Harga Bulanan Monthly Prices

Jan.14 Peb.14 Mar.14 Apr.14 Mei.14 Jun.14 Jul.14 RpKg RpKg RpKg RpKg RpKg RpKg RpKg Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement Jan.14 Peb.14 Mar.14 Apr.14 Mei.14 Jun.14 Jul.14 RpKg RpKg RpKg RpKg RpKg RpKg RpKg Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement 10.200 10.390 10.650 10.120 10.320 10.370 10.410 10.230 10.370 9.980 9.970 9.990 10.000 10.060 10.075 10.530 10.540 10.600 10.525 10.225 Januari January 14 10.300 10.220 10.255 10.390 10.400 10.420 10.120 10.360 - 10.390 10.625 10.120 10.320 10.370 10.410 10.150 10.315 10.000 9.970 9.990 10.000 9.970 10.065 10.540 10.550 10.310 10.315 - 10.220

2. Harga Bulanan Monthly Prices

Januari January 14 10.390 10.400 10.420 10.150 10.270 10.065 - Uraian Items Uraian Items Olein OLE Jakarta Futures Exchange JFX Olein OLE 10 Jakarta Futures Exchange JFX Bulan Penyerahan Delivery Months Bulan Penyerahan Delivery Months 6 Jan.14 Peb.14 Mar.14 Apr.14 Mei.14 Jun.14 Jul.14 RpKg RpKg RpKg RpKg RpKg RpKg RpKg Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement Jan.14 Peb.14 Mar.14 Apr.14 Mei.14 Jun.14 Jul.14 RpKg RpKg RpKg RpKg RpKg RpKg RpKg Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement 9.300 9.215 9.635 9.690 9.680 - - 9.810 9.815 9.815 10.340 10.370 10.385 10.415 10.020 - - 10.340 10.370 10.345 10.415 10.010 - - Januari January 14 9.280 9.815 - 9.545 9.540 9.195 9.275 9.340 9.275 9.280 9.280 9.110 8.990 9.190 - - - 9.455 - - - 9.750 9.810 9.825 Januari January 14 - - - 9.455 9.490 9.235 - - RBD PALM OLEIN OLEINTR Indonesia Commodity Derivatives Exchange ICDX Uraian Items Bulan Penyerahan Delivery Months Uraian Items Crude Palm Oil CPOTR Indonesia Commodity Derivatives Exchange ICDX Bulan Penyerahan Delivery Months 7 Mar.14 Mei.14 Jul.14 Sep14 Des.14 Mar.15 RpKg RpKg RpKg RpKg RpKg RpKg Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement Emas Gold GOL Emas Gold GOL100 Emas Gold GOL250 Emas Gold GOL Emas Gold GOL100 Emas Gold GOL250 Emas Gold GOL Emas Gold GOL100 Emas Gold GOL250 Emas Gold GOL Emas Gold GOL100 Emas Gold GOL250 Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement 501.700 502.200 498.800 531.300 498.800 Jakarta Futures Exchange JFX Januari January 14 Jan.14 Peb.14 Mar.14 Apr.14 487.500 537.200 505.500 - 502.500 - Januari January 14 537.500 504.300 - 537.200 530.650 498.800 533.600 539.700 - 505.500 - 489.500 526.600 - 504.300 - 538.300 - 487.500 475.250 - Bulan Penyerahan Delivery Months Uraian Items Kakao Cocoa CC5 Jakarta Futures Exchange JFX Uraian Items Bulan Penyerahan Delivery Months 8 Jan 14 Peb 14 Mar.14 Apr14 Mei14 Jun14 Jul 14 Agt 14 Sep.14 Okt14 Nop14 Des14 Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Rpgr Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement 482.000 1.227,80 12.070 1.227,80 1.215,80 Rpgr USDT.Ounce Point USDT.Ounce 492.000 1.248,90 12.188 1.246,40 1.264,00 USDT.Ounce 479.050 1.227,70 12.068 1.221,90 1.215,80 492.509 1.240,50 12.213 1.244,40 1.244,40 Gulir Emas Rolling Gold KGE Gulir Emas Rolling Gold KGEUSD Gulir Indeks Emas Rolling Gold Index KIE Tunda Serah Emas GOLDID Tunda Serah Emas GOLDUD Jakarta Futures Exchange JFX Indonesia Commodity Dervativer Exchange ICDX - 512.300 511.800 528.000 542.000 515.600 - - - - 520.900 524.300 527.700 531.200 Januari January 14 - 494.200 497.400 500.600 504.000 507.300 510.700 514.100 517.500 - 511.000 492.000 496.200 512.300 - - - - - - - - - - - - - 511.800 515.500 498.000 - - - - Januari January 14 Emas Gold GOLDGR Indonesia Commodity Derivatives Exchange ICDX Uraian Items Bulan Penyerahan Delivery Months Uraian Items Kontrak Contract 9 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 10.390 10.390 10.390 10.390 10.400 10.400 10.400 10.400 10.420 10.420 10.420 10.420 - - - 10.165 03-Jan-14 10.350 10.350 10.350 10.350 10.370 10.370 10.370 10.370 10.390 10.390 10.390 10.390 - - - 10.165 06-Jan-14 10.230 10.230 10.230 10.230 10.260 10.260 10.260 10.260 10.280 10.280 10.280 10.280 - - - 10.165 07-Jan-14 10.110 10.110 10.110 10.110 10.140 10.140 10.140 10.140 10.160 10.160 10.160 10.160 10.150 10.150 10.060 10.110 08-Jan-14 10.060 10.060 10.060 10.060 10.090 10.090 10.090 10.090 10.110 10.110 10.110 10.110 10.100 10.100 10.010 10.040 09-Jan-14 - - - 10.060 10.100 10.100 10.100 10.100 10.120 10.120 10.120 10.120 10.120 10.120 10.120 10.120 10-Jan-14 10.000 10.100 10.000 10.135 9.980 10.120 9.980 10.040 10.060 10.150 10.060 10.060 10.070 10.070 10.070 10.105 13-Jan-14 - - - 10.135 9.970 9.970 9.970 9.970 9.990 9.990 9.990 9.990 10.000 10.000 10.000 10.045 14-Jan-14 - - - - - - - - - - - - - - - - 15-Jan-14 - - - 10.120 10.120 10.120 10.120 10.120 10.150 10.150 10.150 10.150 10.200 10.200 10.200 10.200 16-Jan-14 - - - - 10.020 10.240 10.000 