kata pengantar foreword · berjangka di dalam buku ini bersumber dari ... satuan kontrak untuk emas...

i

KATA PENGANTAR FOREWORD

Badan Pengawas Perdagangan Berjangka Komoditi (Bappebti) dengan bangga menerbitkan Buku Triwulan untuk Statistik Perdagangan Berjangka di Indonesia. Data transaksi perdagangan berjangka di dalam buku ini bersumber dari Jakarta Futures Exchange (JFX) dan Bursa Komoditi & Derivatif Indonesia (BKDI), sementara untuk harga komoditi di pasar fisik bersumber dari Reuters yang diolah oleh Bappebti dan rekap transaksi pasar lelang bersumber dari tiap daerah penyelenggara pasar lelang yang diolah oleh Bappebti.

Buku ini memuat informasi penting mengenai data transaksi fisik dan berjangka harian, seperti harga, volume perdagangan, Open Interest dan lain-lain.

Buku Triwulan Statistik diharapkan dapat membantu pembaca untuk mengetahui bagaimana perkembangan yang terjadi di pasar berjangka dan kaitannya dengan harga di pasar fisik. Diharapkan pula pembaca dapat menggunakan kemampuan analisanya untuk memperoleh keinginan yang diperlukan.

Penghargaan dan terima kasih disampaikan kepada semua pihak yang telah membantu penyediaan data dan dokumen dasar ke Bappebti dalam penyusunan Buku Statistik Perdagangan Berjangka di Indonesia.

Kepada para pemakai data diharapkan saran dan kritik yang membangun guna penyempurnaan penerbitan buku ini. Jakarta, Januari 2014

The Commodity Futures Trading Regulatory Agency (CoFTRA) is proud to publish books for Statistics Quarterly Futures Trading in Indonesia. Futures trading transaction data in this book comes from the Jakarta Futures Exchange (JFX) and Indonesia Commodity & Derivatives Exchange (ICDX), while for the price of commodities in the physical market are sourced from Reuters and processed by CoFTRA, the auction market transactions are sourced from each region organizers auction market which is collected and arranged by CoFTRA .

This books contains important information on daily physical and futures transaction data such as price, trade volume, open interest, etc.

Books Quarterly Statistics is expected to help the reader to find out how developments in the futures market and its relation with the physical market price. Is also expected that the reader can use the analytical ability to obtain the necessary desire.

Appreciation and gratitude conveyed to all those who have helped provide basic data and documents into CoFTRA in preparing the Book Futures Trade Statistics in Indonesia.

To the users of data expected to suggestions and constructive criticism in order to improve the publication of this book. Jakarta, January2014

ii

TEKNIK PENYAJIAN

Data statistik Perdagangan Berjangka Indonesia ini mulai didiseminasikan bulan Januari 2003. Data bersumber dari laporan harian yang disampaikan oleh PT. Jakarta Futures Exchange (JFX) dan Bursa Komoditi & Derivatif Indonesia (BKDI) kepada Badan Pengawas Perdagangan Berjangka Komoditi serta laporan transaksi pasar lelang yang disampaikan oleh penyelenggara lelang di masing-masing daerah. Cakupan penyajian dalam bentuk tabel meliputi hal-hal sebagai berikut :

1. Himpunan laporan harian transaksi kontrak-kontrak

berjangka di BBJ dan BKDI yang disajikan secara bulanan.

2. Satuan kontrak untuk Olein 1 lot (OLE) = 20 ton ; 1 lot (OLE10) = 10 ton dan 1 lot (OLEINTR) = 10 ton

3. Satuan kontrak untuk CPO 1 lot (CPOTR) = 10 Ton. 4. Satuan kontrak untuk Kakao 1 lot (CC5) = 5 Ton. 5. Satuan kontrak untuk Emas 1 lot (GOL) = 1 kg, 1 lot

(GOL100) = 100 gr, 1 lot (GOL250) = 250 gr, 1 lot (GOLDGR) = 100 gr , dan 1 lot (GOLDID, GOLDUD) = 10 Troy Ounce

6. Satuan kontrak untuk Gulir Emas 1 lot (KGE) = 1 Kg 7. Satuan kontrak untuk Gulir Indeks Emas (KIE) = Rp

10.000,- per angka indeks 8. Rata-rata volume perdagangan dan open interest

disajikan dalam angka yang dibulatkan pada perhitungan akhir hari perdagangan bulan bersangkutan.

9. Angka harga rata-rata dibulatkan ke bawah berdasarkan fluktuasi harga minimum.

10. Statistik komoditi harga fisik di pasar domestik dan internasional bersumber dari Reuters yang diolah oleh Bappebti.

11. Rekap transaksi pasar lelang pada masing-masing daerah penyelenggara pasar lelang.

LEGENDS

The statistics Futures Trading Indonesia are disseminated in January 2003 by CoFTRA. Data obtained from the daily reports submitted by PT. Jakarta Futures Exchange (JFX) and Indonesia Commodity & Derivatives Exchange (ICDX) to CoFTRA and the auction market transaction reports submitted by the organizers of auctions in each region. Scope of statistic in the form of tables include the following:

1. The set of daily reports of transactions in futures contracts

that traded in PT. Jakarta Futures Exchange (JFX) and Indonesia Commodity & Derivatives Exchange (ICDX) which is presented on a monthly basis.

