 6.968 7.038 7.144 7.224 7.185 7.161 7.106 7.145 7.456 (311,67)
2. Olein Rotterdam (US$/Ton) Mei'10/Jun'10 807,50 807,50 807,50 812,50 817,50 815,00 815,00 822,50 815,00 - - - 813,33 806,07 7,26
Mei'10 - - - 815,00 815,00 815,00 802,50 810,00 807,50 810,00 822,50 827,50 827,50 827,50 - 818,89 -
-Juni'10 - - - 812,50 815,00 812,50 802,50 807,50 805,00 807,50 822,50 825,00 825,00 825,00 825,00 817,75 -
-Jul/Sep'10 795,00 795,00 795,00 802,50 807,50 805,00 805,00 812,50 807,50 802,50 807,50 807,50 795,00 802,50 797,50 - - 822,50 822,50 820,00 820,00 806,45 806,98 (0,53)
Okt'10/Des'10 790,00 790,00 790,00 - - - 817,50 807,50 802,50 - - - 802,50 817,50 - - - 815,00 803,61 805,00 (1,39)
Jakarta (Rp/Kg) Spot 7.660 7.700 7.755 7.800 7.740 7.815 7.855 7.875 7.900 7.900 7.730 7.830 7.830 7.825 7.850 7.850 7.800 7.800 7.840 7.825 7.825 7.810 8.031 (221,67)
3. Minyak Kelapa Rotterdam (US$/Ton) Apr/Mei'10 900,00 905,00 905,00 915,00 910,00 905,00 915,00 - - - - 965,00 950,00 - - - 918,89 916,43 2,46 Mei'10/Jun'10 905,00 915,00 915,00 925,00 920,00 915,00 925,00 925,00 940,00 - - 965,00 950,00 960,00 950,00 960,00 965,00 965,00 965,00 950,00 955,00 940,53 928,75 11,78 Jun'10/Jul'10 915,00 925,00 925,00 935,00 930,00 925,00 935,00 935,00 950,00 945,00 955,00 970,00 950,00 960,00 955,00 965,00 965,00 970,00 965,00 950,00 955,00 946,67 937,33 9,33
Jul'10/Agus'10 - - - 945,00 960,00 955,00 963,00 - - 970,00 963,00 970,00 970,00 978,00 973,00 950,00 955,00 962,67 -
-Agus'10/Sep'10 - - - 965,00 970,00 - - - 967,50 -
-Bitung (Rp/Kg) Spot 8.734 8.794 8.755 8.847 8.824 8.759 8.814 8.931 9.070 9.115 9.229 9.358 9.189 9.268 9.178 9.277 9.312 9.324 9.334 9.183 9.223 9.072 8.986 85,81
4. Kakao New York (US$/Ton) Mei'10 2.969 2.990 2.953 2.913 2.855 2.861 2.856 2.919 2.868 2.890 2.876 2.965 2.942 3.031 3.073 3.125 3.182 3.219 3.195 3.184 3.198 3.003 2.865 138,14 Jul'10 3.003 3.023 2.986 3.945 2.882 2.889 2.877 2.930 2.881 2.898 2.890 2.988 2.950 3.044 3.087 3.139 3.198 3.228 3.205 3.193 3.211 3.069 2.891 178,14 Sep'10 3.025 3.047 3.009 2.966 2.907 2.914 2.904 2.956 2.905 2.918 2.914 3.004 2.972 3.061 3.105 3.157 3.214 3.245 3.224 3.211 3.228 3.042 2.910 132,19 Makassar (Rp/Kg) Spot 24.715 24.849 24.487 24.103 23.651 23.665 23.497 24.111 23.621 23.806 23.717 24.598 24.340 25.084 25.491 25.957 26.426 26.975 26.609 26.507 26.603 24.896 23.869 1026,43
NO. BULAN
PENYERAHAN KOMODITAS
6. Harga Komoditi
Di Pasar Spot Lokal dan Internasional
Prices of Commodities at Local Spots and International Markets
April / April 2010 Perubahan TANGGAL
PASAR Rata2
bulan ini Rata2 bulan lalu
(13)
Sambungan / Continued
1 2 3 4 5 8 9 10 11 12 16 17 18 19 22 23 24 25 26 29 30