10.150 10.180 10.180 10.180 10.180 10.230 10.230 10.230 10.230 17-Jan-14 - - - - 10.150 10.150 10.150 10.150 10.180 10.180 10.180 10.180 10.230 10.230 10.230 10.230 20-Jan-14 - - - - 10.120 10.420 10.120 10.310 10.200 10.350 10.200 10.340 10.280 10.420 10.280 10.390 21-Jan-14 - - - - 10.150 10.400 10.150 10.350 10.250 10.430 10.250 10.380 10.300 10.430 10.300 10.430 22-Jan-14 - - - - 10.150 10.580 10.150 10.300 10.260 10.540 10.260 10.330 10.380 10.550 10.380 10.380 23-Jan-14 - - - - 10.100 10.600 10.100 10.400 10.200 10.500 10.200 10.430 10.350 10.500 10.350 10.480 24-Jan-14 - - - - 10.310 10.625 10.230 10.360 10.250 10.520 10.240 10.390 10.440 10.440 10.440 10.440 27-Jan-14 - - - - 10.260 10.260 10.260 10.260 10.280 10.280 10.280 10.280 10.320 10.320 10.320 10.320 28-Jan-14 - - - - 10.190 10.190 10.190 10.190 10.240 10.240 10.240 10.240 10.280 10.280 10.280 10.280 29-Jan-14 - - - - 10.240 10.240 10.240 10.240 10.290 10.290 10.290 10.290 10.330 10.330 10.330 10.330 30-Jan-14 - - - - 10.320 10.320 10.320 10.320 10.370 10.370 10.370 10.370 10.410 10.410 10.410 10.410 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 - - - 10.250 - - - 10.260 - - - - 03-Jan-14 10.270 10.310 10.260 10.310 - - - 10.260 - - - - 06-Jan-14 - - - 10.310 - - - 10.260 - - - - 07-Jan-14 - - - 10.310 - - - 10.260 - - - - 08-Jan-14 - - - 10.310 - - - 10.260 - - - - 09-Jan-14 10.300 10.300 10.210 10.210 - - - 10.260 - - - - 10-Jan-14 - - - 10.120 - - - 10.110 - - - - 13-Jan-14 10.130 10.160 10.030 10.065 - - - 10.050 - - - - 14-Jan-14 - - - - - - - - - - - - 15-Jan-14 10.050 10.050 9.970 10.230 10.065 10.095 10.065 10.220 - - - - 16-Jan-14 10.250 10.250 10.150 10.200 10.240 10.280 10.230 10.250 - - - 10.220 17-Jan-14 - - - 10.200 10.270 10.315 10.270 10.315 - - - 10.220 20-Jan-14 - - - 10.200 - - - 10.315 - - - 10.220 21-Jan-14 - - - 10.200 - - - 10.315 - - - 10.220 22-Jan-14 10.220 10.220 10.200 10.200 - - - 10.315 - - - 10.220 23-Jan-14 10.150 10.200 10.145 10.175 - - - 10.315 - - - 10.220 24-Jan-14 - - - 10.175 - - - 10.315 - - - 10.220 27-Jan-14 - - - 10.175 - - - 10.315 - - - 10.220 28-Jan-14 10.180 10.185 10.165 10.165 - - - 10.315 - - - 10.220 29-Jan-14 10.165 10.165 10.140 10.165 - - - 10.315 - - - 10.220 30-Jan-14 10.155 10.160 10.140 10.150 - - - 10.315 - - - 10.220 Tertinggi High Terendah Low Rata-Rata Average 10.206 10.267 10.220 15 9.970 15 10.065 - 03 10.310 17 10.315 - 10.177 10.226 10.255 10.252 Januari January 14 Mei May 14 Juni June14 Juli July14 10 10.000 13 9.970 26 9.990 13 10.000 02 10.390 24 10.625 12 10.540 Januari January 14 Januari January 14 Pebruari February 14 Maret March 14 April 14 April 14 22 10.550 Bulan Penyerahan Delivery Months Olein OLE Jakarta Futures Exchange JFX Tanggal Date Bulan Penyerahan Delivery Tanggal Date 10 Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 10.390 10.390 10.390 10.390 10.400 10.400 10.400 10.400 10.420 10.420 10.420 10.420 - - - 10.310 03-Jan-14 10.350 10.350 10.350 10.350 10.370 10.370 10.370 10.370 10.390 10.390 10.390 10.390 - - - 10.310 06-Jan-14 10.230 10.230 10.230 10.230 10.260 10.260 10.260 10.260 10.280 10.280 10.280 10.280 - - - 10.310 07-Jan-14 10.110 10.110 10.110 10.110 10.140 10.140 10.140 10.140 10.160 10.160 10.160 10.160 - - - 10.310 08-Jan-14 10.060 10.060 10.060 10.060 10.090 10.090 10.090 10.090 10.050 10.110 10.050 10.110 - - - 10.310 09-Jan-14 - - - 10.060 10.100 10.100 10.100 10.100 10.120 10.120 10.120 10.120 10.120 10.120 10.120 10.120 10-Jan-14 9.980 10.150 9.980 10.135 10.000 10.130 10.000 10.040 10.080 10.160 10.060 10.060 10.070 10.070 10.070 10.105 13-Jan-14 - - - 10.135 9.970 9.970 9.970 9.970 9.990 9.990 9.990 9.990 10.000 10.000 10.000 10.045 14-Jan-14 - - - - - - - - - - - - - - - - 15-Jan-14 - - - 10.120 10.120 10.120 10.120 10.120 10.150 10.150 10.150 10.150 10.200 10.200 10.200 10.200 16-Jan-14 - - - - 10.150 10.150 10.150 10.150 10.180 10.180 10.180 10.180 10.230 10.230 10.230 10.230 17-Jan-14 - - - - 10.150 10.150 10.150 10.150 10.180 10.180 10.180 10.180 10.230 10.230 10.230 10.230 20-Jan-14 - - - - 10.310 10.310 10.310 10.310 10.340 10.340 10.340 10.340 10.390 10.390 10.390 10.390 21-Jan-14 - - - - 10.100 10.500 10.100 10.350 10.200 10.400 10.200 10.380 10.320 10.440 10.320 10.430 22-Jan-14 - - - - 10.160 10.620 10.160 10.300 10.280 10.530 10.280 10.330 10.400 10.540 10.380 10.380 23-Jan-14 - - - - 10.120 10.650 10.120 10.400 10.210 10.520 10.210 10.430 10.330 10.500 10.330 10.480 24-Jan-14 - - - - 10.360 10.360 10.360 10.360 10.390 10.390 10.390 10.390 10.440 10.440 10.440 10.440 27-Jan-14 - - - - 10.260 10.260 10.260 10.260 10.280 10.280 10.280 10.280 10.320 10.320 10.320 10.320 28-Jan-14 - - - - 10.190 10.190 10.190 10.190 10.240 10.240 10.240 10.240 10.280 10.280 10.280 10.280 