bulletin stat 2012 11 13 12 13 56 info.

(1)

Perubahan / Perubahan Perubahan / Perubahan / Perubahan /

Change Change Change Change Change

21 20 -1 21 20 -1 21 20 -1 21 20 -1 21 20 -1

- - - 166 173 7 - - - 469 180 -289 43 44 1

- - - 250 173 -77 - - - 672 224 -448 253 729 476

Rata-rata Volume Harian (lot) - - - 13 9 -4 - - - 40 12 -28 42 91 49

Daily Volume Average (lots)

Volume Tertinggi (lot) - - - (11) 23 (7) 13 -10 - - - (2) 99 (4) 56 -43 (29) 60 (6) 256 196

High Volume (lots)

Volume Terendah (lot) - - - (31) 8 (27) 6 -2 - - - (31) 4 (15) 1 -3 (15) 3 (12) 9 6

Low Volume (lots)

Januari / January 2010

Des /Dec '09 Jan /Jan '10 Jan /Jan '10

Olein / Olein (OLE) Gulir Indeks Emas / Rolling Gold Index

(KIE) Des /Dec '09 Jan /Jan '10 Des /Dec '09

Hari perdagangan (hari) Trading Days (days)

Emas / Gold (GOL)

Volume (lots)

Jumlah Transaksi (kali) Frequency (times) Volume Transaksi (lot)

1. Ikhtisar Pasar

Overview of The Market

Des /Dec '09 Jan /Jan '10 Des /Dec '09 Jan /Jan '10

Gulir Emas / Rolling Gold (KGE) Gulir Emas USD/ USD Rolling Gold (KGEUSD)

Kontrak (Contract) / bulan (Month)

(2)

Jan /Jan'10 Peb / Feb '10 Mar / Mar '10 Apr / Apr '10 Mei / May '10 Juni / June '10 Juli / July '10

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

Pembukaan - - -

-Open

Tertinggi - - -

-High

Terendah - - -

-Low Penutupan Settlement

Jan /Jan'10 Peb / Feb '10 Mar / Mar '10 Apr / Apr '10 Gulir Emas/ _(KGE)Rolling Gold _{Rolling Gold}Gulir Emas USD / _(KGEUSD)USD Gulir Indeks Emas / _{Gold Index}_(KIE)Rolling

(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

332,000

7,630 7,615

Januari / January 2010

7,610 7,610 7,640

Januari / January 2010

330,500 338,500

330,500 329,500

328,500 335,000

332,000

333,000 333,000

340,500 336,000

339,500

Januari / January 2010

2. Harga Bulanan /

Monthly Prices

- 1,085.25 9,235

329,500 336,000

7,900 7,640

328,500

325,205 1,081.65 9,345

-1,157.85

9,275

- 9,495

1,126.15

Bulan (Month)

Uraian (Items)

Kontrak (Contract)

Uraian (Items)

Bulan (Month)

KGE - KGEUSD - KIE Emas / Gold (GOL)

(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)

4-Jan-10 5-Jan-10 6-Jan-10 7-Jan-10 8-Jan-10 11-Jan-10 12-Jan-10 13-Jan-10 14-Jan-10 15-Jan-10 18-Jan-10 19-Jan-10 20-Jan-10 21-Jan-10 22-Jan-10 25-Jan-10 26-Jan-10 27-Jan-10 28-Jan-10 29-Jan-10 - - - 7,550 - - - 7,675 - - - 7,740 - - - 7,755 - - - 8,560 - - - 8,655 - - - 8,725 - - - 8,785 - - - 8,530 - - - 8,640 - - - 8,710 - - - 8,755 - - - 8,400 - - - 8,495 - - - 8,560 - - - 8,595 - - - 8,445 - - - 8,515 - - - 8,625 - - - 8,655 - - - 8,155 - - - 8,225 - - - 8,290 - - - 8,340 - - - 8,155 - - - 8,225 - - - 8,290 - - - 8,040 - - - 7,900 - - - 7,930 - - - 7,995 - - - 8,040 - - - 7,900 - - - 7,930 - - - 7,995 - - - 8,040 - - - - - - - 7,620 - - - 7,690 - - - 7,705 - - - - - - - 7,675 - - - 7,700 - - - 7,710 - - - - - - - 7,700 - - - 7,710 - - - 7,730 - - - - - - - 7,700 - - - 7,705 - - - 7,720 - - - - - - - 7,725 - - - 7,760 - - - 7,740 - - - - - - - 7,725 - - - 7,675 - - - 7,670 - - - - - - - 7,725 - - - 7,675 - - - 7,670 - - - - - - - 7,700 - - - 7,700 - - - 7,690 - - - - - - - 7,700 - - - 7,700 - - - 7,690 - - - - - - - 7,650 - - - 7,580 - - - 7,615 - - - - - - - 7,640 - - - 7,630 - - - 7,615

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)

4-Jan-10 - - - 7,745 - - - 7,745 - - - -5-Jan-10 - - - 8,835 - - - 8,835 - - - -6-Jan-10 - - - 8,760 - - - 8,750 - - - -7-Jan-10 - - - 8,600 - - - 8,650 - - - -8-Jan-10 - - - 8,650 - - - 8,690 - - - -11-Jan-10 - - - 8,350 - - - 8,355 - - - -12-Jan-10 - - - 8,350 - - - 8,355 - - - -13-Jan-10 - - - 8,055 - - - 7,995 - - - -14-Jan-10 - - - 8,055 - - - 7,995 - - - -15-Jan-10 - - - 8,015 - - - 8,020 - - - -18-Jan-10 - - - 7,740 - - - 7,725 - - - 7,735 19-Jan-10 - - - 7,745 - - - 7,760 - - - 7,760 20-Jan-10 - - - 7,765 - - - 7,770 - - - 7,780 21-Jan-10 - - - 7,745 - - - 7,745 - - - 7,745 22-Jan-10 - - - 7,660 - - - 7,620 - - - 7,650 25-Jan-10 - - - 7,660 - - - 7,620 - - - 7,650 26-Jan-10 - - - 7,735 - - - 7,695 - - - 7,700 27-Jan-10 - - - 7,735 - - - 7,695 - - - 7,700

-8,177

Januari / January '10

-Juni / June '10 Mei / May '10

-Maret / March '10 Pebruari / February '10

7,943

3. Harga Harian /

Daily Prices

Januari / January 2010

-Juli / July '10

April / April '10

-7,978

-7,973

Januari / January 2010

Bulan

Month

Olein / Olein (OLE)

Bulan Month Tgl Date Tgl Date

(4)