5. Kopi Arabika New York (Sen US$/Lbs) Mei'10 136,15 137,40 139,65 139,20 137,55 134,70 132,70 133,55 132,50 131,85 131,75 129,10 129,00 129,15 129,70 131,10 131,80 132,55 130,80 133,85 124,50 132,87 133,29 (0,42) Jul'10 137,85 139,05 141,30 140,85 139,25 136,45 134,50 135,3 133,85 133,50 133,40 130,08 130,75 130,90 131,25 131,45 131,95 132,65 130,85 133,90 134,60 134,87 134,93 (0,06) Sep'10 139,35 140,50 142,65 142,20 140,70 138,00 136,05 136,85 135,40 135,10 135,00 132,40 132,75 132,45 132,80 132,95 133,45 134,15 132,35 135,30 135,95 136,17 138,96 (2,79) Medan (Rp/Kg) Spot 24.461 24.623 24.985 24.985 24.674 24.138 23.666 23.859 23.596 23.522 23.542 23.158 23.093 23.063 23.185 23.424 23.505 23.667 23.391 23.916 24.001 23.831 23.937 (105,52)
6. Kopi Robusta London (US$/Ton) Mei'10 1.356 1.356 1.356 1.363 1.345 1.338 1.340 1.353 1.346 1.348 1.348 1.345 1.314 1.298 1.284 1.292 1.297 1.289 1.244 1.266 1.282 1.322 1.270 52,33 Jul'10 1.388 1.389 1.389 1.397 1.380 1.374 1.376 1.388 1.383 1.386 1.386 1.382 1.353 1.336 1.323 1.331 1.336 1.328 1.285 1.308 1.322 1.359 1.304 55,38 Sep'10 1.422 1.424 1.424 1.431 1.413 1.405 1.405 1.418 1.416 1.417 1.417 1.412 1.385 1.370 1.357 1.365 1.371 1.363 1.321 1.343 1.356 1.392 1.378 13,81 B. Lampung (Rp/Kg) Spot 10.001 9.978 9.967 10.013 9.902 9.830 9.794 9.915 9.847 9.857 9.873 9.881 9.617 9.469 9.370 9.432 9.455 9.405 9.062 9.234 9.349 9.679 9.226 452,24
7. Karet Singapore(TSR-20) Mei'10 324,90 327,50 333,50 330,50 334,10 329,50 332,50 336,00 333,00 334,80 337,50 339,00 325,00 332,80 330,00 327,50 323,10 323,00 318,50 315,00 317,00 328,80 314,52 14,27 Jun'10 322,50 325,50 332,00 330,00 333,00 329,10 332,00 335,00 332,60 333,50 336,00 337,70 324,00 332,50 327,00 326,50 322,00 322,50 318,10 312,50 312,50 327,45 312,94 14,51 Jul'10 - - 330,00 328,00 332,00 328,00 330,00 334,50 332,00 333,00 336,00 338,00 323,00 331,50 328,00 326,00 321,00 321,00 319,00 313,00 312,50 327,18 - -Palembang (Rp/Kg) Spot 29.167 29.338 29.849 29.551 29.966 29.500 29.620 29.992 29.685 29.830 30.120 30.349 29.025 29.660 29.441 29.212 28.767 28.797 28.422 28.104 28.253 29.364 28.748 616,67
8. Jagung Chicago (Sen US$/Bushel) Mei'10 345,00 344,50 345,75 346,50 356,50 348,25 345,75 348,25 352,50 358,00 363,25 365,00 347,50 355,50 359,25 362,25 353,00 352,25 347,50 357,00 360,00 353,02 374,48 (21,45) Jul'10 356,50 356,00 357,50 358,00 367,75 359,50 357,25 359,50 363,25 368,50 373,75 374,00 357,25 365,25 369,00 371,50 361,00 359,50 353,75 364,00 369,00 362,94 385,45 (22,51) Sep'10 366,00 366,00 367,50 368,50 377,75 370,00 367,75 370,00 373,50 378,75 384,25 384,00 367,25 375,00 378,00 379,75 369,50 368,00 361,50 371,00 376,25 372,39 381,04 (8,65) B. Lampung (Rp/Kg) Spot 1.095 1.091 1.093 1.094 1.120 1.099 1.088 1.096 1.104 1.116 1.130 1.135 1.095 1.111 1.120 1.127 1.104 1.104 1.094 1.116 1.123 1.107 1.159 (51,19)