2. Contract size for Olein 1 lot (OLE) = 20 metric tonnes, 1 lot (OLE10) = 10 metric tonnes, and 1 lot (OLEINTR) = 10 metric tonnes

3. Contract size for Crude Palm oil 1 lot (CPOTR) = 10 metric tonnes

4. Contract size for Cocoa 1 lot (CC5) = 5 metric tonnes 5. Contract size for Gold 1 lot (GOL) = 1 kg, 1 lot (GOL100) =

100 gr, 1 lot (GOL250) = 250 gr, 1 lot (GOLDGR) = 100 gr, and 1 lot (GOLDID, GOLDUD) = 10 Troy Ounce .

6. Contract size for Roliing Gold 1 lot (KGE) = 1 Kilogram 7. Contract Multiplier for Roliing Gold Index (KIE) = Rp 10.000,-

/index 8. The Average trading volume and open positions shown in

the figures are rounded to the calculation of the final trading day of the month concerned.

9. The average of prices is rounded down to the minimum price fluctuation.

10. Price statistics of physical commodities in the domestic and international markets are qouted from Reuters that processed by CoFTRA.

11. Recapitulation of auction’s market transactions in each local market organizers of the auction

iii

DAFTAR ISI CONTENTS

Kata Pengantar …………………………………………………..…………................................................................................ Preface

i

Teknik Penyajian …………………………………………………………………………………......…………..…………………... Legends

ii

Daftar Isi ……………………………………………………………………………………………….……...……………........…… Contents

iii

A. OKTOBER / OCTOBER 2013

1. Ikhtisar Pasar .………………………………………………………………………………………………….…………....… Overview of the Market

1

2. Harga Bulanan ……...…………………………………………………………………………….………….………….….... Monthly Prices

6

3. Harga Harian ..…………………………………………………………………………………..…………...………….….... Daily Prices

10

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

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

26

6. Harga Komoditi di Pasar Spot Lokal dan Internasional …...……………………………………………………….….…. Prices of Commodities at Local Spots and International Markets

40

iv

7. Grafik Perkembangan Harga Komoditi ......................................................................................................................

Historical Commodity Price Charts 42

8. Rekapitulasi Penyelenggaraan Pasar Lelang ............................................................................................................ Auction Market Activities Rekapitulation

43

B. NOPEMBER / NOVEMBER 2013


44


49


53


63


68


82

7. Grafik Perkembangan Harga Komoditi ...................................................................................................................... Historical Commodity Price Charts

84


85

v

C. DESEMBER / DECEMBER 2013


86


91


95


105


110


124

7. Grafik Perkembangan Harga Komoditi ...................................................................................................................... Historical Commodity Price Charts

126


127

September'13 Oktober'13Perubahan /

ChangeSeptember'13 Oktober'13

Perubahan /


Perubahan /

Change

Hari perdagangan (hari) 21 23 2 21 23 2 21 23 2

Trading Days (days)

Jumlah Transaksi (kali) 2492 2252 -240 1396 1695 299 175 177 2

Frequency (times)

Volume Transaksi (lot) 6227 5325 -902 2403 2620 217 176 182 6

Volume (lots)

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

1. Ikhtisar Pasar

Overview of The Market

Olein (OLE) Jakarta Futures Exchange (JFX)

Olein (OLE10) Jakarta Futures Exchange (JFX)

Kontrak (Contract) /

bulan (Month)

Uraian (Items)

Volume (lots)

Rata-rata Volume Harian (lot) 297 254 -43 114 125 11 8 9 1

Daily Volume Average (lots)

Volume Tertinggi (lot) (18) 485 (09) 391 -94 (26) 434 (22) 473 39 (02) 10 (11) 14 4

High Volume (lots)

Volume Terendah (lot) (30) 43 (30) 5 -38 (11) 3 (02) 17 14 (16) 6 (04) 6 0

Low Volume (lots)

Harga tertinggi (Rp) (11) 9,900 (09) 9,600 -300 (09) 9,160 (09) 9,360 200 (09) 8,720 (10) 8,530 -190

High Prices (Rp)

Harga terendah (Rp) (02) 8,550 (01) 9,000 450 (03) 8,850 (03) 9,150 300 (03) 8,510 (04) 8,340 -170

Low Prices (Rp)

Rata-rata harga harian (Rp) 9 9 97 9 9 83 9 8 -197

Daily Price Average (Rp)

81



Perubahan /

Change

Hari perdagangan (hari) 21 23 2 21 23 2

Trading Days (days)

Jumlah Transaksi (kali) 28,218 26,598 -1,620 2,755 2,659 -96

Frequency (times)

Volume Transaksi (lot) 69,938 68,740 -1,198 3,725 4,041 316

Volume (lots)

Rata-rata Volume Harian (lot) 3,330 3,273 -57 177 202 25


Crude Palm Oil (CPOTR) Indonesia Commodity & Derivatives Exchange (ICDX)

Kakao / Cocoa (CC5) Jakarta Futures Exchange (JFX)

Kontrak (Contract) / bulan (Month)

Uraian (Items)

Volume Tertinggi (lot) (03) 4025 (11) 3902 -123 (20) 280 (03) 251 -29

High Volume (lots)

Volume Terendah (lot) (16) 2480 (04) 2803 323 (02) 141 (08) 156 15

Low Volume (lots)

Harga tertinggi (Rp) (06) 9,075 (01) 8,920 -155 (19) 26,240 () 0 -26

High Prices (Rp)

Harga terendah (Rp) (12) 8,260 (03) 8,570 310 (26) 25,360 () 0 -25

Low Prices (Rp)

Rata-rata harga harian (Rp) 9 9 130 23 0 -23


82



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 1567 1984 417 274 273 -1 1538 1154 -384

Frequency (times)

Volume Transaksi (lot) 4310 4871 561 1383 451 -932 4346 3796 -550

Volume (lots)