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) 4-Jan-10 - - - 332,500 - - - 333,500 - - - 335,000 - - - -5-Jan-10 335,000 335,000 335,000 335,000 336,000 336,000 336,000 336,000 336,000 337,000 336,000 337,000 - - - -6-Jan-10 336,000 336,000 336,000 336,000 337,000 337,000 337,000 337,000 336,000 338,000 336,000 338,000 - - - -7-Jan-10 336,000 336,000 336,000 336,000 337,000 337,600 337,000 337,000 336,000 338,000 336,000 338,000 - - - -8-Jan-10 335,000 335,000 335,000 335,000 336,000 336,000 336,000 336,000 336,000 337,000 336,000 337,000 - - - -11-Jan-10 338,500 338,500 338,500 338,500 339,500 339,500 339,500 339,500 337,000 340,500 337,000 340,500 - - - -12-Jan-10 - - - 338,500 - - - 339,500 - - - 340,500 - - - -13-Jan-10 - - - 335,000 - - - 336,000 - - - 337,000 - - - -14-Jan-10 - - - 335,000 - - - 336,000 - - - 337,000 - - - -15-Jan-10 - - - 337,000 - - - 338,000 337,000 338,000 337,000 337,500 - - - -18-Jan-10 335,500 335,500 335,500 335,500 336,500 336,500 336,500 336,500 - - - 339,000 - - - -19-Jan-10 337,000 337,000 337,000 337,000 338,000 338,000 338,000 338,000 337,000 339,000 337,000 339,000 - - - -20-Jan-10 337,000 337,000 337,000 337,000 338,000 338,000 338,000 338,000 337,000 339,000 337,000 339,000 - - - -21-Jan-10 334,500 334,500 334,500 334,500 338,100 338,700 335,500 335,500 337,000 338,000 336,500 336,500 - - - -22-Jan-10 332,000 332,000 332,000 332,000 333,000 333,000 333,000 333,000 334,000 335,000 334,000 334,000 - - - -25-Jan-10 - - - 332,000 - - - 333,000 - - - 334,000 - - - -26-Jan-10 - - - - - - - 332,500 - - - 333,500 - - - 333,500 27-Jan-10 - - - - 333,500 333,500 333,500 332,500 334,000 334,500 333,000 333,500 - - - 333,500 28-Jan-10 - - - - 331,000 331,000 331,000 331,000 331,000 332,000 331,000 332,500 333,000 333,000 333,000 333,000 29-Jan-10 - - - - 328,500 328,500 328,500 328,500 329,500 329,500 329,500 329,500 331,000 332,000 330,500 330,500

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)

4-Jan-10 - - - 334,901 4-Jan-10 - - - 1,095.90 4-Jan-10 - - - 9,426 5-Jan-10 - - - 337,241 5-Jan-10 1,126.15 1,127.75 1,119.70 1,117.45 5-Jan-10 9,275 9,450 9,275 9,313 6-Jan-10 - - - 334,841 6-Jan-10 1,137.85 1,138.90 1,120.50 1,138.40 6-Jan-10 9,495 9,495 9,315 9,260 7-Jan-10 - - - 335,779 7-Jan-10 1,131.60 1,133.70 1,129.95 1,133.90 7-Jan-10 9,400 9,400 9,235 9,238 8-Jan-10 - - - 332,199 8-Jan-10 1,128.40 1,137.10 1,122.05 1,136.80 8-Jan-10 - - - 9,215 11-Jan-10 - - - 340,431 11-Jan-10 1,154.25 1,157.85 1,149.00 1,152.35 11-Jan-10 - - - 9,149 12-Jan-10 - - - 340,431 12-Jan-10 - - - 1,152.35 12-Jan-10 - - - 9,149 13-Jan-10 - - - 333,933 13-Jan-10 - - - 1,136.95 13-Jan-10 - - - 9,173 14-Jan-10 - - - 333,933 14-Jan-10 - - - 1,136.95 14-Jan-10 - - - 9,173 15-Jan-10 - - - 334,703 15-Jan-10 - - - 1,128.50 15-Jan-10 - - - 9,190 18-Jan-10 - - - 336,843 18-Jan-10 1,139.60 1,139.60 1,130.20 1,133.00 18-Jan-10 - - - 9,223 19-Jan-10 - - - 336,417 19-Jan-10 1,128.00 1,139.15 1,128.00 1,139.35 19-Jan-10 - - - 9,228 20-Jan-10 - - - 337,466 20-Jan-10 1,138.75 1,138.75 1,112.25 1,112.00 20-Jan-10 - - - 9,295 21-Jan-10 - - - 329,610 21-Jan-10 - - - 1,100.00 21-Jan-10 - - - 9,285 22-Jan-10 - - - 329,084 22-Jan-10 1,108.20 1,108.20 1,088.95 1,090.60 22-Jan-10 - - - 9,333 25-Jan-10 - - - 329,084 25-Jan-10 - - - 1,090.60 25-Jan-10 - - - 9,333 26-Jan-10 - - - 329,009 26-Jan-10 - - - 1,099.00 26-Jan-10 - - - 9,380 27-Jan-10 - - - 329,009 27-Jan-10 - - - 1,099.00 27-Jan-10 - - - 9,380 28-Jan-10 - - - 327,470 28-Jan-10 1,095.05 1,095.05 1,085.25 1,087.00 28-Jan-10 9,330 9,390 9,330 9,340 29-Jan-10 - - - 325,205 29-Jan-10 - - - 1,081.65 29-Jan-10 9,395 9,400 9,390 9,345

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata Rata-Rata Rata-Rata

Average Average Average

Pebruari / February '10

(11) 338,500 Januari / Januari '10

336,400 (11) (11) 339,500

Maret / March '10

(22) 332,000

335,406 335,350

(29) 328,500

332,625 April / April '10

(28) 333,000 (29) 330,500

Januari / January 2010

340,500 (29) 329,500

- (11) 1,157.85 (6)

Januari / January 2010 Januari / January 2010 Januari / January 2010

Januari / Januari '10 Januari / Januari '10 Januari / Januari '10

333,379 1,118.09 9,271

9,495

- (28) 1,085.25 (7) 9,235

Bulan

Month

Emas/ Gold (GOL)

Tgl

Date

Bulan /

Month

Tgl /

Date

Gulir Emas / Rolling Gold (KGE)

Bulan / Tgl /

Date

Gulir Emas USD / USD Rolling Gold (KGEUSD)

Tgl /

Date

Bulan /

Gulir Indeks Emas / Rolling Gold Index (KIE)

(5)

4 4

5 5

6 6

7 7

8 8

11 11

12 12

13 13

14 14

15 15

18 18

19 19

20 20

Frequency (times) Volume (lots)

-Transaksi (kali)

Januari / January '10

-Volume (lot)

Open Interest (lots)

-Januari / January '10 Transaksi (kali) Volume (lot)

Open Interest (lots) Frequency (times) Volume (lots)

8 8

-8 8

-13 13

-8 8

-11 11

-8 8

-11 11

-8 8

-Frequency and Volume, and Open Interest

4. Jumlah dan Volume Transaksi, dan Open Interest

8 8

Bulan (Month) Tanggal

( Date)

Bulan (Month) Tanggal

( Date)

(6)

4 4 4

5 5 5

6 6 6

7 7 7

8 8 8

11 11 11

12 12 12

13 13 13

14 14 14

15 15 15

18 18 18

19 19 19

20 20 20

21 21 21

22 22 22

25 25 25

26 26 26

27 27 27

28 28 28

29 29 29

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata Rata-Rata Rata-Rata

Average Average Average

5 5 21 2

19 19

13 13

-57

- - 21

2 80

12 12 19

9 9 19

- - 21

8 8

19 19 21

8 8 19

6 6 20

1 1 19

14 14

-10 10

-11 11 19

8 8 19

9 9 21

8 8 20

6 6 19

14 56

Januari / January '10

Transaksi (kali) Volume (lot) Open Interest (lots)

Frequency (times) Volume (lots)

- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -Transaksi (kali)

Januari / January '10

-Volume (lot) Open Interest (lots)

Frequency (times) Volume (lots)

Januari / January '10

Transaksi (kali) Volume (lot) Open Interest (lots)

Frequency (times) Volume (lots)

8 70 1335

8 256 1087

12 85 1072

- - 1072

1 9

-- -

-- - 1081

- - 1081

-- - 1161

3 102 1302

1204

- -

-(18) 19 (4) 56

- (15) 1 (15) 1 (27) 19

(7) 12 (12) 1 (4) 53

(12) 9 (11) 1072

(6) 256 (5) 1335

- 10 12 22 6 91 1135

Bulan (Month Tanggal

( Date)

Bulan (Month) Tanggal

( Date)

Gulir Emas / Rolling Gold

(KGE)

Gulir Emas USD /

USD Rolling Gold(KGEUSD)

Bulan (Month) Tanggal

( Date)

Gulir Indeks Emas /

(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 - 352 109 - - - 19 22 20 19 20

2 Pebruari/February 371 65 - 2 705 45 - 4 315 63 - - 20 20 20 20

3 Maret/March 313 89 - 2 583 117 - 4 332 67 - - 21 21 17 20

4 April/April 262 157 - 2 485 218 - 4 463 69 - - 18 20 22 21

5 Mei/May 440 79 15 2 798 450 15 4 480 57 - - 22 22 20 20

6 Juni/June 284 90 16 2 612 136 16 4 379 55 - - 22 21 21 22

7 Juli/July 389 41 4 - 972 62 4 - 369 37 - - 21 22 22 22

8 Agustus/August 493 31 42 66 915 47 64 98 297 13 - - 20 22 20 20

9 September/September 227 22 46 - 379 26 106 - 238 6 - - 21 20 20 18

10 Oktober /October 145 1 74 - 215 1 184 - 148 3 - - 20 17 20 22

11 Nopember/November 219 2 29 - 302 2 69 - 180 176 - - 22 22 20 20

12 Desember/December 122 - 14 - 196 - 14 - 145 - - - 20 17 19 21

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) No.