29-Jan-14 - - - - 10.240 10.240 10.240 10.240 10.290 10.290 10.290 10.290 10.330 10.330 10.330 10.330 30-Jan-14 - - - - 10.320 10.320 10.320 10.320 10.370 10.370 10.370 10.370 10.410 10.410 10.410 10.410 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 10.360 10.425 10.360 10.425 - - - 10.275 - - - - 03-Jan-14 10.430 10.480 10.385 10.480 - - - 10.275 - - - - 06-Jan-14 10.530 10.560 10.490 10.540 - - - 10.275 - - - - 07-Jan-14 - - - 10.540 - - - 10.275 - - - - 08-Jan-14 10.585 10.600 10.525 10.565 - - - 10.275 - - - - 09-Jan-14 - - - 10.565 - - - 10.275 - - - - 10-Jan-14 - - - 10.120 10.300 10.300 10.235 10.110 - - - - 13-Jan-14 10.135 10.190 10.135 10.065 10.120 10.150 10.120 10.050 - - - - 14-Jan-14 - - - - - - - - - - - - 15-Jan-14 10.060 10.065 10.060 10.230 10.080 10.145 10.075 10.220 - - - - 16-Jan-14 - - - 10.230 10.225 10.290 10.225 10.290 - - - 10.220 17-Jan-14 - - - 10.230 10.310 10.350 10.305 10.350 - - - 10.220 20-Jan-14 - - - 10.230 - - - 10.350 - - - 10.220 21-Jan-14 10.250 10.250 10.230 10.230 - - - 10.350 - - - 10.220 22-Jan-14 - - - 10.230 10.400 10.400 10.330 10.365 - - - 10.220 23-Jan-14 10.210 10.240 10.210 10.240 10.400 10.420 10.350 10.360 - - - 10.220 24-Jan-14 - - - 10.240 10.400 10.405 10.345 10.385 10.220 10.220 10.220 10.220 27-Jan-14 10.235 10.245 10.210 10.215 10.390 10.470 10.375 10.470 10.200 10.220 10.200 10.220 28-Jan-14 10.210 10.230 10.210 10.230 10.450 10.525 10.325 10.400 10.225 10.250 10.200 10.220 29-Jan-14 10.210 10.230 10.210 10.230 10.350 10.370 10.350 10.370 10.240 10.255 10.210 10.225 30-Jan-14 10.210 10.230 10.210 10.230 - - - 10.370 - - - 10.225 Tertinggi High Terendah Low Rata-Rata Average 10.303 10.305 10.221 15 10.060 15 10.075 28 10.200 08 10.600 29 10.525 29 10.255 10.177 10.226 10.255 10.297 Januari January 14 Mei May 14 Juni June14 Juli July14 22 10.540 10 9.980 13 9.970 13 9.990 13 10.000 02 10.390 23 10.650 22 10.530 Januari January 14 Januari January 14 Pebruari February 14 Maret March 14 April 14 April 14 Bulan Penyerahan Delivery Months Olein OLE10 Jakarta Futures Exchange JFX Tanggal Date Bulan Penyerahan Delivery Months Tanggal Date 11 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 9.455 9.480 9.455 9.545 9.490 9.515 9.480 9.555 - - - 9.655 - - - 9.705 03-Jan-14 9.470 9.525 9.470 9.545 9.540 9.540 9.535 9.580 - - - 9.665 - - - 9.720 06-Jan-14 9.465 9.465 9.425 9.425 9.480 9.495 9.475 9.500 - - - 9.590 - - - 9.660 07-Jan-14 9.410 9.410 9.355 9.305 9.460 9.460 9.405 9.255 - - - 9.255 - - - 9.330 08-Jan-14 9.545 9.545 9.480 9.260 9.235 9.235 9.215 9.195 - - - 9.200 - - - 9.290 09-Jan-14 9.185 9.185 9.185 9.240 9.170 9.205 9.170 9.175 - - - 9.160 - - - 9.270 10-Jan-14 9.110 9.185 9.110 9.160 9.115 9.130 9.115 9.065 - - - 9.055 - - - 9.150 13-Jan-14 9.180 9.180 9.160 9.160 9.070 9.080 8.990 9.285 - - - 9.210 - - - 9.315 14-Jan-14 - - - 9.160 - - - 9.285 - - - 9.210 - - - 9.315 15-Jan-14 9.220 9.220 9.160 9.195 9.325 9.340 9.325 9.185 - - - 9.195 - - - 9.260 16-Jan-14 - - - - 9.200 9.205 9.195 9.180 9.235 9.245 9.190 9.190 - - - 9.225 17-Jan-14 - - - - 9.390 9.395 9.390 9.160 9.280 9.290 9.280 9.265 - - - 9.285 20-Jan-14 - - - - 9.270 9.270 9.250 9.195 9.345 9.365 9.345 9.305 - - - 9.305 21-Jan-14 - - - - 9.265 9.265 9.215 9.250 9.305 9.325 9.305 9.325 - - - 9.380 22-Jan-14 - - - - 9.285 9.335 9.220 9.320 9.350 9.350 9.300 9.345 - - - 9.455 23-Jan-14 - - - - 9.390 9.390 9.380 9.340 9.375 9.405 9.375 9.390 - - - 9.460 24-Jan-14 - - - - 9.325 9.325 9.315 9.350 9.370 9.370 9.360 9.360 - - - 9.430 27-Jan-14 - - - - 9.290 9.290 9.265 9.385 9.335 9.335 9.275 9.465 - - - 9.460 28-Jan-14 - - - - 9.330 9.340 9.330 9.320 9.405 9.425 9.395 9.395 - - - 9.380 29-Jan-14 - - - - - - - 9.320 - - - 9.395 - - - 9.380 30-Jan-14 - - - - 9.475 9.475 9.355 9.275 9.455 9.455 9.430 9.340 - - - 9.275 31-Jan-14 - - - - - - - 9.275 - - - 9.340 - - - 9.275 Tertinggi High Terendah Low Rata-Rata 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 - - - 9.705 - - - 9.705 - - - - 03-Jan-14 - - - 9.720 - - - 9.720 - - - - 06-Jan-14 - - - 9.660 - - - 9.660 - - - - 07-Jan-14 - - - 9.330 - - - 9.330 - - - - 08-Jan-14 - - - 9.290 - - - 9.290 - - - - 09-Jan-14 - - - 9.270 - - - 9.270 - - - - 10-Jan-14 - - - 9.150 - - - 9.150 - - - - 13-Jan-14 - - - 9.315 - - - 9.315 - - - - 14-Jan-14 - - - 9.315 - - - 9.315 - - - - 15-Jan-14 - - - 9.260 - - - 9.260 - - - - 16-Jan-14 - - - 9.250 - - - 9.250 - - - 9.250 17-Jan-14 - - - 9.295 - - - 9.295 - - - 9.295 20-Jan-14 - - - 9.305 - - - 9.305 - - - 9.305 21-Jan-14 - - - 9.380 - - - 9.380 - - - 9.380 22-Jan-14 - - - 9.450 - - - 9.450 - - - 9.450 23-Jan-14 - - - 9.470 - - - 9.470 - - - 9.470 24-Jan-14 - - - 9.445 - - - 9.445 - - - 9.445 27-Jan-14 - - - 9.435 - - - 9.435 - - - 9.435 28-Jan-14 - - - 9.350 - - - 9.350 - - - 9.350 29-Jan-14 - - - 9.350 - - - 9.350 - - - 9.350 30-Jan-14 - - - 9.280 - - - 9.280 - - - 9.280 31-Jan-14 - - - 9.280 - - - 9.280 - - - 9.280 Tertinggi High Terendah Low Rata-Rata Average 9.378 9.378 9.358 - - - - - - Januari January 14 Mei May 14 Juni June14 Juli July14 9.300 9.293 9.332 9.378 - 10 9.110 13 8.990 16 9.190 - 08 9.545 03 9.540 30 9.455 Januari January 14 Januari January 14 Pebruari February 14 Maret March 14 April April 14 Bulan Penyerahan Delivery Months Tanggal Date Bulan Penyerahan Delivery Months Tanggal Date RBD PALM OLEIN OLEINTR Indonesia Commodity Derivatives Exchange ICDX 12 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 10.340 10.340 10.245 10.150 10.370 10.370 10.275 10.210 10.345 10.385 10.275 10.260 10.415 10.415 10.310 10.310 03-Jan-14 10.265 10.265 10.100 10.100 10.200 10.200 10.105 10.185 10.295 10.295 10.160 10.220 10.300 10.305 10.205 10.275 06-Jan-14 10.065 10.090 9.900 9.910 10.115 10.150 9.955 10.035 10.160 10.165 10.005 10.075 10.230 10.230 10.065 10.145 07-Jan-14 9.895 9.895 9.700 9.955 10.010 10.010 9.855 9.855 10.035 10.040 9.905 9.905 10.120 10.120 9.980 9.980 08-Jan-14 10.100 10.100 9.880 9.900 9.935 9.980 9.725 9.785 9.845 9.930 9.775 9.840 9.960 10.010 9.855 9.930 09-Jan-14 10.000 10.000 9.755 9.915 9.755 9.810 9.650 9.800 9.875 9.875 9.705 9.835 9.935 9.985 9.805 9.945 10-Jan-14 10.085 10.085 9.300 9.865 9.845 9.860 9.660 9.720 9.870 9.875 9.715 9.760 9.945 10.005 9.810 9.855 13-Jan-14 9.600 9.900 9.600 9.610 9.745 9.750 9.575 9.785 9.725 9.780 9.640 9.660 9.810 9.890 9.740 9.765 14-Jan-14 - - - 9.610 - - - 9.785 - - - 9.660 - - - 9.765 15-Jan-14 9.510 9.510 9.455 9.750 9.750 9.920 9.750 9.725 9.675 9.785 9.635 9.785 9.835 9.875 9.740 9.850 16-Jan-14 - - - - 9.710 9.770 9.700 9.735 9.805 9.855 9.770 9.780 9.815 9.900 9.815 9.850 17-Jan-14 - - - - 9.715 9.780 9.690 9.690 9.930 9.945 9.740 9.745 9.890 9.905 9.690 9.815 20-Jan-14 - - - - 9.810 9.885 9.760 9.850 9.650 9.940 9.650 9.910 9.900 10.000 9.875 9.960 21-Jan-14 - - - - 9.880 9.915 9.760 9.815 9.885 9.955 9.830 9.885 9.970 10.005 9.870 9.945 22-Jan-14 - - - - 9.850 9.875 9.740 9.765 9.880 9.940 9.790 9.840 9.920 9.990 9.840 9.900 23-Jan-14 - - - - 9.825 9.900 9.755 9.880 9.855 9.955 9.830 9.915 9.895 10.015 9.880 10.000 24-Jan-14 - - - - 9.825 9.890 9.790 9.890 9.915 9.980 9.825 9.920 9.955 10.000 9.910 9.970 27-Jan-14 - - - - 9.865 9.865 9.740 9.790 9.820 9.880 9.760 9.920 9.930 9.940 9.825 9.865 28-Jan-14 - - - - 9.740 9.745 9.630 9.685 9.860 9.880 9.670 9.805 9.865 9.865 9.710 9.745 29-Jan-14 - - - - - - - 9.685 - - - 9.805 - - - 9.745 30-Jan-14 - - - - 9.215 9.850 9.215 9.810 9.800 9.945 9.800 9.825 9.735 9.955 9.705 9.810 31-Jan-14 - - - - - - - 9.810 - - - 9.825 - - - 9.810 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 - - - 10.310 - - - 10.310 - - - - 03-Jan-14 - - - 10.275 - - - 10.275 - - - - 06-Jan-14 - - - 10.145 - - - 10.145 - - - - 07-Jan-14 - - - 9.980 - - - 9.980 - - - - 08-Jan-14 - - - 9.930 - - - 9.930 - - - - 09-Jan-14 - - - 9.945 - - - 9.945 - - - - 10-Jan-14 - - - 9.855 - - - 9.855 - - - - 13-Jan-14 - - - 9.765 - - - 9.765 - - - - 14-Jan-14 - - - 9.765 - - - 9.765 - - - - 15-Jan-14 - - - 9.850 - - - 9.850 - - - - 16-Jan-14 10.010 10.010 9.850 9.875 - - - 9.875 - - - 9.875 17-Jan-14 9.685 9.975 9.685 9.825 - - - 9.825 - - - 9.825 20-Jan-14 9.915 10.005 9.885 9.960 - - - 9.960 - - - 9.960 21-Jan-14 9.945 10.015 9.855 9.945 - - - 9.945 - - - 9.945 22-Jan-14 9.935 9.995 9.835 9.895 - - - 9.895 - - - 9.895 23-Jan-14 9.895 10.015 9.875 10.010 - - - 10.010 - - - 10.010 24-Jan-14 9.990 10.020 9.920 9.985 - - - 9.985 - - - 9.985 27-Jan-14 9.915 9.960 9.805 9.840 - - - 9.840 - - - 9.840 28-Jan-14 9.745 9.810 9.680 9.715 - - - 9.715 - - - 9.715 29-Jan-14 - - - 9.715 - - - 9.715 - - - 9.715 30-Jan-14 9.700 9.870 9.700 9.815 - - - 9.815 - - - 9.815 31-Jan-14 - - - 9.815 - - - 9.815 - - - 9.815 Tertinggi High Terendah Low Rata-Rata Average 9.919 9.919 9.866 - 24 10.020 - - 28 9.680 - Mei May 14 Juni June14 Juli July14 02 9.877 9.831 9.872 9.920 Januari January 14 10.415 10 9.300 30 9.215 15 9.635 17 9.690 02 10.340 02 10.370 02 10.385 Januari January 14 Januari January 14 Pebruari February 14 Maret March 14 April April 14 Bulan Penyerahan Delivery Months Crude Palm Oil CPOTR Indonesia Commodity Derivatives Exchange ICDX Tanggal Date Bulan Penyerahan Delivery Tanggal Date 13 Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 27.470 27.490 26.800 26.910 27.580 27.590 26.930 27.000 03-Jan-14 26.970 27.800 26.880 27.530 27.030 27.930 27.000 27.610 06-Jan-14 27.490 27.570 27.130 27.390 27.570 27.720 27.250 27.510 07-Jan-14 27.450 27.640 27.380 27.410 27.510 27.730 27.510 27.540 08-Jan-14 27.300 27.700 27.300 