Rata-rata Volume Harian (lot) 239 244 5 106 38 -68 217 181 -36


Volume Tertinggi (lot) (16) 326 (03) 338 12 (25) 477 (30) 171 -306 (18) 280 (23) 398 118

High Volume (lots)

Emas / Gold (GOL) Jakarta Futures Exchange (JFX)

Emas / Gold (GOL100) Jakarta Futures Exchange (JFX)



Uraian (Items)

High Volume (lots)

Volume Terendah (lot) (04) 80 (28) 22 -58 (19) 1 (01) 1 0 (27) 90 (28) 56 -34

Low Volume (lots)

Harga tertinggi (Rp) (09) 520,100 (24) 517,300 -3 (17) 495,500 (25) 0 -496 (02) 520,000 (01) 506,800 -13

High Prices (Rp)

Harga terendah (Rp) (18) 481,500 (17) 485,100 4 (25) 490,000 () 0 -490 (18) 482,800 (17) 481,450 -1

Low Prices (Rp)

Rata-rata harga harian (Rp) 505 501 -4 506 495 -10 505 495 -10


83



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 0 0 0 22 22 0 21 20 -1

Frequency (times)

Volume Transaksi (lot) 0 0 530 530 0 401 400 -1

Volume (lots)

Rata-rata Volume Harian (lot) - - 0 133 133 0 201 400 199


Volume Tertinggi (lot) () () 0 (10) 150 (08) 150 0 (24) 400 (29) 400 0

High Volume (lots)

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

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

Gulir Indeks Emas / Rolling Gold Index (KIE) Bursa Berjangka Jakarta (BBJ)


Uraian (Items)

Volume Terendah (lot) () () 0 (13) 80 (11) 80 0 (10) 1 (29) 400 399

Low Volume (lots)

Harga tertinggi (Rp) (02) 0 (01) 0 - (10) 1,369 (08) 1,318 -51 (24) 11,515 (29) 11,035 -480

High Prices (Rp)

Harga terendah (Rp) () 0 () 0 - (13) 1,312 (11) 1,288 -24 (10) 11,095 (29) 10,990 -105

Low Prices (Rp)

Rata-rata harga harian (Rp) 492 482 -10 1 1 -29 11 11 18


84



Perubahan /


Perubahan /

Change


Trading Days (days)


Frequency (times)

Volume Transaksi (lot) 1,001 1,508 507 23 27 4 10999 7058 -3941

Volume (lots)

Rata-rata Volume Harian (lot) 50 66 16 2 3 1 524 336 -188


Volume Tertinggi (lot) (03) 148 (17) 180 32 (26) 5 (01) 10 5 (24) 848 (30) 948 100

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

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

Emas/Gold (GOLDGR) Indonesia Commodity & Derivatives Exchange (ICDX)


Uraian (Items)


High Volume (lots)

Volume Terendah (lot) (10) 1 (21) 10 9 (06) 1 (14) 1 0 (27) 280 (28) 180 -100

Low Volume (lots)

Harga tertinggi (Rp) (03) 1,415 (29) 1,358 -58 (04) 1,400 (29) 1,345 -56 (23) 0 (01) 509,000 509

High Prices (Rp)

Harga terendah (Rp) (18) 1,299 (15) 1,258 -40 (13) 1,317 (11) 1,268 -49 () 0 (02) 490,900 491

Low Prices (Rp)

Rata-rata harga harian (Rp) 1 1 -35 1 1 -35 505 485 -20


85

Okt.'13 Nov.'13 Des.13 Jan'14 Feb'14 Mar'14 Apr'14

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

PembukaanOpen

TertinggiHigh

TerendahLow

PenutupanSettlement

9,320

9,600 9,850

9,425 9,790 9,750 9,730 9,315 9,440

9,000 9,130 9,100 9,145 9,250 9,370

9,750 9,730 9,420 9,450 9,475

9,420

2. Harga Bulanan / Monthly Prices

Oktober / October'13

9,130 9,200 9,190 9,175 9,360 9,370 9,370

Uraian / Items


Bulan Penyerahan/Delivery

Months


Months\



PembukaanOpen

TertinggiHigh

TerendahLow

PenutupanSettlement

9,320

9,600 9,790

9,425 9,790 9,750 9,730 9,315 9,440

9,000 9,130 9,100 9,145 9,240 9,370

9,790 9,730 9,420 9,455

9,420


9,370 9,370

9,475

9,130 9,200 9,190 9,175 9,360

Uraian / Items

Olein (OLE 10) Jakarta Futures Exchange (JFX)


Months


Months\

86



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement9,420

9,320

9,600 9,850

9,425 9,790 9,750 9,730 9,315 9,440

9,000 9,130 9,100 9,145 9,240 9,370

9,750 9,730 9,420 9,455


9,370 9,370

9,475

9,130 9,200 9,190 9,175 9,360

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

Uraian / Items


Months

Crude Palm Oil (CPOTR)


Months



PembukaanOpen

TertinggiHigh

TerendahLow

PenutupanSettlement

8,570 8,430 8,430 8,415 8,815 - -

9,725 9,725 9,725

8,920 9,705 9,690 9,685 9,695 - -

8,645 8,470 8,510 8,470 8,760 - -


9,7258,740 9,700 9,725

Uraian / Items



Months


Months\

87

Des.'13 Mar.'14 Mei.'14 Jul.'14 Des.'14

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

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Jan'14

26,080 - - -

27,690 - - -


Okt'13 Nop'13 Des'13


-

26,870 - - - -

-

25,550 - - - -

Bulan Penyerahan


Uraian / Items


Months

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

Emas / Gold

(GOL)