Open Interest pada akhir bulan (lot) / Open Interest at the End of This Month (Lots)

Transaksi (Kali)/Frequency (Times) Volume (lot) /Volume (Lots)

(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 - 6 40 223 3 3 - 1 20 20 20 20

3 Maret/March 4 2 - 126 6 6 - 249 3 3 - 1 21 21 17 20

4 April/April 2 2 - 112 6 6 - 222 3 3 - - 18 20 22 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

Transaksi (Kali)/Frequency (Times) Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

No. Volume (lot) /Volume (Lots) Hari Perdagangan / Trading Days (Days)

(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

3 Maret/March - - - 21 21 17 20

4 April/April - - - 18 20 22 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

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)

Gulir Emas / Rolling Gold (KGE)

(10)

Bulan / Month

2009 2010 2009 2010 2009 2010 2009 2010

1 Januari/January - 180 - 224 - 21 19 20

2 Pebruari/February 29 63 5 20

3 Maret/March 55 81 6 20

4 April/April 62 95 2 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

No. Transaksi (Kali)/Frequency (Times) Volume (lot) /Volume (Lots) Hari Perdagangan / Trading Days (Days)

Open Interest pada akhir bulan (lot) / Open Interest at the End of This Month (Lots)

Gulir Emas USD / USD Rolling Gold

(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 2,234 840 2,210 438 375 979 3,187 1,253 20 20 20 20

3 Maret/March 207 106 226 124 2,100 2,831 1,840 317 465 1,072 4,107 1,192 21 21 17 20

4 April/April 145 22 263 172 3,641 553 5,070 503 550 685 4,062 1,131 18 20 22 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

Transaksi (Kali)/Frequency (Times)

No. Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots) Hari Perdagangan / Trading Days (Days)

Gulir Indeks Emas / Rolling Gold Index (KIE)

(12)

1 4 5 6 7 8 11 12 14 15 18 19 20 21 22 25 26 27 28 29

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Jan'10 790.00 805.00 - - - 797.50 779.64 17.86

Jan/Mar 800.00 820.00 - - - 762.50 762.50 - 786.25 788.38 (2.13)

Feb'10 - 825.00 825.00 827.50 815.00 807.50 807.50 787.50 785.00 780.00 780.00 780.00 762.50 777.50 775.00 777.50 - - 765.00 792.34 -

-Mar'10 - 830.00 835.00 837.50 822.50 817.50 815.00 797.50 792.50 785.00 785.00 780.00 765.00 782.50 777.50 780.00 - - 770.00 798.28 -

-Apr/Jun'10 810.00 835.00 840.00 845.00 842.50 830.00 827.50 822.50 800.00 802.50 790.00 795.00 790.00 775.00 787.50 787.50 785.00 770.00 770 775 804.00 796.32 7.68

Jul/Sep'10 - - - 770.00 768 - 768.75 -

-Medan (Rp/Kg) Spot 7,438 7,537 7,724 7,724 7,683 7,566 7,400 7,445 7,215 7,233 7,202 7,198 7,237 7,092 7,299 7,236 7,243 7,138 7,159 7,152 7,346 7,371 (24.95)

2. Olein Rotterdam (US$/Ton) Jan'10 775.00 795.00 810.00 812.50 820.00 - - - 802.50 775.75 26.75

Jan/Mar'10 - - - 817.50 822.50 - - - 820.00 779.38 40.62

Feb/Mar'10 785.00 807.50 820.00 827.50 830.00 - - - 814.00 781.67 32.33

Feb'10 - - - 812.50 812.50 810.00 780.00 782.50 772.50 775.00 772.50 760.00 772.50 765.00 - - - - 783.18 -

-Mar'10 - - - 817.50 817.50 815.00 787.50 780.00 780.00 780.00 780.00 750.00 780.00 767.50 772.50 752.50 747.50 757.50 779.00 -

-Mar/Apr'10 - - - 825.00 822.50 820.00 795.00 800.00 - 775.00 - - - 806.25 -

-Apr/Jun'10 800.00 825.00 830.00 - - - 787.50 785.00 787.50 770.00 775.00 772.50 770.00 752.50 735.00 575.50 766.58 787.97 (21.39)

Jul/Sep'10 - - - 750.00 752.50 760.00 754.17 -

-Jakarta (Rp/Kg) Spot 7,675 7,550 7,550 7,550 8,530 8,400 8,445 8,155 8,155 7,900 7,620 7,620 7,700 7,700 7,725 7,725 7,725 7,725 7,700 7,650 7,840 7,136 704.00

3. Minyak Kelapa Rotterdam (US$/Ton) Jan/Feb'10 795.00 810.00 825.00 820.00 815.00 800.00 800.00 800.00 770.00 760.00 745.00 755.00 755.00 760.00 - - - 786.43 766.76 19.67

Feb/mar'10 800.00 820.00 830.00 820.00 820.00 800.00 810.00 805.00 770.00 760.00 750.00 760.00 765.00 770.00 785.00 780.00 790.00 775.00 770.00 775.00 787.75 776.18 11.57

Mar/Apr'10 805.00 830.00 835.00 830.00 825.00 810.00 815.00 810.00 780.00 770.00 760.00 780.00 775.00 780.00 - 790.00 795.00 780.00 780.00 785.00 796.58 786.88 9.70

Apr/Mei'10 - - - 800.00 800.00 790.00 790.00 795.00 795.00 -

-Bitung (Rp/Kg) Spot 7,951 8,047 8,183 8,183 8,010 7,867 7,773 7,820 7,485 7,428 7,295 7,393 7,433 7,520 7,836 7,744 7,827 7,726 7,696 7,713 7,747 7,250 496.50 0.00 4. Kakao New York (US$/Ton) Mar'10 3,247 3,289 3,256 3,321 3,292 3,309 3,296 3,343 3,389 3,392 3,400 3,400 3,461 3,422 3,431 3,425 3,406 3,363 3,268 3,260 3,349 3,327 21.50

Mei'10 3,267 3,310 3,278 3,341 3,313 3,334 3,318 3,367 3,415 3,418 3,425 3,425 3,485 3,451 3,458 3,454 3,438 3,399 3,308 3,303 3,375 3,346 29.35

Jul'10 3,266 3,307 3,278 3,338 3,308 3,331 3,319 3,373 3,425 3,428 3,431 3,431 3,488 3,455 3,461 3,463 3,447 3,409 3,322 3,321 3,380 3,270 110.05 Makassar (Rp/Kg) Spot 28,233 28,410 28,035 28,035 28,121 28,316 27,853 28,456 28,767 28,970 29,124 29,108 29,835 29,616 29,923 29,712 29,454 29,260 28,455 28,247 28,797 28,747 49.50