9. Lada Putih Muntok London (US$/Ton) Spot 5.300 5.300 5.300 5.300 5.300 5.300 5.450 5.450 5.450 5.450 5.450 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.455 5.200 254,76 Apr'10 5.150 5.150 5.150 5.150 5.150 5.150 5.350 5.350 5.350 5.350 5.350 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.340 5.064 276,19 Pangkal Pinang (Rp/Kg) Spot 41.542 41.449 41.403 41.365 41.491 41.421 42.426 42.508 42.455 42.431 42.498 43.448 43.361 43.258 43.307 43.302 43.229 43.287 43.336 43.331 43.283 42.578 41.190 1.387,38
10. Lada Hitam ASTA London (US$/Ton) Spot 3.500 3.500 3.500 3.500 3.500 3.500 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.714 3.510 204,76 Apr'10 3.400 3.400 3.400 3.400 3.400 3.400 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.614 3.410 204,76 B.Lampung (Rp/Kg) Spot 23.703 23.650 23.624 23.603 23.674 23.635 25.644 25.692 25.661 25.647 25.687 25.767 25.715 25.655 25.684 25.681 25.638 25.672 25.701 25.698 25.669 25.100 24.038 1.061,90
NO. KOMODITAS PASAR BULAN PENYERAHAN
April / April 2010 Rata2
bulan ini Rata2 bulan lalu TANGGAL
(14)
NO
TANGGAL
PENYELENGGARA
TRANSAKSI
KOMODITI
JUMLAH
PENJUAL
JUMLAH
PEMBELI
1
14/4/2010
Bali
Rp 23.527.200.000
Alpukat, apel, bawang merah, beras, biji coklat/cacao,
cabe, cengkeh, jagung, jeruk, kelapa, kemiri, kopi, kopra,
manggis, rumput laut, sapi, tomat
24
9
2
15/4/2010
Bandung
Rp 22.284.500.000
Beras, gula pasir, kacang koro, kentang, minyak goreng,
pupuk organik, strawbery
9
10
3
15/4/2010
Agam
Rp 2.015.435.000
Beras, bibit tanaman, biji coklat/cacao, casivera/kulit
manis, ikan mas, ikan mujair/nila, kerajinan(miniatur rumah
minang), keripik/makanan ringan, kerupuk berbagai jenis,
kue kering, makanan olahan, selai, sirop, ubi jalar
28
2
4
27/4/2010
Surabaya
Rp 44.839.100.000
Asam, bawang merah, beras, bunga, bumbu, cabe, daun
benalu, emping, garam, gula merah, gula pasir,
hevermut/serel, jeruk, jagung, jahe, kacang tanah, kayu,
kemiri, kentang, kunir, kubis/kol, kuda/kedelai, lain-lain,
minyak goreng, paprika, pepaya, pisang, pupuk organik,
rempah-rempah, rumput laut, telur ayam, temu lawak, teh,
tomat, salak, sapi, sambal, sirup, udang
310
103
5
28/4/2010
Samarinda
Rp 410.500.000
Lada, ikan, jahe
8
3
6
29/4/2010
Semarang
Rp 33.724.000.000
Bawang merah, beras, cabe, coklat, gula kelapa, gula
pasir, ikan, jagung, jahe, jambu, kapsul, kayu manis,
kentang, kotoran ayam, kubis/kol, melon, minyak goreng,
minyak nilam, salak, sapi, telur ayam, tomat
41
19
7
30-Apr-10
Lampung
Rp 40.994.000.000
Cabe, ikan, jahe, kubis/kol, minyak nilam, pinang, pisang,
sayur-mayur, tomat
18
5
Rp 167.794.735.000
TOTAL TRANSAKSI
7. Rekapitulasi Penyelenggaraan Pasar Lelang
Auction Market Activities Recapitulation
(15)
Apr/Apr'10
Mei/May'10
Perubahan /
Change
Apr/Apr'10
Mei/May'10
Perubahan /
Change
Apr/Apr'10
Mei/May'10
Perubahan /
Change
Apr/Apr'10
Mei/May'10
Perubahan /
Change
Apr/Apr'10
Mei/May'10
Perubahan /
Change
Hari perdagangan (hari)
21 21 0 21 21 0 21 21 0 21 21 0 21 21 0Trading Days (days)