Emas / Gold

(GOL100)

Emas / Gold

(GOL250)

(Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr) (Rp/gr)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement489,200 490,200 489,700 507,100 495,150 506,700 500,200 510,000

502,600 - 500,200 512,200495,150 492,050 500,000 508,400503,000 -

491,900 491,100 506,850

504,300 491,300

512,200

508,300493,500 500,000

508,050

517,300 - 504,600 -

Jakarta Futures Exchange (JFX)

512,900 505,800 500,800500,800 512,200

485,100 - 481,450 - 415,600

506,200

501,200493,550

511,300

493,550

507,700

Bulan Penyerahan

/Delivery Months

Uraian / Items

88

Okt.'13 Nov.'13 Des.13 Jan.'14 feb.14 Mar.'14 Apr.'14 Mei.'14 Juni.'14 Jul.'14 Agus.'14 Sept.'14


PembukaanOpen

TertinggiHigh

TerendahLow

PenutupanSettlement

--

509,000 504,600 515,000 - -

- - -

508,500 511,600 514,700 517,800


-

484,500 487,300 490,200 493,200 496,200 499,200 502,300 505,400

-

490,900 474,200 481,000 - - - - - -

- - - - - -


- -

509,000 501,800 504,000 - - - -

Emas / Gold (GOLDGR)Indonesia Commodity & Derivatives Exchange (ICDX)

Uraian / Items


Months

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

- 1,317.80 10,990 1328,70 1317,50

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

- 1,317.80 11,035 1334,60 1357,50

(USD/T.Ounce)

- 1,287.70 10,990 1268,20 1,285.00

483,672 1324,4 11,278 1323,40 1323,4

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)Uraian / Items

Kontrak /Contract

89

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah PenutupanOpen High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 9,130 9,440 9,000 9,280 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,160 2-Oct-13 9,350 9,490 9,000 9,220 9,150 9,150 9,150 9,150 9,130 9,130 9,130 9,130 9,175 9,185 9,145 9,185 3-Oct-13 9,290 9,470 9,010 9,150 9,130 9,130 9,130 9,130 9,100 9,100 9,100 9,100 9,205 9,245 9,175 9,245 4-Oct-13 9,100 9,390 9,020 9,200 9,180 9,180 9,180 9,180 9,150 9,150 9,150 9,150 - - - 9,245 7-Oct-13 9,200 9,410 9,100 9,230 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,245 8-Oct-13 9,160 9,500 9,100 9,330 9,300 9,300 9,300 9,300 9,290 9,290 9,290 9,290 9,240 9,240 9,235 9,295 9-Oct-13 9,320 9,600 9,130 9,335 9,370 9,370 9,370 9,370 9,350 9,350 9,350 9,350 9,280 9,370 9,210 9,365

10-Oct-13 9,240 9,450 9,025 9,360 9,420 9,420 9,420 9,420 9,400 9,400 9,400 9,400 9,440 9,440 9,440 9,415 11-Oct-13 9,250 9,500 9,015 9,425 9,340 9,340 9,340 9,340 9,320 9,320 9,320 9,320 9,360 9,360 9,360 9,330 16-Oct-13 - - - - - - - - - - - - - - - -17-Oct-13 - - - - 9,390 9,665 9,195 9,370 9,360 9,360 9,360 9,360 9,360 9,360 9,360 9,360 18-Oct-13 - - - - 9,560 9,560 9,215 9,380 9,370 9,370 9,370 9,370 9,370 9,370 9,370 9,370 21-Oct-13 - - - - 9,370 9,670 9,300 9,500 9,490 9,490 9,490 9,490 9,490 9,490 9,490 9,490 22-Oct-13 - - - - 9,515 9,730 9,310 9,550 9,550 9,550 9,550 9,550 9,540 9,540 9,540 9,540 23-Oct-13 - - - - 9,535 9,850 9,395 9,650 9,640 9,640 9,640 9,640 9,630 9,630 9,630 9,590 24-Oct-13 - - - - 9,460 9,770 9,460 9,550 9,520 9,520 9,520 9,520 9,500 9,500 9,500 9,500 25-Oct-13 - - - - 9,520 9,725 9,475 9,480 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,450 28-Oct-13 - - - - 9,415 9,715 9,400 9,450 9,440 9,440 9,440 9,440 9,410 9,410 9,410 9,410 29-Oct-13 - - - - 9,580 9,580 9,580 9,580 9,560 9,560 9,560 9,560 9,520 9,520 9,520 9,520 30-Oct-13 - - - - 9,700 9,700 9,700 9,700 9,670 9,670 9,670 9,670 9,650 9,650 9,650 9,650 31-Oct-13 - - - - 9,790 9,790 9,790 9,790 9,750 9,750 9,750 9,750 9,730 9,730 9,730 9,730 Tertinggi

HighTerendah

LowRata-RataAverage

Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah PenutupanOpen High Low Settlement Open High Low Settlement Open High Low Settlement

9,281 9,415 9,396 9,405


Pebruari / February'14 Maret / March'14 April / April'14

(01) 9,000 (04) 9,130 (03) 9,150 (02) 9,520

(09) 9,600 (23) 9,850 (31) 9,750

3. Harga Harian / Daily Prices

September / September '12

Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14

(31) 9,730

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery

Tanggal/ Date Open High Low Settlement Open High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 - - - 9,155 - - - 9,160 - - - -2-Oct-13 - - - 9,155 - - - 9,160 - - - -3-Oct-13 - - - 9,155 - - - 9,160 - - - -4-Oct-13 - - - 9,155 - - - 9,160 - - - -7-Oct-13 - - - 9,155 - - - 9,160 - - - -8-Oct-13 - - - 9,300 - - - 9,325 - - - -9-Oct-13 - - - 9,380 - - - 9,375 - - - -