Perubahan

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

Januari / January 2010

TANGGAL Rata2

bulan ini

Rata2 bulan lalu

NO. BULAN

PENYERAHAN KOMODITAS PASAR

(13)

Sambungan / Continued

1 4 5 6 7 8 11 12 14 15 18 19 20 21 22 25 26 27 28 29

5. Kopi Arabika New York (Sen US$/Lbs) Mar'10 136.65 135.95 141.85 141.00 141.60 141.90 145.35 143.70 145.15 144.35 140.75 140.75 140.90 139.20 138.70 139.60 139.40 138.25 133.55 132.95 140.08 142.90 (2.82)

Mei'10 138.45 137.60 143.65 142.85 143.40 143.75 147.20 145.55 146.90 146.05 142.55 142.55 142.65 141.05 140.45 141.40 141.20 140.10 135.45 134.85 141.88 144.40 (2.52)

Jul 139.90 139.05 145.00 144.25 144.80 145.25 148.70 146.95 148.5 147.70 144.15 144.15 144.30 142.65 142.05 143.00 142.75 141.80 137.10 136.00 143.40 143.95 (0.55)

Medan (Rp/Kg) Spot 25,453 25,133 26,125 26,125 25,850 25,938 26,225 26,097 26,249 26,270 25,706 25,691 25,861 25,683 25,789 25,815 25,708 25,685 24,916 24,691 25,751 26,705 (954.50)

6. Kopi Robusta London (US$/Ton) Jan-10 1,277 1,294 1,321 - 1,339 1,348 1,360 1346 1,359 1,357 1,336 1,331 1,328 1,305 1,292 1,325 1,329 1,312 1,298 1,295 1,324 1,339 (15.21)

Mar-10 1,318 1,332 1,364 1,315 1,381 1,388 1,400 1,385 1,398 1,396 1,375 1,376 1,373 1,345 1,327 1,360 1,364 1,347 1,333 1,330 1,360 1,374 (13.65)

May-10 1,348 1,361 1,393 1,357 1,412 1,418 1,430 1,415 1,427 1,424 1,404 1,406 1,402 1,377 1,360 1,393 1,397 1,381 1,368 1,364 1,392 1,400 (8.15)

Jul'10 - - - 1,388 1,388 1,448 1,459 1,447 1,456 1,453 1,433 1,437 1,431 1,407 1,389 1,425 1,429 1,412 1,396 1,391 1,423 - -B. Lampung (Rp/Kg) Spot 9,725 9,788 9,983 9,983 10,039 10,124 10,095 10,046 10,110 10,157 10,017 9,971 10,003 9,865 9,835 10,051 10,055 9,989 9,905 9,834 9,979 10,236 (257.25)

7. Karet Singapore(TSR-20) Feb-10 283.50 286.50 291.50 295.00 297.40 294.10 297.50 302.50 305.00 312.00 310.90 312.00 314.00 310.00 311.00 307.00 300.50 299.00 292.50 298.00 301.00 276.56 24.44

Mar-10 283.50 286.00 290.00 294.30 296.40 294.50 297.50 303.00 304.90 312.50 308.00 371.50 313.00 310.00 310.50 304.50 300.50 299.00 292.50 294.50 303.33 276.61 26.72

Apr-10 - - 289.00 294.00 297.00 295.20 297.50 303.50 305.00 312.50 307.50 382.50 313.00 311.00 309.50 304.00 301.00 299.00 293.50 294.00 306.04 - -Palembang (Rp/Kg) Spot 26,696 26,404 26,807 26,807 27,121 26,851 26,842 27,555 27,587 28,397 28,373 28,459 28,799 28,749 28,868 28,347 27,666 27,859 27,424 27,580 27,660 25,990 1,669.55

8. Jagung Chicago (Sen US$/Bushel) Mar'10 413.75 414.50 418.50 418.75 421.75 417.50 423.00 422.50 384.00 381.00 371.50 371.50 369.25 368.00 372.00 364.75 367.75 362.25 358.25 361.75 389.11 402.62 (13.51)

Mei'10 423.50 424.25 428.75 429.00 432.00 428.00 433.25 433.00 395.00 391.75 382.50 382.50 380.25 378.75 382.75 375.50 378.75 373.25 369.25 372.75 399.74 413.18 (13.44)

Jul'10 432.25 433.00 437.00 437.50 440.75 436.75 441.75 441.25 404.25 401.00 391.50 391.50 389.50 388.25 392.25 385.50 388.25 382.75 378.50 382.25 408.79 425.75 (16.96)

B. Lampung (Rp/Kg) Spot 1,298 1,290 1,297 1,297 1,293 1,285 1,282 1,289 1,194 1,195 1,176 1,175 1,176 1,179 1,197 1,174 1,178 1,173 1,167 1,170 1,224 1,249 (24.75)

9. Lada Putih Muntok London (US$/Ton) Spot 5,100 5,100 5,100 5,100 5,100 5,100 5,100 5,100 5,100 5,100 5,050 5,050 5,050 5,050 5,050 5,050 5,050 5,050 5,050 5,050 5,075 5,115 (40.00)

Jan'10 4,950 4,950 4,950 4,950 4,950 4,950 5,000 5,000 5,000 5,000 4,950 4,950 4,950 4,950 4,950 4,950 4,950 4,950 4,950 4,950 4,960 4,991 (31.00) Pangkal Pinang (Rp/Kg) Spot 41,357 41,044 40,946 40,946 40,588 40,642 40,150 40,396 40,239 40,485 40,180 40,158 40,380 40,574 40,880 40,667 40,557 40,844 40,844 40,778 40,633 41,747 (1,114.25)

10. Lada Hitam ASTA London (US$/Ton) Spot 3,650 3,650 3,650 3,650 3,650 3,650 3,600 3,600 3,600 3,600 3,550 3,550 3,550 3,550 3,550 3,550 3,550 3,550 3,550 3,550 3,590 3,624 (34.00)

Jan'10 3,550 3,550 3,550 3,550 3,550 3,550 3,500 3,500 3,500 3,500 3,450 3,450 3,450 3,450 3,450 3,450 3,450 3,450 3,450 3,450 3,490 3,524 (34.00) B.Lampung (Rp/Kg) Spot 25,667 25,475 25,415 25,415 25,196 25,229 24,567 24,716 24,621 24,770 24,473 24,460 24,593 24,710 24,894 24,766 24,700 24,873 24,947 24,833 24,916 25,632 (716.00)

Perubahan BULAN

PENYERAHAN

TANGGAL Rata2

bulan ini

Rata2 bulan lalu

Januari / January 2010

(14)

14 NO TANGGAL PENYELENGGARA TRANSAKSI KOMODITI JUMLAH

PENJUAL

JUMLAH PEMBELI

1 1/26/2010 Jawa Timur Rp 40,246,250,000 Beras, bumbu nasi goreng, cabe merah, daun benalu, garam, jagung, jahe, kemiri, kentang, minyak goreng, paprika, pepaya, pupuk organik, sapi, telur ayam, tomat.