Jumlah Transaksi (kali)
- - - 140 131 -9 - - - 7 20 13Frequency (times)
Volume Transaksi (lot)
- - - 140 135 -5 - - - 19 365 346Volume (lots)
Rata-rata Volume Harian (lot)
- - - 7 7 0 - - - 4 73 69Daily Volume Average (lots)
Volume Tertinggi (lot)
- - - (7) 10 (25) 12 2 - - - (29) 6 (24) 253 247High Volume (lots)
Volume Terendah (lot)
- - - (28) 4 (31) 6 2 - - - (20) 1 (12) 2 1Low Volume (lots)
Harga tertinggi (Rp)
- - - (27) 335,500 (17) 362,000 26.500 - - - (9) 9,200 (27) 9,325 125High Prices (Rp)
Harga terendah (Rp)
- - - (1) 325,000 (5) 339,500 14.500 - - - (16) 9,005 (10) 9,015 10Low Prices (Rp)
Rata-rata harga harian (Rp)
7.824 7.737 -87 331.528 351.706 20.178 333.309 355.067 21.758 1.150,08 1.206,68 56,60 9.027 9.170 143Daily Price Average (Rp)
Mei/
May
2010
1. Ikhtisar Pasar
Olein / Olein (OLE)
Emas / Gold (GOL)
Gulir Emas / Rolling Gold (KGE)
Gulir Emas USD/ USD Rolling Gold
(KGEUSD)
Gulir Indeks Emas / Rolling Gold Index
(KIE)
Overview of The Market
Kontrak (Contract) / bulan (Month)
(16)
Mei /
May
'10 Juni /
June
'10 Juli /
July
'10 Agus /
Aug
'10
Sep /
Sep
'10
Okt /
Oct
'10
Nop /
Nov
'10
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
(Rp/Kg)
Pembukaan
Open
Tertinggi
High
Terendah
Low
Penutupan
Settlement
Mei /
May
'10 Juni /
June
'10 Juli /
July
'10 Agus /
Aug
'10
Gulir Emas/
Rolling Gold
(KGE)
Gulir Emas USD /
USD Rolling Gold
(KGEUSD)
Gulir Indeks Emas /
Rolling Gold Index
(KIE)
(Rp/gram)
(Rp/gram)
(Rp/gram)
(Rp/gram)
(Rp/gram)
(USD/T.Ounce)
(Point)
Pembukaan
Pembukaan
Open
Open
Tertinggi
Tertinggi
High
High
Terendah
Terendah
Low
Low
Penutupan
Penutupan
Settlement
Settlement
Mei / May 2010
Mei / May 2010
-
-
9.015
358.245
1.216,25
9.180
-
-
9.025
-
-
9.325
339.500
340.500
341.500
357.500
356.500
355.500
356.500
357.500
340.500
341.500
342.500
363.500
362.000
363.500
364.000
363.500
--
-
--
-
--
-
--
--
-2. Harga Bulanan /
Monthly Prices
7.700
7.850
7.785
7.655
7.545
7.505
7.485
Mei /
May
2010
Olein /
Olein (OLE)
Emas /
Gold (GOL)
KGE - KGEUSD - KIE
Kontrak
(
Contract
)
Uraian
(Items)
Uraian
(Items)
Uraian
(Items)
Bulan
(
Month
)
Bulan (
Month
)
(17)
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
03-Mei-10 - - - 7.770 - - - 7.740 - - - 7.710 - - - 7.675 04-Mei-10 - - - 7.800 - - - 7.720 - - - 7.690 - - - 7.665 05-Mei-10 - - - 7.700 - - - 7.650 - - - 7.600 - - - 7.590 06-Mei-10 - - - 7.750 - - - 7.690 - - - 7.650 - - - 7.655 07-Mei-10 - - - 7.750 - - - 7.690 - - - 7.650 - - - 7.655 10-Mei-10 - - - 7.790 - - - 7.700 - - - 7.635 - - - 7.615 11-Mei-10 - - - 7.700 - - - 7.605 - - - 7.565 - - - 7.530 12-Mei-10 - - - 7.700 - - - 7.605 - - - 7.560 - - - 7.535 13-Mei-10 - - - 7.700 - - - 7.605 - - - 7.560 - - - 7.535 14-Mei-10 - - - 7.750 - - - 7.620 - - - 7.580 - - - 7.550 17-Mei-10 - - - 7.700 - - - 7.670 - - - 7.635 - - - 7.605 18-Mei-10 - - - - 7.650 - - - 7.605 - - - 7.575 19-Mei-10 - - - - 7.675 - - - 7.610 - - - 7.560 20-Mei-10 - - - - 7.750 - - - 7.755 - - - 7.695 21-Mei-10 - - - - 7.850 - - - 7.785 - - - 7.720 24-Mei-10 - - - - 7.800 - - - 7.730 - - - 7.675 25-Mei-10 - - - - 7.850 - - - 7.745 - - - 7.630 26-Mei-10 - - - - 7.825 - - - 7.735 - - - 7.625 27-Mei-10 - - - - 7.825 - - - 7.765 - - - 7.630 28-Mei-10 - - - - 7.825 - - - 7.765 - - - 7.630 31-Mei-10 - - - - 7.850 - - - 7.785 - - - 7.655
Tertinggi
High Terendah
Low Rata-Rata
Average
Sambungan / Continued
Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan
Open High Low Settlement Open High Low Settlement Open High Low Settlement
(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)
03-Mei-10 - - - 7.670 - - - 7.670 - - - -04-Mei-10 - - - 7.665 - - - 7.660 - - - -05-Mei-10 - - - 7.570 - - - 7.585 - - - -06-Mei-10 - - - 7.645 - - - 7.580 - - - -07-Mei-10 - - - 7.645 - - - 7.580 - - - -10-Mei-10 - - - 7.610 - - - 7.605 - - - -11-Mei-10 - - - 7.525 - - - 7.520 - - - -12-Mei-10 - - - 7.525 - - - 7.525 - - - -13-Mei-10 - - - 7.525 - - - 7.525 - - - -14-Mei-10 - - - 7.535 - - - 7.535 - - - -17-Mei-10 - - - 7.590 - - - 7.590 - - - -18-Mei-10 - - - 7.530 - - - 7.545 - - - 7.545 19-Mei-10 - - - 7.525 - - - 7.520 - - - 7.480 20-Mei-10 - - - 7.660 - - - 7.640 - - - 7.610 21-Mei-10 - - - 7.685 - - - 7.640 - - - 7.660 24-Mei-10 - - - 7.620 - - - 7.585 - - - 7.600 25-Mei-10 - - - 7.585 - - - 7.520 - - - 7.580 26-Mei-10 - - - 7.545 - - - 7.505 - - - 7.535 27-Mei-10 - - - 7.545 - - - 7.490 - - - 7.515 28-Mei-10 - - - 7.545 - - - 7.490 - - - 7.515
Mei / May 2010
3. Harga Harian /
Daily Prices
Agustus / August '10
-7.619
September / September'10
-7.672
-7.724
Oktober / October'10 Nopember / November'10
Mei / May 2010
-Mei / May '10 Juni / June '10 Juli / July '10
-7.737
-Bulan
Month
Olein / Olein (OLE)
Tgl
Date
Bulan
Month
Tgl
(1)
Bulan /
Month
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
1 Januari/January
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
19
22
20
19
20
2 Pebruari/February
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
20
20
20
20
19
3 Maret/March
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
21
21
17
20
22
4 April/April
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
18
20
22
21
21
5 Mei/May
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
22
22
20
20
21
6 Juni/June
-
-
334
-
-
-
-
328
-
-
-
-
-
-
-
22
21
21
22
22
7 Juli/July
-
-
296
-
-
-
695
-
-
-
-
-
21
22
22
22
8 Agustus/August
-
-
422
-
-
-
422
-
-
-
-
-
20
22
20
20
9 September/September
-
-
342
-
-
-
436
-
-
-
-
-
21
20
20
18
10 Oktober /October
-
-
588
-
-
-
3.060
-
-
-
-
-
20
17
20
22
11 Nopember/November
-
-
66
-
-
-
66
-
-
-
-
-
22
22
20
20
12 Desember/December
-
-
16
-
-
-
96
-
-
-
-
-
20
17
19
21
Open Interest
pada akhir bulan (lot) /
Volume (lot) /Volume (Lots)
No.