10-Oct-13 9,360 9,360 9,270 9,445 - - - 9,460 - - - -11-Oct-13 9,420 9,420 9,340 9,365 - - - 9,385 - - - -16-Oct-13 - - - - - - - - - - - -17-Oct-13 9,350 9,360 9,320 9,340 9,370 9,450 9,370 9,415 - - - 9,365 18-Oct-13 9,335 9,355 9,335 9,340 9,420 9,455 9,400 9,440 - - - 9,365 21-Oct-13 9,340 9,360 9,340 9,340 - - - 9,440 - - - 9,365 22-Oct-13 9,320 9,320 9,240 9,240 - - - 9,440 9,370 9,385 9,320 9,320 23-Oct-13 9,255 9,255 9,250 9,250 - - - 9,440 9,390 9,440 9,360 9,410 24-Oct-13 9,270 9,340 9,260 9,330 - - - 9,440 9,475 9,475 9,430 9,430 25-Oct-13 9,335 9,340 9,275 9,340 - - - 9,440 9,470 9,470 9,420 9,420 28-Oct-13 9,345 9,350 9,345 9,350 - - - 9,440 - - - 9,420 29-Oct-13 9,350 9,350 9,330 9,335 - - - 9,440 - - - 9,420 30-Oct-13 9,310 9,315 9,310 9,315 - - - 9,440 - - - 9,420 31-Oct-13 9,315 9,335 9,315 9,315 - - - 9,440 - - - 9,420 Tertinggi

HighTerendah

LowRata-RataAverage 9,288 9,358 9,420

(22) 9,240 (17) 9,370 (22) 9,320

(11) 9,420 (18) 9,455 (24) 9,475

/ Date

90


(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 9,130 9,440 9,000 9,280 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,160 2-Oct-13 9,350 9,490 9,000 9,220 9,150 9,150 9,150 9,150 9,130 9,130 9,130 9,130 9,175 9,185 9,145 9,185 3-Oct-13 9,290 9,470 9,010 9,150 9,130 9,130 9,130 9,130 9,100 9,100 9,100 9,100 9,205 9,245 9,175 9,245 4-Oct-13 9,100 9,390 9,020 9,200 9,180 9,180 9,180 9,180 9,150 9,150 9,150 9,150 - - - 9,245 7-Oct-13 9,200 9,410 9,100 9,230 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,245 8-Oct-13 9,160 9,500 9,100 9,330 9,300 9,300 9,300 9,300 9,290 9,290 9,290 9,290 9,240 9,240 9,235 9,295 9-Oct-13 9,320 9,600 9,130 9,335 9,370 9,370 9,370 9,370 9,350 9,350 9,350 9,350 9,280 9,370 9,210 9,365

10-Oct-13 9,240 9,450 9,025 9,360 9,420 9,420 9,420 9,420 9,400 9,400 9,400 9,400 9,440 9,440 9,440 9,415 11-Oct-13 9,250 9,500 9,015 9,425 9,340 9,340 9,340 9,340 9,320 9,320 9,320 9,320 9,360 9,360 9,360 9,330 16-Oct-13 - - - - - - - - - - - - - - - -17-Oct-13 - - - - 9,390 9,665 9,195 9,370 9,360 9,360 9,360 9,360 9,360 9,360 9,360 9,360 18-Oct-13 - - - - 9,560 9,560 9,215 9,380 9,370 9,370 9,370 9,370 9,370 9,370 9,370 9,370 21-Oct-13 - - - - 9,370 9,670 9,300 9,500 9,490 9,490 9,490 9,490 9,490 9,490 9,490 9,490 22-Oct-13 - - - - 9,515 9,730 9,310 9,550 9,550 9,550 9,550 9,550 9,540 9,540 9,540 9,540 23-Oct-13 - - - - 9,535 9,850 9,395 9,650 9,640 9,640 9,640 9,640 9,630 9,630 9,630 9,590 24-Oct-13 - - - - 9,460 9,770 9,460 9,550 9,520 9,520 9,520 9,520 9,500 9,500 9,500 9,500 25-Oct-13 - - - - 9,520 9,725 9,475 9,480 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,450 28-Oct-13 - - - - 9,415 9,715 9,400 9,450 9,440 9,440 9,440 9,440 9,410 9,410 9,410 9,410 29-Oct-13 - - - - 9,580 9,580 9,580 9,580 9,560 9,560 9,560 9,560 9,520 9,520 9,520 9,520 30-Oct-13 - - - - 9,700 9,700 9,700 9,700 9,670 9,670 9,670 9,670 9,650 9,650 9,650 9,650 31-Oct-13 - - - - 9,790 9,790 9,790 9,790 9,750 9,750 9,750 9,750 9,730 9,730 9,730 9,730 Tertinggi

HighTerendah

LowRata-RataAverage



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

9,281 9,415 9,396 9,405


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

(30) 9,730

(14) 9,000 (23) 9,130 (07) 9,150 (26) 9,630

(02) 9,600 (29) 9,850 (14) 9,750



Bulan

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery Months

Tanggal/ Date (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)

1-Oct-13 - - - 9,155 - - - 9,160 - - - -2-Oct-13 - - - 9,155 - - - 9,160 - - - -3-Oct-13 - - - 9,155 - - - 9,160 - - - -4-Oct-13 - - - 9,155 - - - 9,160 - - - -7-Oct-13 - - - 9,155 - - - 9,160 - - - -8-Oct-13 - - - 9,300 - - - 9,325 - - - -9-Oct-13 - - - 9,380 - - - 9,375 - - - -