279 136

Rp 40,246,250,000 TOTAL TRANSAKSI

7. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation

(15)

Peb/Feb'10 Mar/Mar'10 Perubahan /

Change Peb/Feb'10 Mar/Mar'10

Perubahan /

Change Peb/Feb'10 Mar/Mar'10

Perubahan /

Change Peb/Feb'10 Mar/Mar'10

Perubahan /

Change Peb/Feb'10 Mar/Mar'10

Perubahan / Change

Hari perdagangan (hari) 19 22 3 19 22 3 19 22 3 19 22 3 19 22 3

Trading Days (days)

Jumlah Transaksi (kali) - - - 133 148 15 - - - 60 0 -60 19 2 -17

Frequency (times)

Volume Transaksi (lot) - - - 133 148 15 - - - 73 0 -73 297 8 -289

Volume (lots)

Rata-rata Volume Harian (lot) - - - 7 7 0 - - - 18 0 -18 42 4 -38

Daily Volume Average (lots)

Volume Tertinggi (lot) - - - (10) 10 (18) 11 1 - - - (1) 34 - 34 (22) 250 (31) 7 -243

High Volume (lots)

Volume Terendah (lot) - - - (25) 6 (31) 6 0 - - - (9) 1 - 1 (9) 1 (11) 1 0

Low Volume (lots)

Harga tertinggi (Rp) - - - (22) 335,000 (5) 337,000 2,000 - - - (3) 1.117,10 - 1,117.10 (10) 9,415 (11) 9,190 -305

High Prices (Rp)

Harga terendah (Rp) - - - (9) 323,000 (25) 322,000 -1,000 - - - (5) 1.044,07 - 1,044.07 (22) 9,290 (31) 9,095 -195

Maret/ March 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)

Mar / Mar'10 Apr / Apr '10 Mei / May '10 Juni / June '10 Juli / July '10 Agus / Aug '10 Sep / Sep '10

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

Pembukaan Open Tertinggi High Terendah Low Penutupan Settlement

Mar / Mar'10 Apr / Apr '10 Mei / May '10 Juni / June '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

2. Harga Bulanan /

Monthly Prices

8,150 7,660 7,490 7,435 7,390 7,345 7,285

Maret / March 2010

-- - -

-- -

-322,500 324,500 325,500 326,500

332,500 333,500 334,500 326,500

337,000 338,000

9,190

- - 9,190

322,000 323,000 324,000 326,500

339,000 326,500

Maret / March 2010 Maret / March 2010

- - 9,095

324,070 1,115.05 9,093

-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)

1-Mar-10 - - - 8,100 - - - 8,095 - - - 8,075 - - - 8,035 2-Mar-10 - - - 8,160 - - - 8,155 - - - 8,135 - - - 8,090 3-Mar-10 - - - 8,160 - - - 8,155 - - - 8,135 - - - 8,090 4-Mar-10 - - - 8,100 - - - 8,105 - - - 8,085 - - - 8,050 5-Mar-10 - - - 8,175 - - - 8,205 - - - 8,175 - - - 8,155 8-Mar-10 - - - 8,195 - - - 8,235 - - - 8,205 - - - 8,155 9-Mar-10 - - - 8,305 - - - 8,245 - - - 8,215 - - - 8,170 10-Mar-10 - - - 8,300 - - - 8,360 - - - 8,285 - - - 8,240 11-Mar-10 - - - 8,280 - - - 8,240 - - - 8,200 - - - 8,145 12-Mar-10 - - - 8,250 - - - 8,250 - - - 8,215 - - - 8,160 15-Mar-10 - - - 8,150 - - - 8,085 - - - 8,025 - - - 7,980 17-Mar-10 - - - - 7,950 - - - 7,890 - - - 7,860 18-Mar-10 - - - - 7,950 - - - 7,890 - - - 7,845 19-Mar-10 - - - - 7,850 - - - 7,740 - - - 7,720 22-Mar-10 - - - - 7,850 - - - 7,755 - - - 7,700 23-Mar-10 - - - - 7,850 - - - 7,750 - - - 7,695 24-Mar-10 - - - - 7,825 - - - 7,720 - - - 7,670 25-Mar-10 - - - - 7,750 - - - 7,645 - - - 7,575 26-Mar-10 - - - - 7,750 - - - 7,650 - - - 7,555 29-Mar-10 - - - - 7,670 - - - 7,565 - - - 7,465 30-Mar-10 - - - - 7,600 - - - 7,515 - - - 7,460 31-Mar-10 - - - - 7,660 - - - 7,490 - - - 7,435

Tertinggi High Terendah Low Rata-Rata Average

Sambungan / Continued

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

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

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

1-Mar-10 - - - 8,015 - - - 7,995 - - - -2-Mar-10 - - - 8,060 - - - 8,020 - - - -3-Mar-10 - - - 8,060 - - - 8,020 - - - -4-Mar-10 - - - 7,985 - - - 7,950 - - - -5-Mar-10 - - - 8,110 - - - 8,095 - - - -8-Mar-10 - - - 8,115 - - - 8,085 - - - -9-Mar-10 - - - 8,140 - - - 8,185 - - - -10-Mar-10 - - - 8,160 - - - 8,170 - - - -11-Mar-10 - - - 8,090 - - - 8,090 - - - -12-Mar-10 - - - 8,100 - - - 8,095 - - - -15-Mar-10 - - - 7,930 - - - 7,875 - - - -17-Mar-10 - - - 7,825 - - - 7,800 - - - 7,740 18-Mar-10 - - - 7,830 - - - 7,770 - - - 7,755 19-Mar-10 - - - 7,685 - - - 7,645 - - - 7,610 22-Mar-10 - - - 7,660 - - - 7,605 - - - 7,605 23-Mar-10 - - - 7,660 - - - 7,615 - - - 7,585 24-Mar-10 - - - 7,630 - - - 7,585 - - - 7,555 25-Mar-10 - - - 7,525 - - - 7,480 - - - 7,475

-8,198

-Maret / March '10 April / April '10 Mei / May '10

September / September'10

Maret / March 2010

-7,993

Agustus / August '10

-7,925 7,875

Juli / July '10

Maret / March 2010

3. Harga Harian /

Daily Prices

Juni / June '10

-Bulan

Month

Olein / Olein (OLE)

Tgl Date Bulan Month Tgl Date

(18)

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

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

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

1-Mar-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 - - - -2-Mar-10 332,000 332,000 332,000 332,000 333,000 333,000 333,000 333,000 334,000 334,000 334,000 334,000 - - - -3-Mar-10 336,500 336,500 336,500 332,000 337,500 337,500 337,500 333,000 338,500 338,500 338,500 334,000 - - - -4-Mar-10 337,000 337,000 337,000 337,000 338,000 338,000 338,000 338,000 339,000 339,000 339,000 339,000 - - - -5-Mar-10 337,000 337,000 337,000 337,000 338,000 338,000 338,000 338,000 339,000 339,000 339,000 339,000 - - - -8-Mar-10 335,000 335,000 335,000 335,000 336,000 336,000 336,000 336,000 337,000 337,000 337,000 337,000 - - - -9-Mar-10 332,000 332,000 332,000 332,000 336,000 336,500 333,000 333,000 334,000 334,000 334,000 334,000 - - - -10-Mar-10 332,000 332,000 332,000 332,000 333,000 333,000 333,000 333,000 334,000 334,000 334,000 334,000 - - - -11-Mar-10 329,000 329,000 329,000 329,000 330,000 330,000 330,000 330,000 331,000 331,000 331,000 331,000 - - - -12-Mar-10 329,000 329,000 329,000 329,000 330,000 330,000 330,000 330,000 331,000 334,000 331,000 331,500 - - - -15-Mar-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 - - - -17-Mar-10 331,000 331,000 331,000 331,000 328,900 332,000 328,700 332,000 333,000 333,000 333,000 333,000 - - - -18-Mar-10 329,500 329,500 329,500 329,500 332,500 332,500 330,500 330,500 331,500 331,500 331,500 331,500 - - - -19-Mar-10 329,500 329,500 329,500 329,500 330,500 330,900 330,500 330,600 331,500 331,500 331,500 331,500 - - - -22-Mar-10 326,000 326,000 326,000 326,000 327,000 327,000 327,000 327,000 328,000 328,000 328,000 328,000 - - - -23-Mar-10 325,500 325,500 325,500 325,500 326,500 326,500 326,500 326,500 327,500 327,500 327,500 327,500 - - - -24-Mar-10 325,500 325,500 325,500 325,500 326,500 326,500 326,500 326,500 327,500 327,500 327,500 327,500 - - - -25-Mar-10 322,000 322,000 322,000 322,000 323,000 323,000 323,000 323,000 324,000 324,000 324,000 324,000 - - - -26-Mar-10 322,500 322,500 322,500 322,500 323,500 323,500 323,500 323,500 324,500 324,500 324,500 324,500 - - - -29-Mar-10 - - - - 324,000 324,000 324,000 324,000 325,000 325,000 325,000 325,000 - - - 324,500 30-Mar-10 - - - - 324,500 324,500 324,000 324,500 325,500 325,500 325,500 325,500 326,500 326,500 326,500 326,500 31-Mar-10 - - - - 324,500 324,500 324,500 324,500 325,500 325,500 325,500 325,500 326,500 326,500 326,500 326,500