Transaksi (Kali)/Frequency (Times)
Open Interest at the End of This Month (Lots)
Hari Perdagangan / Trading Days (Days)
(2)
Bulan /
Month
2009
2010
2009
2010
2009
2010
2009
2010
1 Januari/January
-
180
-
224
-
21
19
20
2 Pebruari/February
29
60
63
73
5
11
20
19
3 Maret/March
55
-
81
-
6
11
20
22
4 April/April
62
-
95
-
2
11
21
21
5 Mei/May
108
-
143
-
5
11
20
21
6 Juni/June
100
-
104
-
3
11
22
22
7 Juli/July
68
70
3
22
8 Agustus/August
61
50
5
20
9 September/September
168
178
6
18
10 Oktober /October
371
398
15
22
11 Nopember/November
341
384
5
20
12 Desember/December
469
672
53
21
Open Interest
pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Hari Perdagangan / Trading Days (Days)
Gulir Emas USD /
USD Rolling Gold (KGEUSD)
(3)
Bulan /
Month
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
2006
2007
2008
2009
2010
1 Januari/January
435
46
188
210
44 2.222
1.247
5.330
471
729
352
888
4.434
1.250
1.302
19
22
20
19
20
2 Pebruari/February
235
50
125
154
19 2.234
840
2.210
438
297
375
979
3.187
1.253
1.062
20
20
20
20
19
3 Maret/March
207
106
226
124
2 2.100
2.831
1.840
317
8
465
1.072
4.107
1.192
1.054
21
21
17
20
22
4 April/April
145
22
263
172
7 3.641
553
5.070
503
19
550
685
4.062
1.131
1.035
18
20
22
21
21
5 Mei/May
318
309
1.816
106
20 4.186
5.680
2.267
213
365
731
965
4.076
1.149
1.292
22
22
20
20
21
6 Juni/June
287
367
4.521
132
11 5.260
3.499
4.521
580
209
577
1.170
1.645
1.162
1.086
22
21
21
22
22
7 Juli/July
170
363
137
150
2.123
2.469
1.799
767
405
2.356
1.082
1.148
21
22
22
22
8 Agustus/August
109
300
156
80
793
2.107
1.713
333
487
3.338
1.331
1.353
20
22
20
20
9 September/September
120
198
326
86
979
2.634
4.077
500
829
2.279
2.451
1.258
21
20
20
18
10 Oktober /October
52
221
564
229
715
3.552
7.142
2.356
804
2.116
1.184
1.347
20
17
20
22
11 Nopember/November
66
402
542
138
1.149
7.953
8.218
974
879
2.829
1.218
1.335
22
22
20
20
12 Desember/December
80
204
539
43
1.310
2.917
900
253
525
4.622
1.205
1.335
20
17
19
21
Hari Perdagangan / Trading Days (Days)
No.
Transaksi (Kali)/Frequency (Times)
Volume (lot) /Volume (Lots)
Open Interest
pada akhir bulan (lot) /
Open Interest at the End of This Month (Lots)
Gulir Indeks Emas / Rolling
(4)
1 2 3 4 7 8 9 10 11 14 15 16 17 18 21 22 23 24 25 28 29 30
1. Minyak Kelapa Sawit Roterdam (US $ / Ton) Jun'10 807,50 812,50 815,00 802,50 - - - 810,00 - - - 809,50 821,88 (12,38)
Jul'10 - - - - 800,00 790,00 795,00 797,50 790,00 790,00 795,00 792,50 795,00 795,00 795,00 810,00 802,50 800,00 800,00 802,50 805,00 790,00 796,94
Jul'10/Sep'10 800,00 797,50 800,00 800,00 - 787,50 785,00 - - 782,50 - - - 793,21 808,41 (15,19) Okt'10/Des'10 795,00 790,00 795,00 - 790,00 780,00 775,00 775,00 770,00 765,00 - - 775,00 775,00 - 790,00 782,50 780,00 785,00 780,00 785,00 767,50 780,83
Medan (Rp / Kg) SPOT 7.045 7.112 7.102 6.992 7.037 6.966 6.946 6.979 6.869 6.857 6.901 6.863 6.892 6.868 6.778 6.933 6.879 6.846 6.852 6.868 6.886 6.782 6920,59 7.110 (189,30)
2. Olein Roterdam (US $ / Ton) Jun'10 795,00 - - - 795,00 827,50 (32,50)
Jul'10 790,00 790,00 790,00 795,00 792,50 - - - - 775,00 785,00 782,50 790,00 795,00 795,00 805,00 - - 795,00 - - - 790,77 803,61 (12,84) Jul'10/Sep'10 - 785,00 787,50 790,00 - 775,00 772,50 772,50 - - - 780,42 795,56 (15,14) Aug'10 - - - 772,50 775,00 780,00 792,50 787,50 765,00 785,00 785,00 785,00 777,50 780,50