10-Oct-13 9,360 9,360 9,270 9,445 - - - 9,460 - - - -11-Oct-13 9,420 9,420 9,340 9,365 - - - 9,385 - - - -16-Oct-13 - - - - - - - - - - - -17-Oct-13 9,350 9,360 9,320 9,340 9,370 9,450 9,370 9,415 - - - 9,365 18-Oct-13 9,335 9,355 9,335 9,340 9,420 9,455 9,400 9,440 - - - 9,365 21-Oct-13 9,340 9,360 9,340 9,340 - - - 9,440 - - - 9,365 22-Oct-13 9,320 9,320 9,240 9,240 - - - 9,440 9,370 9,385 9,320 9,320 23-Oct-13 9,255 9,255 9,250 9,250 - - - 9,440 9,390 9,440 9,360 9,410 24-Oct-13 9,270 9,340 9,260 9,330 - - - 9,440 9,475 9,475 9,430 9,430 25-Oct-13 9,335 9,340 9,275 9,340 - - - 9,440 9,470 9,470 9,420 9,420 28-Oct-13 9,345 9,350 9,345 9,350 - - - 9,440 - - - 9,420 29-Oct-13 9,350 9,350 9,330 9,335 - - - 9,440 - - - 9,420 30-Oct-13 9,310 9,315 9,310 9,315 - - - 9,440 - - - 9,420 31-Oct-13 9,315 9,335 9,315 9,315 - - - 9,440 - - - 9,420 Tertinggi

HighTerendah


(06) 9,250 (17) 9,370 (22) 9,320

(29) 9,420 (18) 9,455 (24) 9,475

91


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

1-Oct-13 9,130 9,440 9,000 9,280 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,160

2-Oct-13 9,350 9,490 9,000 9,220 9,150 9,150 9,150 9,150 9,130 9,130 9,130 9,130 9,175 9,185 9,145 9,185

3-Oct-13 9,290 9,470 9,010 9,150 9,130 9,130 9,130 9,130 9,100 9,100 9,100 9,100 9,205 9,245 9,175 9,245

4-Oct-13 9,100 9,390 9,020 9,200 9,180 9,180 9,180 9,180 9,150 9,150 9,150 9,150 - - - 9,245

7-Oct-13 9,200 9,410 9,100 9,230 9,200 9,200 9,200 9,200 9,190 9,190 9,190 9,190 - - - 9,245

8-Oct-13 9,160 9,500 9,100 9,330 9,300 9,300 9,300 9,300 9,290 9,290 9,290 9,290 9,240 9,240 9,235 9,295

9-Oct-13 9,320 9,600 9,130 9,335 9,370 9,370 9,370 9,370 9,350 9,350 9,350 9,350 9,280 9,370 9,210 9,365

10-Oct-13 9,240 9,450 9,025 9,360 9,420 9,420 9,420 9,420 9,400 9,400 9,400 9,400 9,440 9,440 9,440 9,415

11-Oct-13 9,250 9,500 9,015 9,425 9,340 9,340 9,340 9,340 9,320 9,320 9,320 9,320 9,360 9,360 9,360 9,330

16-Oct-13 - - - - - - - - - - - - - - - -

17-Oct-13 - - - - 9,390 9,665 9,195 9,370 9,360 9,360 9,360 9,360 9,360 9,360 9,360 9,360

18-Oct-13 - - - - 9,560 9,560 9,215 9,380 9,370 9,370 9,370 9,370 9,370 9,370 9,370 9,370

21-Oct-13 - - - - 9,370 9,670 9,300 9,500 9,490 9,490 9,490 9,490 9,490 9,490 9,490 9,490

22-Oct-13 - - - - 9,515 9,730 9,310 9,550 9,550 9,550 9,550 9,550 9,540 9,540 9,540 9,540

23-Oct-13 - - - - 9,535 9,850 9,395 9,650 9,640 9,640 9,640 9,640 9,630 9,630 9,630 9,590

24-Oct-13 - - - - 9,460 9,770 9,460 9,550 9,520 9,520 9,520 9,520 9,500 9,500 9,500 9,500

25-Oct-13 - - - - 9,520 9,725 9,475 9,480 9,450 9,450 9,450 9,450 9,450 9,450 9,450 9,450

28-Oct-13 - - - - 9,415 9,715 9,400 9,450 9,440 9,440 9,440 9,440 9,410 9,410 9,410 9,410

29-Oct-13 - - - - 9,580 9,580 9,580 9,580 9,560 9,560 9,560 9,560 9,520 9,520 9,520 9,520

30-Oct-13 - - - - 9,700 9,700 9,700 9,700 9,670 9,670 9,670 9,670 9,650 9,650 9,650 9,650 31-Oct-13 - - - - 9,790 9,790 9,790 9,790 9,750 9,750 9,750 9,750 9,730 9,730 9,730 9,730 Tertinggi

High

Terendah

Low

Rata-Rata

Sambungan / Continued Oktober / October'13

9,281 9,415 9,396 9,405

(31) 9,730

(01) 9,000 (04) 9,130 (02) 9,100 (03) 9,145

(09) 9,600 (23) 9,850 (31) 9,750


Oktober / Oktober'13 November / November'13 Desember / Desember'13 Januari / Januari'14Bulan Penyerahan