Tertinggi High Terendah Low Rata-Rata Average

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

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

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

1-Mar-10 - - - 333,175 1-Mar-10 - - - 1,105.10 1-Mar-10 - - - 9,268 2-Mar-10 - - - 333,484 2-Mar-10 - - - 1,105.10 2-Mar-10 - - - 9,295 3-Mar-10 - - - 333,484 3-Mar-10 - - - 1,105.10 3-Mar-10 - - - 9,295 4-Mar-10 - - - 339,124 4-Mar-10 - - - 1,132.15 4-Mar-10 - - - 9,273 5-Mar-10 - - - 336,852 5-Mar-10 - - - 1,133.95 5-Mar-10 - - - 9,233 8-Mar-10 - - - 336,415 8-Mar-10 - - - 1,124.25 8-Mar-10 - - - 9,225 9-Mar-10 - - - 331,155 9-Mar-10 - - - 1,122.05 9-Mar-10 - - - 9,200 10-Mar-10 - - - 331,617 10-Mar-10 - - - 1,109.95 10-Mar-10 - - - 9,169 11-Mar-10 - - - 326,822 11-Mar-10 - - - 1,107.90 11-Mar-10 9,190 9,190 9,190 9,193 12-Mar-10 - - - 329,263 12-Mar-10 - - - 1,103.25 12-Mar-10 - - - 9,155 15-Mar-10 - - - 325,063 15-Mar-10 - - - 1,106.55 15-Mar-10 - - - 9,163 17-Mar-10 - - - 331,631 17-Mar-10 - - - 1,125.05 17-Mar-10 - - - 9,115 18-Mar-10 - - - 329,468 18-Mar-10 - - - 1,127.65 18-Mar-10 - - - 9,124 19-Mar-10 - - - 328,307 19-Mar-10 - - - 1,107.05 19-Mar-10 - - - 9,104 22-Mar-10 - - - 323,899 22-Mar-10 - - - 1,098.15 22-Mar-10 - - - 9,124 23-Mar-10 - - - 322,880 23-Mar-10 - - - 1,102.65 23-Mar-10 - - - 9,118 24-Mar-10 - - - 321,091 24-Mar-10 - - - 1,086.50 24-Mar-10 - - - 9,124 25-Mar-10 - - - 321,392 25-Mar-10 - - - 1,089.95 25-Mar-10 - - - 9,135 26-Mar-10 - - - 321,891 26-Mar-10 - - - 1,105.60 26-Mar-10 - - - 9,118 29-Mar-10 - - - 324,919 29-Mar-10 - - - 1,108.15 29-Mar-10 - - - 9,092 30-Mar-10 - - - 324,286 30-Mar-10 - - - 1,104.45 30-Mar-10 - - - 9,088 31-Mar-10 - - - 324,070 31-Mar-10 - - - 1,115.05 31-Mar-10 9,095 9,095 9,095 9,093

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata Rata-Rata Rata-Rata

Average Average Average

April / April '10 Mei / May '10

Maret / March '10

329,816 329,936 (25) 323,000 (5) 338,000 (5) 337,000 (25) 322,000 330,955 (5) 339,000

(25) 324,000 326,500

Maret / March 2010 Juni / June '10

Maret / March 2010 Maret / March 2010 Maret / March 2010

Maret / March '10 (31)

325,833 (31) 326,500

9,095

Maret / March '10 Maret / March '10

- - (11)

328,649 1,110.25 9,168

9,190

- - (31)

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

(19)

1 1 2 2 3 3 4 4 5 5 8 8 9 9 10 10 11 11 12 12 15 15 17 17 18 18 19 19 22 22

-Frequency (times) Volume (lots)

-Transaksi (kali)

Maret /March '10

-Volume (lot)

Open Interest (lots)

- -- -- -- -- -- -- -- -- -- -- -- -- --

-Maret /March '10 Transaksi (kali) Volume (lot)

Open Interest (lots) Frequency (times) Volume (lots)

-6 6

6 6

-6 6

-10 10

-6 6

-10 10

-6

-6 6

-Frequency and Volume, and Open Interest

4. Jumlah dan Volume Transaksi, dan Open Interest

-6

11 11

Bulan (Month) Tanggal

( Date)

Bulan (Month) Tanggal

( Date)

(20)

1 1 1

2 2 2

3 3 3

4 4 4

5 5 5

8 8 8

9 9 9

10 10 10

11 11 11

12 12 12

15 15 15

17 17 17

18 18 18

19 19 19

22 22 22

23 23 23

24 24 24

25 25 25

26 26 26

29 29 29

30 30 30

31 31 31

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata Rata-Rata Rata-Rata

Average Average Average

- - - 11

- - 1061

- 11

- 1061

- - 11

-11

- - 11

-- - 11

- - 11

Volume (lot) Open Interest (lots) Frequency (times) Volume (lots)

-- - 11

- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -- -Transaksi (kali)

Maret /March '10

Volume (lot) Open Interest (lots) Frequency (times) Volume (lots)

Maret /March '10

Transaksi (kali) Volume (lot) Open Interest (lots) Frequency (times) Volume (lots)

- -

-- - 1062

Maret /March '10 Transaksi (kali)

- - 1062

1 1 1061

- - 1061

-1 7 1054

- -

-- -

-(31) 11

- - (31) 11

- (31) 1

(31) 1

- (31) 7 (10) 1062

(11) 1 (31) 1054

- - - 11 1 4 1061

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 /

(21)

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

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

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)

(22)

36 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 6 6 - 222 3 3 - - 18 20 22 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)

(23)

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

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

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)

(24)

38 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 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)

(25)

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 3,641 553 5,070 503 550 685 4,062 1,131 18 20 22 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

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)

(26)

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

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Mar'10 800.00 817.50 812.50 - - 837.50 860.00 845.00 850.00 842.50 840.00 - - - 833.89 -

-Apr'10 - - - 835.00 837.50 822.50 830.00 832.50 830.00 820.00 - 817.50 820.00 827.22 796.32 30.90

Apr/Jun'10 802.50 817.50 812.50 830.00 837.50 842.50 855.00 842.50 850.00 842.50 842.50 - - - 834.09 796.32 37.77

Mei'10/Jun'10 - - - 832.50 832.50 820.00 820.00 827.50 830.00 815.00 825.00 810.00 820.00 823.25 -

-Jul/Sep'10 802.50 815.00 812.50 825.00 835.00 837.50 850.00 837.50 845.00 840.00 837.50 822.50 827.50 812.50 830.00 817.50 822.50 810.00 815.00 815.00 810.00 824.76 -

-Okt'10/Des'10 - - - - 825.00 - - - 820.00 - - - 822.50 -

-Medan (Rp/Kg) Spot 7,261 7,406 7,358 7,522 7,597 7,544 7,764 7,608 7,655 7,579 7,548 7,477 7,478 7,335 7,401 7,428 7,405 7,321 7,369 7,258 7,267 7,456 7,371 85.24