Sep'10 - - - 772,50 782,50 777,50 775,00 - 772,50 775,00 762,50 773,93
Okt'10/Des'10 - 775,00 775,00 775,00 772,50 760,00 755,00 755,00 750,00 745,00 755,00 752,50 757,50 757,50 - - 767,50 767,50 767,50 765,00 767,50 752,50 761,71 794,50 (32,79) Jakarta (Rp / Kg) SPOT 7.850 7.850 7.790 7.850 7.850 7.750 7.800 7.800 7.675 7.800 7.800 7.750 7.750 7.800 7.800 7.750 7.750 7.750 7.750 7.675 7.725 7.750 7775,68 7.758 17,68
3. Minyak Kelapa Roterdam (US $ / Ton) Jun'10/Jul'10 920,00 920,00 920,00 935,00 960,00 945,00 950,00 960,00 - - - 938,75 928,82 9,93
Jul'10/Aug'10 920,00 920,00 920,00 935,00 960,00 945,00 950,00 950,00 960,00 975,00 975,00 975,00 ###### ###### ###### ###### ###### ###### ###### 1050,00 ###### ###### 990,91 934,33 56,58 Aug'10/Sep'10 925,00 925,00 - 940,00 965,00 950,00 955,00 952,50 955,00 975,00 975,00 975,00 ###### ###### ###### ###### ###### ###### ###### 1040,00 ###### ###### 992,02 928,75 63,27 Sep'10/Okt'10 - - - 955,00 - - 970,00 975,00 975,00 975,00 ###### ###### ###### ###### ###### ###### ###### 1040,00 ###### ###### 1012,33
Bitung (Rp / Kg) SPOT 9.068 9.093 9.048 9.215 9.564 9.379 9.403 9.518 9.467 9.603 9.598 9.578 9.890 10.109 10.127 10.274 10.172 10.208 10.216 10.205 10.197 10.102 9.729 9.131 597,82
4. Kakao New York (US $ / Ton) Jul'10 2.965 2.990 3.042 3.048 2.919 2.927 2.962 2.972 2.919 2.919 2.953 2.933 2.911 2.914 2.932 2.959 3.032 3.040 3.084 3.092 3.103 2.948 2.980 3.033 (52,82) Sep'10 2.993 3.018 3.069 3.071 2.940 2.942 2.981 2.992 2.941 2.937 2.973 2.969 2.955 2.954 2.957 2.985 3.055 3.063 3.114 3.113 3.138 2.979 3.006 3.004 2,32 Des'10 - 3.043 3.093 3.094 2.964 2.968 3.007 3.020 2.970 2.964 2.995 2.991 2.977 2.977 2.981 3.004 3.083 3.076 3.125 3.120 3.143 2.993 3.028 2.916 112,00 Makassar (Rp / Kg) SPOT 23.688 22.593 22.910 22.996 22.149 22.143 22.368 22.645 21.917 21.878 22.147 21.935 21.771 21.717 21.571 21.835 22.484 22.519 22.895 22.934 23.005 21.869 22.362 23.705 (1342,77)
Rata2 bulan ini
Rata2
bulan lalu Perubahan TANGGAL
6. Harga Komoditi
Di Pasar Spot Lokal dan Internasional
Prices of Commodities at Local Spots and International Markets
Juni / June 2010
PASAR
NO. BULAN
PENYERAHAN KOMODITAS
(5)
Sambungan / Continued
1 2 3 4 7 8 9 10 11 14 15 16 17 18 21 22 23 24 25 28 29 30
5. Kopi Arabika New York (Sen US $ / Lbs) Jul'10 134,25 136,55 135,40 135,60 133,75 133,10 133,55 134,45 137 144,95 150,95 159,35 158,75 156,35 160,25 158,95 159,10 158,60 166,75 167,00 166,30 161,50 148,62 133,29 15,33 Sep'10 135..80 138,05 136,90 137,50 135,50 134,60 135,10 136,05 138,55 146,10 151,60 159,95 159,60 157,80 162,10 160,80 160,75 160,50 168,75 168,90 168,10 163,15 150,86 134,60 16,26 Des'10 137,40 139,70 138,70 138,70 136,80 136,05 136,60 137,55 139,95 147,20 151,45 159,20 158,95 157,70 162,05 160,75 160,85 160,55 168,85 168,90 168,20 163,40 150,77
Medan (Rp / Kg) SPOT 24.500 24.976 24.648 24.722 24.644 24.446 24.453 24.645 24.958 26.314 27.355 28.422 28.690 28.167 28.462 28.295 28.392 28.266 29.704 29.713 29.568 28.900 26.920 24.538 2.382,00