/ Delivery MonthsTanggal

/ Date




1-Oct-13 - - - 9,155 - - - 9,160 - - - -

2-Oct-13 - - - 9,155 - - - 9,160 - - - -

3-Oct-13 - - - 9,155 - - - 9,160 - - - -

4-Oct-13 - - - 9,155 - - - 9,160 - - - -

7-Oct-13 - - - 9,155 - - - 9,160 - - - -

8-Oct-13 - - - 9,300 - - - 9,325 - - - -

9-Oct-13 - - - 9,380 - - - 9,375 - - - -

10-Oct-13 9,360 9,360 9,270 9,445 - - - 9,460 - - - -

11-Oct-13 9,420 9,420 9,340 9,365 - - - 9,385 - - - -

16-Oct-13 - - - - - - - - - - - -

17-Oct-13 9,350 9,360 9,320 9,340 9,370 9,450 9,370 9,415 - - - 9,365

18-Oct-13 9,335 9,355 9,335 9,340 9,420 9,455 9,400 9,440 - - - 9,365

21-Oct-13 9,340 9,360 9,340 9,340 - - - 9,440 - - - 9,365

22-Oct-13 9,320 9,320 9,240 9,240 - - - 9,440 9,370 9,385 9,320 9,320

23-Oct-13 9,255 9,255 9,250 9,250 - - - 9,440 9,390 9,440 9,360 9,410

24-Oct-13 9,270 9,340 9,260 9,330 - - - 9,440 9,475 9,475 9,430 9,430

25-Oct-13 9,335 9,340 9,275 9,340 - - - 9,440 9,470 9,470 9,420 9,420

28-Oct-13 9,345 9,350 9,345 9,350 - - - 9,440 - - - 9,420

29-Oct-13 9,350 9,350 9,330 9,335 - - - 9,440 - - - 9,420

30-Oct-13 9,310 9,315 9,310 9,315 - - - 9,440 - - - 9,420

31-Oct-13 9,315 9,335 9,315 9,315 - - - 9,440 - - - 9,420 Tertinggi

High

Terendah

LowRata-RataAverage

9,288 9,358 9,420

- - -

- - -

Februari/ Februari'14 Maret / Maret'14 April / April'14Bulan Penyerahan

/ Delivery Months

Tanggal/ Date

92


(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 8,645 8,920 8,635 8,775 8,470 8,620 8,430 8,600 8,510 8,630 8,430 8,590 8,470 8,620 8,415 8,585 2-Oct-13 8,590 8,785 8,590 8,730 8,555 8,635 8,520 8,550 8,520 8,615 8,490 8,525 8,510 8,605 8,490 8,520 3-Oct-13 8,570 8,750 8,570 8,680 8,465 8,545 8,440 8,530 8,430 8,530 8,415 8,500 8,480 8,515 8,400 8,485 4-Oct-13 8,780 8,780 8,620 8,680 8,570 8,585 8,445 8,555 8,575 8,580 8,415 8,555 8,560 8,560 8,400 8,490 7-Oct-13 8,790 8,790 8,670 8,680 8,540 8,620 8,510 8,555 8,560 8,655 8,535 8,535 8,470 8,580 8,455 8,510 8-Oct-13 8,765 8,800 8,640 8,680 8,640 8,660 8,590 8,650 8,615 8,670 8,570 8,660 8,590 8,635 8,540 8,605 9-Oct-13 8,655 8,765 8,655 8,735 8,680 8,740 8,650 8,715 8,670 8,750 8,660 8,710 8,605 8,695 8,590 8,675 10-Oct-13 8,685 8,825 8,675 8,810 8,710 8,810 8,680 8,755 8,705 8,805 8,670 8,775 8,670 8,780 8,640 8,750 11-Oct-13 8,760 8,860 8,720 8,740 8,770 8,770 8,675 8,715 8,750 8,800 8,695 8,730 8,770 8,780 8,670 8,710 14-Oct-13 - - - 8,740 - - - 8,715 - - - 8,730 - - - 8,710 15-Oct-13 - - - 8,740 - - - 8,715 - - - 8,730 - - - 8,710 16-Oct-13 - - - - 8,915 8,920 8,715 8,855 8,785 8,900 8,740 8,880 8,765 8,880 8,720 8,855 17-Oct-13 - - - - 8,890 8,950 8,700 8,855 8,925 8,975 8,715 8,835 8,880 8,950 8,695 8,825 18-Oct-13 - - - - 8,885 8,885 8,775 8,870 8,870 8,875 8,695 8,865 8,815 8,860 8,745 8,845 21-Oct-13 - - - - 8,790 9,025 8,790 8,880 9,010 9,045 8,925 8,865 8,995 8,995 8,915 8,850 22-Oct-13 - - - - 8,905 8,985 8,835 8,945 8,845 8,950 8,800 8,930 8,825 8,920 8,775 8,905 23-Oct-13 - - - - 8,930 9,075 8,875 9,135 8,900 9,025 8,855 9,105 8,840 9,020 8,825 9,110 24-Oct-13 - - - - 9,075 9,115 9,015 9,080 9,040 9,120 9,000 9,045 9,035 9,120 9,000 9,040 25-Oct-13 - - - - 9,060 9,080 8,990 9,030 9,050 9,055 8,965 9,005 9,025 9,035 8,945 8,980 28-Oct-13 - - - - 8,995 9,205 8,960 9,155 8,940 9,180 8,940 9,160 8,950 9,130 8,905 9,110 29-Oct-13 - - - - 9,075 9,350 9,075 9,305 9,135 9,330 9,135 9,285 9,115 9,265 9,075 9,230 30-Oct-13 - - - - 9,440 9,550 9,405 9,520 9,410 9,575 9,380 9,490 9,320 9,510 9,310 9,485 31-Oct-13 - - - - 9,460 9,705 9,435 9,700 9,510 9,690 9,485 9,725 9,525 9,685 9,475 9,725 Tertinggi