27.640 27.560 27.830 27.500 27.770 09-Jan-14 27.520 27.810 27.480 27.500 27.630 28.000 27.630 27.640 10-Jan-14 27.480 27.860 27.480 27.760 27.620 28.060 27.620 27.910 13-Jan-14 27.710 27.800 27.470 27.750 27.870 27.940 27.640 27.920 14-Jan-14 - - - - - - - - 15-Jan-14 27.960 28.300 27.890 28.090 28.130 28.460 28.050 28.270 16-Jan-14 28.130 28.180 28.010 28.140 28.310 28.340 28.180 28.310 17-Jan-14 28.200 28.200 27.510 27.610 28.400 28.400 27.640 27.790 20-Jan-14 27.620 27.670 27.620 27.620 27.810 27.850 27.780 27.800 21-Jan-14 27.620 27.720 27.390 27.400 27.810 27.910 27.640 27.660 22-Jan-14 27.440 27.600 27.200 27.550 27.640 27.870 27.470 27.830 23-Jan-14 27.500 28.470 27.500 28.380 27.780 28.660 27.780 28.650 24-Jan-14 28.190 28.590 28.190 28.390 28.440 28.920 28.440 28.670 27-Jan-14 28.390 29.370 28.270 29.250 28.670 29.640 28.560 29.510 28-Jan-14 29.180 29.640 29.180 29.350 29.440 29.860 29.440 29.630 29-Jan-14 29.350 29.350 29.320 29.350 29.620 29.620 29.610 29.630 30-Jan-14 29.390 29.480 29.190 29.390 29.640 29.760 29.450 29.680 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 03-Jan-14 06-Jan-14 07-Jan-14 08-Jan-14 09-Jan-14 10-Jan-14 13-Jan-14 14-Jan-14 15-Jan-14 16-Jan-14 17-Jan-14 20-Jan-14 21-Jan-14 22-Jan-14 23-Jan-14 24-Jan-14 27-Jan-14 28-Jan-14 29-Jan-14 30-Jan-14 Tertinggi High Terendah Low Rata-Rata Average DIV0 DIV0 31 0 31 12 0 12 28.021 28.217 DIV0 September September 14 Desember December 14 Maret March 15 Januari January 14 28 29.640 28 29.860 31 02 26.800 02 26.930 12 Januari January 14 Maret March 14 Mei May 14 Juli July 14 27 25 DIV0 Bulan Penyerahan Delivery Months Tanggal Date Bulan Penyerahan Delivery Months Tanggal Date Kakao Cocoa CC5 Jakarta Futures Exchange JFX 14 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 - - - 486.500 - - - 498.800 - - - 498.800 - - - - 03-Jan-14 - - - 486.500 - - - 498.800 - - - 498.800 - - - - 06-Jan-14 - - - 486.500 - - - 498.800 - - - 498.800 - - - - 07-Jan-14 487.500 489.500 487.500 487.500 - - - 498.800 - - - 498.800 - - - - 08-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 09-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 10-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 13-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 14-Jan-14 - - - - - - - - - - - - - - - - 15-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 16-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 17-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 20-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 21-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 22-Jan-14 - - - 487.500 - - - 498.800 - - - 498.800 - - - - 23-Jan-14 - - - 490.050 - - - 498.800 - - - 498.800 - - - - 24-Jan-14 - - - 504.150 - - - 498.800 - - - 498.800 - - - - 27-Jan-14 - - - 501.700 - - - 498.800 - - - 498.800 - - - - 28-Jan-14 - - - - - - - 498.800 - - - 498.800 - - - 498.800 29-Jan-14 - - - - - - - 498.800 - - - 498.800 - - - 498.800 30-Jan-14 - - - - - - - 498.800 - - - 498.800 - - - 498.800 Tertinggi High Terendah Low Rata-Rata Average Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 - - - 501.100 - - - 505.100 - - - 507.100 - - - - 03-Jan-14 506.600 506.600 506.600 506.800 510.800 510.800 510.800 510.800 512.800 514.850 512.800 513.800 - - - - 06-Jan-14 514.350 514.850 513.150 513.950 514.950 514.950 514.950 514.950 517.200 517.200 517.000 517.000 - - - - 07-Jan-14 514.000 519.350 513.150 516.750 516.900 516.900 516.900 516.100 518.100 519.700 517.000 518.100 - - - - 08-Jan-14 514.000 514.650 508.300 511.850 - - - 512.150 - - - 514.150 - - - - 09-Jan-14 511.300 515.650 509.150 512.050 - - - 512.150 - - - 514.150 - - - - 10-Jan-14 515.050 518.250 512.200 515.250 514.600 514.700 514.600 514.700 516.600 516.600 516.600 516.600 - - - - 13-Jan-14 522.750 525.250 503.250 521.300 521.900 521.950 521.900 521.950 - - - 523.300 - - - - 14-Jan-14 - - - - - - - - - - - - - - - - 15-Jan-14 520.450 522.950 516.000 521.800 520.600 520.650 520.600 520.150 - - - 522.150 - - - - 16-Jan-14 520.400 522.350 516.800 520.600 519.400 520.400 518.800 519.600 - - - 521.600 - - - - 17-Jan-14 521.200 522.950 518.200 521.850 521.500 521.800 521.300 521.400 - - - 523.400 - - - - 20-Jan-14 520.850 523.400 519.700 521.250 - - - 526.750 - - - 528.750 - - - - 21-Jan-14 522.500 524.750 519.800 524.350 526.700 526.900 526.700 525.000 - - - 527.050 - - - - 22-Jan-14 524.650 526.500 515.000 521.250 - - - 522.800 525.350 525.350 524.100 524.100 - - - - 23-Jan-14 521.350 522.850 517.150 491.050 521.300 522.600 521.300 524.900 - - - 526.900 - - - - 24-Jan-14 493.650 511.000 473.250 505.150 531.100 532.750 531.100 532.750 533.500 534.200 533.500 534.200 - - - - 27-Jan-14 - - - 502.700 537.600 538.200 536.600 537.300 539.600 539.600 