6. Kopi Robusta London (US $ / Ton) Jul'10 1.338 1.301 1.301 1.346 1.336 1.338 1.341 1.383 1.473 1.560 1.568 1.551 1.563 1.540 1.543 1.538 1.532 1.551 1.622 1.671 1.680 1.667 1479,81 1.342 137,81 Sep'10 1.374 1.349 1.338 1.382 1.372 1.373 1.375 1.407 1.473 1.524 1.558 1.570 1.566 1.551 1.571 1.573 1.532 1.580 1.649 1.691 1.710 1.701 1500,86 1.388 112,86 Nov'10 - 1.385 1.373 1.405 1.398 1.397 1.394 1.421 1.491 1.533 1.563 1.579 1.572 1.558 1.577 1.583 1.580 1.590 1.656 1.695 1.712 1.705 1523,10
Lampung (Rp / Kg) SPOT 9.968 9.699 9.650 10.026 9.765 10.030 10.024 10.375 11.038 11.713 11.770 11.610 11.715 11.490 11.357 11.341 11.323 11.457 12.025 12.396 12.783 12.426 11.090 9.856 1.234,05
7. Karet Singapore(TSR-20) Jul'10 303,00 299,00 292,00 289,00 293,50 279,60 283,50 282,50 282,50 284,00 290,00 290,50 293,00 287,90 286,50 291,10 288,10 289,50 292,00 295,50 300,00 294,00 290,13 291,31 (1,18) Aug'10 301,50 297,90 291,00 289,90 291,00 280,00 282,00 281,00 281,50 283,00 290,50 290,50 295,00 287,90 287,90 294,50 290,00 291,00 292,50 295,50 299,50 291,00 290,17 286,36 3,81 Sep'10 300,50 296,50 290,00 290,00 290,00 279,00 281,00 280,00 281,50 282,50 289,50 290,00 295,00 288,00 287,50 293,50 290,00 291,00 293,00 296,80 300,50 291,00 289,80
Palembang (Rp / Kg) SPOT 27.584 27.289 26.513 26.600 26.956 25.581 25.868 25.808 25.668 25.761 26.298 26.289 26.538 25.980 25.603 25.979 25.771 25.863 26.109 26.397 26.783 26.386 26.256 26.128 127,64
8. Jagung Chicago (Sen US $ / Bushel) Jul'10 359,00 354,00 348,50 349,50 340,00 335,75 337,25 338,25 343,25 349,50 353,75 353,75 356,25 357,50 360,75 355,00 351,50 346,50 344,75 340,50 333,75 325,00 348,05 367,17 (19,12) Sep'10 369,00 364,00 358,75 359,50 349,25 345,00 346,00 347,00 352,50 359,00 363,00 363,00 365,75 367,00 370,00 364,25 361,00 355,50 353,75 349,50 342,25 333,25 357,38 370,59 (13,21) Des'10 380,00 375,25 369,75 370,25 359,50 355,00 356,50 358,50 364,50 371,00 375,00 375,00 377,25 378,25 380,50 374,75 372,00 365,50 364,50 360,50 352,75 344,00 368,39 382,55 (14,16) Lampung (Rp / Kg) SPOT 1.144 1.135 1.117 1.121 1.110 1.096 1.096 1.100 1.106 1.118 1.128 1.125 1.132 1.131 1.124 1.113 1.107 1.094 1.091 1.080 1.064 1.050 1.108 1.151 (42,73)
9. Lada Putih Muntok London (US $ / Ton) SPOT 5.650 5.650 5.650 5.650 5.650 5.650 5.650 5.650 5.650 5.600 5.600 5.600 5.600 5.600 5.500 5.600 5.600 5.600 5.600 5.600 5.600 5.600 5616,67 5.608 8,67 London (US $ / Ton) Jun'10 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.500 5.500 5.500 5.500 5.500 5.600 5.500 5.500 5.500 5.500 5.500 5.500 5.500 5526,19 5.479 47,19 Pangkal Pinang (Rp / Kg) SPOT 45.079 45.203 44.980 45.049 45.501 45.352 45.218 45.278 45.030 44.536 44.511 44.418 44.452 44.295 43.704 43.793 43.901 43.842 43.876 43.827 43.793 44.039 44.531 44.597 (66,23)
10. Lada Hitam ASTA London (US $ / Ton) SPOT 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.850 3.900 3.900 3.900 3.855 3.829 25,76 Jun'10 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.750 3.800 3.800 3.800 3.755 3.732 22,76 Lampung (Rp / Kg) SPOT 26.599 26.671 26.541 26.581 26.845 26.758 26.680 26.715 26.570 26.523 26.509 26.454 26.474 26.381 26.033 26.086 26.149 26.115 26.135 26.462 26.442 26.589 26.469 26.389 79,73
Rata2 bulan ini
Rata2 bulan lalu TANGGAL
Perubahan
Juni / June 2010
NO. KOMODITAS PASAR BULAN
(6)