2. Olein Rotterdam (US$/Ton) Mar'10 805.00 810.00 805.00 812.50 - - - 827.50 840.00 832.50 - - - 818.93 -

-Apr/Jun'10 805.00 802.50 797.50 815.00 822.50 830.00 840.00 827.50 840.00 832.50 825.00 812.50 817.50 802.50 - 810.00 - - - 805.00 - 817.81 787.97 29.84

Mei'10/Jun'10 - - - 802.50 807.50 812.50 805.00 807.50 800.00 807.50 806.07 -

-Jul/Sep'10 797.50 802.50 797.50 805.00 812.50 820.00 834.00 817.50 830.00 820.00 815.00 802.50 807.50 792.50 812.50 800.00 802.50 795.00 797.50 790.00 795.00 806.98 -

-Okt'10/Des'10 - - - 815.00 - 807.50 - 797.50 - 800.00 - - - - 805.00 -

-Jakarta (Rp/Kg) Spot 8,020 8,020 8,160 8,160 8,100 8,175 8,195 8,305 8,300 8,280 8,250 8,250 7,950 7,950 7,850 7,850 7,850 7,825 7,750 7,750 7,670 8,031 7,136 895.43

3. Minyak Kelapa Rotterdam (US$/Ton) Mar/Apr'10 870.00 880.00 885.00 900.00 - - - - 950.00 955.00 - - - 906.67 786.88 119.79

Apr/Mei'10 875.00 890.00 890.00 920.00 935.00 945.00 960.00 955.00 960.00 965.00 950.00 930.00 935.00 925.00 905.00 910.00 900.00 880.00 880.00 865.00 870.00 916.43 -

-Mei'10/Jun'10 - 900.00 905.00 925.00 945.00 955.00 970.00 965.00 970.00 975.00 960.00 940.00 945.00 935.00 915.00 920.00 910.00 890.00 890.00 880.00 880.00 928.75 -

-Jun'10/Jul'10 - - - - 955.00 970.00 985.00 980.00 - - 970.00 950.00 955.00 945.00 925.00 930.00 920.00 895.00 900.00 890.00 890.00 937.33 -

-Bitung (Rp/Kg) Spot 8,652 8,720 8,773 8,916 9,276 9,569 9,464 9,403 9,451 9,398 9,339 9,109 9,131 9,035 8,824 8,877 8,777 8,591 8,589 8,395 8,427 8,986 7,250 1736.48 0.00 4. Kakao New York (US$/Ton) Mar'10 2,917 2,855 2,819 2,813 2,812 2,855 2,827 2,812 2,838 2,844 2,910 2,835 2,835 2,835 2,834 2,873 2,895 - - - - 2,848 3,327 (479.41)

Mei'10 2,917 2,862 2,829 2,823 2,829 2,865 2,834 2,829 2,844 2,854 2,920 2,848 2,905 2,893 2,861 2,899 2,919 2,833 2,820 2,854 2,925 2,865 3,346 (481.10) Jul'10 2,941 2,891 2,856 2,849 2,856 2,890 2,861 2,856 2,869 2,878 2,946 2,875 2,930 2,917 2,883 2,921 2,941 2,861 2,848 2,882 2,955 2,891 3,270 (379.24)

Sep'10 - - - 2,885 2,868 2,907 2,980 2,910 3,270 (360.00)

Makassar (Rp/Kg) Spot 24,893 24,214 23,886 23,798 23,789 24,014 23,751 23,587 23,818 23,868 24,452 23,695 23,618 23,610 23,598 23,962 24,165 23,647 23,523 23,711 23,658 23,869 28,747 (4877.62)

NO. BULAN

PENYERAHAN KOMODITAS

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

Maret / March 2010 Perubahan TANGGAL

PASAR Rata2

bulan ini

Rata2 bulan lalu

(1)

23 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

19 3 Maret/March

-

21

17

20 4 April/April

-

18

20

22

21 5 Mei/May

-

22

20 6 Juni/June

-

334 -

328 -

22

21

22 7 Juli/July

-

296 -

695 -

21

22 8 Agustus/August

-

422 -

20

22

20 9 September/September

-

342 -

436 -

21

20

18 10 Oktober /October

-

588 -

3,060

-

20

17

20

22 11 Nopember/November

-

66 -

22

20 12 Desember/December

-

16 -

96 -

20

17

19

21 Transaksi (Kali)/Frequency (Times)

Open Interest at the End of This Month (Lots)

No.

Open Interest

pada akhir bulan (lot) /

Hari Perdagangan / Trading Days (Days)

Volume (lot) /Volume (Lots)

(2)

24 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

20 4 April/April

62

95

2

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 No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Hari Perdagangan / Trading Days (Days)

Open Interest

pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Gulir Emas USD / USD Rolling Gold

(3)

25 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

19 3 Maret/March

207

106

226

124 2,100

2,831

1,840

317

465 1,072

4,107

1,192

21

17

20 4 April/April

145

22

263

172 3,641

553 5,070

503

550

685 4,062

1,131

18

20

22

21 5 Mei/May

318

309 1,816

106 4,186

5,680

2,267

213

731

965 4,076

1,149

22

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

22 7 Juli/July

170

363

137

150 2,123

2,469

1,799

767

405 2,356

1,082

1,148

21

22 8 Agustus/August

109

300

156

80

793 2,107

1,713

333

487 3,338

1,331

1,353

20

22

20 9 September/September

120

198

326

86

979 2,634

4,077

500

829 2,279

2,451

1,258

21

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

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)

(4)

1 2 3 4 5 8 10 11 12 15 16 17 18 19 22 23 24 26

1. Minyak Kelapa Sawit Feb'10 765.00 767.50 770.00 782.50 782.50 785.00 790.00 785.00 787.50 790.00 792.50 800.00 815.00 805.00 800.00 810.00 815.00 810.00 791.81 792.34 (0.53) Mar'10 767.50 767.50 772.50 785.00 782.50 785.00 790.00 785.00 797.50 792.50 797.50 802.50 817.50 807.50 802.50 812.50 820.00 810.00 794.17 798.28 (4.11) Apr/Jun'10 770.00 770.00 770.00 787.50 785.00 785.00 792.50 792.50 800.00 797.50 800.00 805.00 820.00 810.00 805.00 815.00 820.00 810.00 796.39 804.00 (7.61) Spot 7,175 7,182 7,189 7,302 7,355 7,396 7,398 7,355 7,215 7,182 7,205 7,236 8,421 7,347 7,245 7,365 7,418 7,379 7,354 7,346 7.61

2. Olein Feb'10 755.00 755.00 - 770.00 775.00 775.00 785.00 782.50 790.00 790.00 790.00 790.00 810.00 787.50 797.50 807.50 812.50 - 785.78 738.18 47.60 Mar'10 755.00 755.00 - 770.00 775.00 775.00 785.00 782.50 790.00 790.00 790.00 790.00 810.00 802.50 797.50 807.50 812.50 805.00 787.79 779.00 8.79 Apr/Jun'10 755.00 755.00 757.50 772.50 777.50 775.00 782.50 782.50 790.00 787.50 787.50 787.50 810.00 802.50 797.50 807.50 805.00 805.00 785.42 766.58 18.84 Jul/Sep'10 - - 752.50 - - - 797.50 775.00 754.17 20.83 Spot 7,650 7,650 7,650 7,700 7,735 7,735 7,750 7,750 7,935 7,935 7,930 7,930 8,000 8,000 8,000 8,020 8,020 8,020 7,856 7,840 16.11