539.600 539.600 - - - - 28-Jan-14 - - - - 531.000 531.000 530.000 530.000 534.500 535.000 533.100 533.150 535.900 535.900 535.900 534.350 29-Jan-14 - - - - - - - 530.000 532.300 533.900 532.200 533.800 533.900 535.300 532.600 534.950 30-Jan-14 - - - - 532.300 532.350 532.300 532.300 - - - 533.800 539.100 539.100 539.100 535.450 Tertinggi High Terendah Low Rata-Rata Average Januari January 14 Januari January 14 Pebruari February 14 Maret March 14 April 14 April 14 07 489.500 - - - 07 487.500 - - - 489.288 498.800 498.800 498.800 533.100 29 Januari January 14 532.600 513.474 521.543 523.635 534.917 Januari January 14 Pebruari February 14 Maret March 14 April 14 April 14 22 526.500 27 538.200 27 539.600 30 539.100 24 473.250 03 510.800 28 Bulan Penyerahan Delivery Months Emas Gold GOL Jakarta Futures Exchange JFX Tanggal Date Bulan Penyerahan Delivery Months Tanggal Emas Gold GOL100 Jakarta Futures Exchange JFX 15 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 502.500 502.500 502.150 502.500 504.300 504.300 504.300 504.300 505.500 505.500 505.500 505.600 - - - - 03-Jan-14 506.100 507.200 506.100 507.200 - - - 508.650 - - - 510.650 - - - - 06-Jan-14 512.150 516.900 508.200 516.200 - - - 511.500 516.200 516.200 515.450 514.200 - - - - 07-Jan-14 516.300 518.650 513.100 516.450 515.500 515.500 515.500 515.050 516.450 516.450 515.900 516.250 - - - - 08-Jan-14 510.000 513.850 507.150 510.850 511.900 511.900 511.100 511.100 - - - 512.500 - - - - 09-Jan-14 511.150 514.750 508.250 511.850 - - - 511.100 - - - 512.800 - - - - 10-Jan-14 512.000 518.150 509.550 514.050 514.100 514.900 514.100 514.800 515.800 515.800 515.800 515.800 - - - - 13-Jan-14 522.050 524.950 518.500 519.600 - - - 519.300 - - - 521.300 - - - - 14-Jan-14 - - - - - - - - - - - - - - - - 15-Jan-14 518.700 523.250 514.100 519.350 519.600 519.600 518.400 518.400 - - - 520.300 - - - - 16-Jan-14 518.450 523.250 515.000 516.750 518.800 518.800 517.900 517.900 - - - 519.600 - - - - 17-Jan-14 518.150 521.150 517.600 519.750 520.300 521.100 520.300 521.100 - - - 522.050 - - - - 20-Jan-14 519.150 522.600 517.950 521.400 526.500 527.700 526.500 527.700 528.900 528.900 528.900 528.900 - - - - 21-Jan-14 521.450 524.300 520.050 522.600 - - - 524.750 - - - 525.950 - - - - 22-Jan-14 523.400 526.600 515.000 515.100 522.300 522.300 521.000 521.000 - - - 523.150 - - - - 23-Jan-14 516.650 520.850 509.950 490.550 519.200 521.100 519.200 522.800 521.000 521.600 521.000 524.800 - - - - 24-Jan-14 509.000 510.550 475.250 504.650 531.700 532.800 531.700 531.300 - - - 531.500 - - - - 27-Jan-14 503.100 504.000 503.100 502.200 536.350 538.300 534.400 534.850 539.300 539.700 537.300 537.850 - - - - 28-Jan-14 - - - - 529.000 529.800 526.900 528.500 532.500 532.500 532.500 531.300 - - - 532.500 29-Jan-14 - - - - 526.300 527.800 526.300 527.800 - - - 531.300 - - - 532.950 30-Jan-14 - - - - 532.100 532.700 530.100 530.650 - - - 531.300 537.200 537.500 537.200 533.600 Tertinggi High Terendah Low Rata-Rata Average 24 475.250 08 511.100 02 505.500 30 537.200 533.017 Januari January 14 Januari January 14 Pebruari February 14 Maret March 14 April 14 April 14 22 526.600 27 538.300 27 539.700 30 537.500 512.415 520.128 521.855 Bulan Penyerahan Delivery Months Emas Gold GOL250 Jakarta Futures Exchange JFX Tanggal Date 16 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 RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg 02-Jan-14 - - - 488.400 - - - 491.600 - - - 494.800 - - - 498.100 03-Jan-14 511.800 511.800 511.000 494.200 - - - 497.400 - - - 500.800 - - - 504.000 06-Jan-14 - - - 492.900 515.500 516.800 514.400 496.000 498.000 500.400 498.000 499.200 - - - 502.600 07-Jan-14 - - - 491.100 516.500 516.500 514.700 494.200 500.100 501.900 500.100 497.300 - - - 500.700 08-Jan-14 - - - 487.300 513.200 513.200 511.700 490.400 - - - 493.500 - - - 496.800 09-Jan-14 - - - 488.400 - - - 491.400 - - - 494.600 - - - 497.900 10-Jan-14 - - - 493.400 515.000 515.600 514.000 496.500 - - - 499.700 - - - 503.000 13-Jan-14 - - - 491.100 - - - 494.100 - - - 497.300 - - - 500.700 14-Jan-14 - - - 487.800 - - - 490.800 - - - 494.000 - - - 497.300 15-Jan-14 - - - 487.200 493.000 522.000 492.000 490.300 - - - 493.400 - - - 496.700 16-Jan-14 - - - 488.800 520.500 521.000 519.500 491.800 - - - 495.000 - - - 498.300 17-Jan-14 - - - 492.800 - - - 495.900 - - - 499.100 - - - 502.500 20-Jan-14 - - - 492.800 528.000 528.000 526.300 495.900 500.100 502.900 500.100 499.100 - - - 502.500 21-Jan-14 - - - 489.100 - - - 492.200 - - - 495.400 - - - 498.700 22-Jan-14 - - - 488.000 493.300 523.000 493.300 491.100 496.200 497.300 496.200 494.300 - - - 497.600 23-Jan-14 - - - 499.300 521.000 521.100 519.900 502.400 - - - 505.700 - - - 509.100 24-Jan-14 - - - 501.900 - - - 505.100 532.000 533.000 531.500 508.400 - - - 511.800 27-Jan-14 - - - 499.500 508.300 512.500 508.300 502.800 542.000 542.000 540.000 506.000 - - - 509.400 28-Jan-14 - - - 498.500 504.000 507.600 504.000 501.700 536.000 536.000 530.100 505.000 - - - 508.400 29-Jan-14 - - - 498.500 - - - 501.700 - - - 505.000 - - - 508.400 30-Jan-14 - - - 493.700 505.500 507.400 505.500 496.900 534.000 537.500 534.000 500.200 512.300 515.600 512.300 503.500 31-Jan-14 - - - 494.200 - - - 497.400 - - - 500.600 - - - 504.000 Tertinggi High Terendah Low Rata-Rata Average Sambungan Continued Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg RpKg Rpgram Rpgram Rpgram Rpgram 02-Jan-14 - - - 501.400 - - - 504.700 - - - 508.000 - - - 511.400 03-Jan-14 - - - 507.400 - - - 510.700 - - - 514.100 - - - 517.400 06-Jan-14 - - - 505.900 - - - 509.200 - - - 512.600 - - - 515.900 07-Jan-14 - - - 503.900 - - - 507.300 - - - 510.600 - - - 514.000 08-Jan-14 - - - 500.100 - - - 503.400 - - - 506.700 - - - 510.000 09-Jan-14 - - - 501.100 - - - 504.400 - - - 507.800 - - - 511.100 10-Jan-14 - - - 506.300 - - - 509.700 - - - 513.000 - - - 516.400 13-Jan-14 - - - 504.000 - - - 507.300 - - - 510.600 - - - 514.000 14-Jan-14 - - - 500.600 - - - 503.900 - - - 507.200 - - - 510.600 15-Jan-14 - - - 500.000 - - - 503.300 - - - 506.600 - - - 510.000 16-Jan-14 - - - 501.600 - - - 504.900 - - - 508.300 - - - 511.600 17-Jan-14 - - - 505.800 - - - 509.100 - - - 512.500 - - - 515.900 20-Jan-14 - - - 505.800 - - - 509.100 - - - 512.500 - - - 515.900 21-Jan-14 - - - 502.000 - - - 505.300 - - - 508.700 - - - 512.000 22-Jan-14 - - - 500.900 - - - 504.200 - - - 507.600 - - - 510.900 23-Jan-14 - - - 512.500 - - - 515.800 - - - 519.300 - - - 522.700 24-Jan-14 - - - 515.200 - - - 518.600 - - - 522.000 - - - 525.400 27-Jan-14 - - - 512.800 - - - 516.200 - - - 519.600 - - - 523.000 28-Jan-14 - - - 511.700 - - - 515.100 - - - 518.600 - - - 522.000 29-Jan-14 - - - 511.700 - - - 515.100 - - - 518.600 - - - 522.000 30-Jan-14 - - - 506.800 - - - 510.200 - - - 513.600 - - - 517.000 31-Jan-14 - - - 507.300 - - - 510.700 - - - 514.100 - - - 517.500 Tertinggi High Terendah Low Rata-Rata Average Januari January 14 512.391 03 511.000 15 492.000 22 496.200 31 512.300 - Januari January 14 Pebruari February 14 Maret March 14 April 14 April 14 20 528.000 27 542.000 31 03 515.600 511.800 - - 515.759 Januari January14 Agustus August14 09 - Mei May14 Juni June14 Juli July14 31 0 - - 492.677 495.800 499.018 502.364 505.595 509.009 Bulan Penyerahan Delivery Tanggal Bulan Penyerahan Delivery Months Tanggal Date Emas Gold GOLDGR Indonesia Commodity Derivatives Exchange ICDX 17 Sambungan Continued Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram Rpgram 02-Jan-14 - - - 514.700 - - - 518.100 - - - 521.500 - - - 485.400 03-Jan-14 - - - 520.800 - - - 524.300 - - - 527.700 - - - 491.200 06-Jan-14 - - - 519.300 - - - 522.700 - - - 526.100 - - - 529.600 07-Jan-14 - - - 517.300 - - - 520.700 - - - 524.200 - - - 527.600 08-Jan-14 - - - 513.400 - - - 516.700 - - - 520.100 - - - - 09-Jan-14 - - - 514.400 - - - 517.800 - - - 521.200 - - - 524.700 10-Jan-14 - - - 519.800 - - - 523.200 - - - 526.600 - - - 530.100 13-Jan-14 - - - 517.400 - - - 520.800 - - - 524.200 - - - 527.700 14-Jan-14 - - - 513.900 - - - 517.300 - - - 520.700 - - - 524.100 15-Jan-14 - - - 513.300 - - - 516.700 - - - 520.100 - - - 523.500 16-Jan-14 - - - 515.000 - - - 518.400 - - - 521.800 - - - 525.200 17-Jan-14 - - - 519.300 - - - 522.700 - - - 526.100 - - - 529.600 20-Jan-14 - - - 519.300 - - - 522.700 - - - 526.200 - - - 529.600 21-Jan-14 - - - 515.400 - - - 518.800 - - - 522.200 - - - 525.700 22-Jan-14 - - - 514.300 - - - 517.700 - - - 521.100 - - - 524.500 23-Jan-14 - - - 526.100 - - - 529.600 - - - 533.100 - - - 536.600 24-Jan-14 - - - 528.900 - - - 532.400 - - - 535.900 - - - 539.400 27-Jan-14 - - - 526.500 - - - 529.900 - - - 533.400 - - - 536.900 28-Jan-14 - - - 525.400 - - - 528.900 - - - 532.300 - - - 535.800 29-Jan-14 - - - 525.400 - - - 528.900 - - - 532.300 - - - 535.800 30-Jan-14 - - - 520.400 - - - 523.800 - - - 527.200 - - - 530.700 31-Jan-14 - - - 520.900 - - - 524.300 - - - 527.700 - - - 531.200 Tertinggi High Terendah Low Rata-Rata Average Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement Rpgram Rpgram Rpgram Rpgram USDT.Ounce USDT.Ounce USDT.Ounce USDT.Ounce Point Point Point Point 02-Jan-14 - - - 477.178 02-Jan-14 - - - 1.226,35 02-Jan-14 - - - 12.163 03-Jan-14 - - - 482.364 03-Jan-14 - - - 1.239,35 03-Jan-14 - - - 12.173 06-Jan-14 - - - 484.554 06-Jan-14 - - - 1.238 06-Jan-14 - - - 12.183 07-Jan-14 - - - 487.084 07-Jan-14 - - - 1.230,55 07-Jan-14 - - - 12.238 08-Jan-14 - - - 482.477 08-Jan-14 - - - 1.226,55 08-Jan-14 - - - 12.235 09-Jan-14 - - - 