3. Minyak Kelapa Feb/mar'10 765.00 770.00 765.00 770.00 770.00 775.00 765.00 770.00 785.00 785.00 785.00 790.00 810.00 810.00 810.00 825.00 850.00 860.00 792.22 787.75 4.47 Mar/Apr'10 775.00 780.00 775.00 780.00 780.00 785.00 775.00 780.00 795.00 795.00 795.00 800.00 820.00 805.00 805.00 830.00 855.00 865.00 799.72 796.58 3.14 Apr/Mei'10 785.00 790.00 785.00 790.00 790.00 795.00 785.00 795.00 810.00 805.00 805.00 810.00 835.00 815.00 815.00 850.00 900.00 890.00 813.89 795.00 18.89 Spot 7,634 7,665 7,593 7,629 7,684 7,753 7,597 7,657 7,822 7,796 7,794 7,798 8,043 8,071 8,014 8,192 8,453 8,569 7,876 7,747 128.78

4. Kakao Mar'10 3,184 3,152 3,132 3,144 3,090 2,972 3,003 3,012 3,089 3,093 3,093 3,153 3,079 3,071 3,098 3,074 2,931 2,955 3,074 3,349 (275.39) Mei'10 3,229 3,196 3,176 3,180 3,125 3,001 3,038 3,040 3,116 3,103 3,103 3,163 3,094 3,091 3,109 3,083 2,945 2,967 3,098 3,375 (277.28) Jul'10 3,249 3,216 3,203 3,207 3,155 3,032 3,066 3,067 3,144 3,128 3,128 3,205 3,120 3,118 3,133 3,110 2,973 2,993 3,125 3,380 (255.17) Spot 27,626 27,251 26,990 27,043 26,737 25,684 25,798 25,911 25,663 26,611 26,602 26,993 26,437 26,457 26,518 26,370 25,045 25,308 26,391 28,797 (2,406)

Perubahan Rata2 bulan

ini

Rata2 bulan lalu TANGGAL

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

Pebruari / February 2010

NO. BULAN

PENYERAHAN KOMODITAS

(5)

1 2 3 4 5 8 10 11 12 15 16 17 18 19 22 23 24 26

5. Kopi Arabika Mar'10 131.70 132.55 135.05 133.00 131.55 128.80 130.40 132.20 132.20 132.75 132.75 133.45 132.25 124.10 134.75 129.85 130.35 130.45 131.56 140.08 (8.52) Mei'10 133.60 134.45 136.95 134.85 133.40 130.70 132.25 133.80 133.65 134.30 134.30 135.05 134.65 134.40 137.05 131.90 132.25 132.85 133.91 141.88 (7.97) Jul 135.10 135.95 138.40 136.20 134.80 132.15 133.85 135.30 135.15 135.80 135.80 136.55 136.15 137.90 138.70 133.60 133.90 134.55 135.55 143.40 (7.85) Spot 24,547 24,633 25,013 24,591 24,515 24,072 24,193 24,543 24,573 24,587 24,579 24,549 24,457 24,878 24,814 24,010 24,107 24,162 24,490 25,751 (1,261)

6. Kopi Robusta Mar-10 1,324 1,322 1,339 1,324 1,310 1,295 1,300 1,295 1,300 1,297 1,286 1,286 1,277 1,272 1,269 1,226 1,226 1,233 1,288 1,360 (72.17) May-10 1,356 1,355 1,372 1,357 1,344 1,330 1,331 1,325 1,331 1,329 1,318 1,316 1,310 1,306 1,303 1,263 1,264 1,271 1,321 1,392 (70.83) Jul'10 1,382 1,382 1,399 1,385 1,374 1,359 1,361 1,356 1,364 1,361 1,350 1,349 1,343 1,341 1,338 1,298 1,300 1,307 1,353 1,423 (70.28) Spot 10,104 10,060 10,170 10,026 9,987 9,886 9,859 9,829 9,881 9,823 9,731 9,669 9,645 9,639 9,545 9,224 9,224 9,298 9,756 9,979 (223.44)

7. Karet Feb-10 294.50 359.00 - - - 326.75 301.00 25.75

Mar-10 294.50 370.25 299.50 302.00 298.50 293.00 292.50 303.50 306.00 306.00 306.00 310.00 317.50 311.50 315.00 318.10 319.00 325.00 310.44 303.33 7.11 Apr-10 294.00 380.50 298.50 301.90 299.40 290.00 294.00 300.50 304.50 304.50 304.50 308.00 316.50 311.50 311.50 316.00 317.00 319.00 309.54 306.04 3.50 May-10 - - 298.00 301.00 300.00 289.00 296.00 300.00 303.60 303.60 303.60 307.40 315.50 312.50 310.50 315.00 314.50 317.50 305.48 - -Spot 27,339 27,173 27,661 27,835 27,709 27,251 27,022 28,080 28,347 28,254 28,244 28,443 29,281 29,197 28,945 29,314 29,408 30,012 28,306 27,660 646

8. Jagung Mar'10 356.50 356.50 365.00 353.00 354.00 351.50 358.50 361.75 363.25 361.50 361.50 367.25 360.00 357.25 360.00 371.50 367.75 375.25 361.22 389.11 (27.89) Mei'10 367.75 367.75 376.25 364.50 365.25 363.00 370.25 373.25 375.00 373.25 373.25 379.00 371.75 369.00 371.75 381.75 378.75 385.25 372.60 399.74 (27.14) Jul'10 377.50 377.50 386.25 374.75 375.50 373.00 380.75 383.75 392.50 384.25 384.25 390.00 382.50 379.75 382.75 393.75 389.25 396.75 383.60 408.79 (25.19) Spot 1,161 1,164 1,175 1,144 1,155 1,151 1,160 1,169 1,174 1,165 1,166 1,172 1,160 1,158 1,156 1,187 1,178 1,198 1,166 1,224 (57.72)

9. Lada Putih Muntok Spot 5,000 5,000 5,000 5,000 5,100 5,000 5,000 5,000 5,000 5,100 5,100 5,100 5,100 5,100 5,150 5,150 5,150 5,150 5,067 5,075 (8.33) Feb'10 4,900 4,900 4,900 4,900 5,000 4,900 4,900 4,900 4,900 5,000 5,000 5,000 5,000 5,000 5,050 5,050 5,050 5,050 4,967 4,960 6.67 Spot 40,487 40,377 40,268 40,180 40,478 40,565 40,289 40,333 40,381 41,089 41,075 40,820 41,022 41,169 41,293 41,411 41,424 41,488 40,786 40,633 153.06

10. Lada Hitam ASTA Spot 3,500 3,500 3,500 3,500 4,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,500 3,556 3,590 (34.44) Feb'10 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,400 3,490 (90.00) Spot 24,542 24,477 24,411 24,359 24,537 24,589 24,424 24,450 24,479 24,398 24,390 24,241 24,359 24,445 24,272 24,340 24,348 24,385 24,414 24,916 (502.33)

NO. KOMODITAS BULAN

PENYERAHAN Perubahan

Rata2 bulan ini

Rata2 bulan lalu TANGGAL

(6)

NO TANGGAL PENYELENGGARA TRANSAKSI KOMODITI JUMLAH

PENJUAL

JUMLAH PEMBELI

1 2/23/2010 Jawa Timur Rp 30,976,500,000 Beras, pisang, kentang, cabe, rumput laut, tomat, gula pasir, minyak goreng, kemiri, telur, gula merah, salak, kunir, Garam, rempah-rempah, temulawak, bumbu, sirup.

243 96

2 2/25/2010 Jawa Tengah Rp 26,200,000,000 Bawang merah, beras, cabe, gula kelapa, gula pasir, jagung, jahe, jambu, kapsul, kentang, melon, minyak goreng, salak, sapi, telur ayam, tomat

41 18

3 2/18/2010 Jawa Barat Rp 9,772,000,000

4 2/23/2010 Sulawesi Utara Rp 17,583,500,000 Coklat, dodol salak, gula merah, jagung, kentang, pala, salak biji, vanili kering

15 5

Rp 84,532,000,000 TOTAL TRANSAKSI