480.824 09-Jan-14 1.227,80 1.228,40 1.227,70 1.230,30 09-Jan-14 - - - 12.193 10-Jan-14 - - - 481.797 10-Jan-14 1.234,10 1.234,10 1.233,80 1.247,60 10-Jan-14 12.070 12.115 12.068 12.162 13-Jan-14 - - - 482.736 13-Jan-14 - - - 1.251,85 13-Jan-14 - - - 12.050 14-Jan-14 - - - - 14-Jan-14 1.249 1.249 1.248 1.245,85 14-Jan-14 - - - - 15-Jan-14 482.000 482.000 479.050 481.034 15-Jan-14 1.240 1.240 1.239 1.239,60 15-Jan-14 - - - 12.085 16-Jan-14 484.500 484.500 481.600 481.872 16-Jan-14 - - - 1.241,20 16-Jan-14 - - - 12.118 17-Jan-14 - - - 482.906 17-Jan-14 - - - 1.252,65 17-Jan-14 - - - 12.092 20-Jan-14 - - - 488.945 20-Jan-14 - - - 1.250,70 20-Jan-14 - - - 12.114 21-Jan-14 490.000 492.000 490.000 487.240 21-Jan-14 - - - 1.242,25 21-Jan-14 - - - 12.138 22-Jan-14 - - - 483.869 22-Jan-14 - - - 1.239,05 22-Jan-14 - - - 12.143 23-Jan-14 486.000 487.650 485.000 486.897 23-Jan-14 - - - 1.263,00 23-Jan-14 12.070 12.110 12.070 12.165 24-Jan-14 489.500 489.500 489.500 493.137 24-Jan-14 - - - 1.263,95 24-Jan-14 - - - 12.180 27-Jan-14 492.000 492.000 492.000 499.313 27-Jan-14 - - - 1.261,70 27-Jan-14 12.185 12.188 12.137 12.233 28-Jan-14 489.000 489.000 488.050 491.290 28-Jan-14 - - - 1.250,70 28-Jan-14 - - - 12.190 29-Jan-14 - - - 490.909 29-Jan-14 - - - - 29-Jan-14 - - - 12.168 30-Jan-14 - - - 492.509 30-Jan-14 - - - 1.242,90 30-Jan-14 - - - 12.213 Tertinggi Tertinggi Tertinggi High High High Terendah Terendah Terendah Low Low Low Rata-Rata Rata-Rata Rata-Rata Average Average Average 15 479.050 10 1.233,80 23 12.070 27 492.000 09 1.248,90 27 12.188 519.145 522.564 525.986 - - - - Januari January14 525.948 - 485.947 1.244,19 12.162 - Januari January14 Januari January14 - - September September14 Oktober October14 Nopember November14 Desember December 14 Januari January14 Gulir Emas Rolling Gold KGE Jakarta Futures Exchange JFX Bulan Month Bulan Month Bulan Month Gulir Emas Rolling Gold KGEUSD Jakarta Futures Exchange JFX Gulir Indeks Emas Rolling Gold Index KIE Jakarta Futures Exchange JFX Tanggal Date Tanggal Date Bulan Penyerahan Delivery Months Tanggal Date Tanggal Date 18 Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement USDT.Ounce USDT.Ounce USDT.Ounce USDT.Ounce USDT.Ounce USDT.Ounce USDT.Ounce USDT.Ounce 02-Jan-14 - - - 1.225,80 02-Jan-14 - - - 1.226,35 03-Jan-14 - - - 1.237,00 03-Jan-14 - - - 1.239,35 06-Jan-14 - - - 1.238,50 06-Jan-14 - - - 1.237,60 07-Jan-14 - - - 1.231,50 07-Jan-14 - - - 1.230,55 08-Jan-14 1227,8 1227,8 1221,9 1.224,80 08-Jan-14 - - - 1.226,55 09-Jan-14 - - - 1.228,00 09-Jan-14 1.227,80 1.228,40 1.227,70 1.230,30 10-Jan-14 - - - 1.246,30 10-Jan-14 1.234,10 1.234,10 1.233,80 1.247,60 13-Jan-14 - - - 1.252,90 13-Jan-14 - - - 1.251,85 14-Jan-14 - - - 1.244,50 14-Jan-14 1.248,50 1.248,90 1.248,40 1.245,85 15-Jan-14 - - - 1.241,00 15-Jan-14 1.239,70 1.239,90 1.239,00 1.239,60 16-Jan-14 - - - 1.242,20 16-Jan-14 - - - 1.241,20 17-Jan-14 - - - 1.252,60 17-Jan-14 - - - 1.252,65 20-Jan-14 - - - 1.252,00 20-Jan-14 - - - 1.250,70 21-Jan-14 - - - 1.241,70 21-Jan-14 - - - 1.242,25 22-Jan-14 - - - 1.236,50 22-Jan-14 - - - 1.239,05 23-Jan-14 1246,4 1246,4 1246,4 1.262,80 23-Jan-14 - - - 1.263,00 24-Jan-14 - - - 1.268,60 24-Jan-14 - - - 1.263,95 27-Jan-14 - - - 1.255,00 27-Jan-14 - - - 1.261,70 28-Jan-14 - - - 1.254,40 28-Jan-14 - - - 1.250,70 29-Jan-14 - - - 1.254,40 29-Jan-14 - - - - 30-Jan-14 - - - 1.243,30 30-Jan-14 - - - 1.242,90 31-Jan-14 - - - 1.244,40 31-Jan-14 - - - 1244,4 Tertinggi Tertinggi High High Terendah Terendah Low Low Rata-Rata Rata-Rata Average Average Januari January14 Januari January14 1.244,46 1.244,19 8 1.221,90 9 1.227,70 23 1.246,40 14 1.248,90 Tanggal Date Tanggal Date Bulan Penyerahan Delivery Months Tunda Serah Emas GOLDID Indonesia Commodity Derivatives Exchange ICDX Tunda Serah Emas GOLDUD Indonesia Commodity Derivatives Exchange ICDX Bulan Penyerahan Delivery Months 19 2 2 2 3 3 3 6 6 6 7 7 7 8 8 8 9 9 9 10 10 10 13 13 13 15 15 15 16 16 16 17 17 17 20 20 20 21 21 21 22 22 22 23 23 23 24 24 24 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 5 77 5 4 1 22 - 68 170 - 30 - 30 4 15 1 20 3 20 3 - 7 09 7 15 1 26 3 06 3 121 24 930 - 09 16 60 22 206 - 27 - 9 98 - 5 68 4 4 5 - - - - - - - - - 5 5 - 8 81 - 141 208 - 5 7 91 - 121 356 - - 3 60 - 333 478 - 5 5 - 6 - 15 90 - 79 930 - 5 5 5 5 - 19 198 - 67 266 - 6 27 206 - 99 270 - - 9 180 - 12 210 - 6 6 - 6 - 17 181 - 3 3 - 5 5 4 4 - 23 23 - 39 39 - 6 60 71 - 65 65 - 1 38 51 - 63 91 - 5 5 1 4 1 33 33 - 57 95 - 5 5 7 7 1 9 21 - 95 107 - 4 43 43 - 3 3 - 1 43 43 - 80 107 - 6 6 1 - - 43 43 - 3 3 - 6 6 5 5 1 3 3 - 39 39 - - - 5 5 1 21 21 - 21 21 - Open Interest lots Transaksi kali Volume lot 3 3 - 35 35

4. Jumlah dan Volume Transaksi, dan Open Interest Frequency and Volume, and Open Interest