HighTerendah

LowRata-Rata

(31)

8,726 8,886 8,880 8,857

9,685

(03) 8,570 (01) 8,430 (03) 8,415 (03) 8,400

(01) 8,920 (31) 9,705 (31) 9,690

September / September '12


Tgl

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Rata-RataAverage



(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 - - - 8,585 - - - 8,585 - - - -2-Oct-13 - - - 8,520 - - - 8,520 - - - -3-Oct-13 - - - 8,485 - - - 8,485 - - - -4-Oct-13 - - - 8,490 - - - 8,490 - - - -7-Oct-13 - - - 8,510 - - - 8,510 - - - -8-Oct-13 - - - 8,605 - - - 8,605 - - - -9-Oct-13 - - - 8,675 - - - 8,675 - - - -10-Oct-13 - - - 8,750 - - - 8,750 - - - -11-Oct-13 - - - 8,710 - - - 8,710 - - - -14-Oct-13 - - - 8,710 - - - 8,710 - - - -15-Oct-13 - - - 8,710 - - - 8,710 - - - -16-Oct-13 8,760 8,870 8,710 8,850 - - - 8,850 - - - 8,850 17-Oct-13 8,890 8,945 8,690 8,825 - - - 8,825 - - - 8,825 18-Oct-13 8,810 8,845 8,745 8,835 - - - 8,835 - - - 8,835 21-Oct-13 9,015 9,015 8,900 8,870 - - - 8,870 - - - 8,870 22-Oct-13 8,840 8,940 8,815 8,920 - - - 8,920 - - - 8,920 23-Oct-13 8,945 9,040 8,840 9,110 - - - 9,110 - - - 9,110 24-Oct-13 9,010 9,120 8,995 9,045 - - - 9,045 - - - 9,045 25-Oct-13 9,050 9,050 8,945 8,980 - - - 8,980 - - - 8,980 28-Oct-13 8,955 9,120 8,900 9,110 - - - 9,110 - - - 9,110 29-Oct-13 9,040 9,275 9,040 9,225 - - - 9,225 - - - 9,225 30-Oct-13 9,285 9,505 9,280 9,485 - - - 9,485 - - - 9,485 31-Oct-13 9,490 9,695 9,475 9,725 - - - 9,725 - - - 9,725 Tertinggi

HighTerendah


-

(31) 9,695 - -

(17) 8,690 -

Februari/ Februari'14 Maret / Maret'14 April / April'14

8,726 8,886 8,880 8,857

Oktober / Oktober'13Bulan

Penyerahan/ Delivery

Tanggal/ Date

93


(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 26,080 26,100 25,970 26,090 - - - - - - - -

2-Oct-13 26,070 26,140 26,020 26,060 - - - - - - - -

3-Oct-13 26,020 26,150 25,570 25,630 - - - - - - - -

4-Oct-13 25,550 25,930 25,550 25,900 - - - - - - - -

7-Oct-13 25,830 26,800 25,800 26,760 - - - - - - - -

8-Oct-13 26,640 27,010 26,630 26,960 - - - - - - - -

9-Oct-13 26,970 26,970 26,710 26,830 - - - - - - - -

10-Oct-13 26,740 27,110 26,730 27,110 - - - - - - - -

11-Oct-13 27,190 27,310 27,110 27,310 - - - - - - - -

16-Oct-13 - - - - - - - - - - - -

17-Oct-13 27,150 27,550 27,150 27,550 - - - - - - - -

18-Oct-13 27,460 27,460 26,800 27,120 - - - - - - - -

21-Oct-13 27,010 27,210 26,840 27,200 - - - - - - - -

22-Oct-13 27,100 27,690 27,080 27,610 - - - - - - - -

23-Oct-13 27,500 27,510 27,030 27,100 - - - - - - - -

24-Oct-13 27,000 27,110 26,800 26,840 - - - - - - - -

25-Oct-13 26,750 27,240 26,740 27,110 - - - - - - - -

28-Oct-13 27,010 27,030 26,790 26,870 - - - - - - - -

29-Oct-13 26,780 26,930 26,620 26,650 - - - - - - - -

30-Oct-13 26,640 26,780 26,560 26,680 - - - - - - - -

31-Oct-13 26,630 26,970 26,600 26,870 - - - - - - - -

TertinggiHigh

TerendahLow

Rata-RataAverage


26,809 - -

Oktober / Oktober'13

-

(13) 27,690 - - - -

(01) 25,550 - - -


Desember / December '13 Maret / March '14 Mei / May '14Bulan Penyerahan


/ Date



Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah PenutupanOpen High Low Settlement Open High Low Settlement

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 - - - - - - - -

2-Oct-13 - - - - - - - -

3-Oct-13 - - - - - - - -

4-Oct-13 - - - - - - - -

7-Oct-13 - - - - - - - -

8-Oct-13 - - - - - - - -

9-Oct-13 - - - - - - - -

10-Oct-13 - - - - - - - -

11-Oct-13 - - - - - - - -

16-Oct-13 - - - - - - - -

17-Oct-13 - - - - - - - -

18-Oct-13 - - - - - - - -

21-Oct-13 - - - - - - - -

22-Oct-13 - - - - - - - -

23-Oct-13 - - - - - - - -

24-Oct-13 - - - - - - - -

25-Oct-13 - - - - - - - -

28-Oct-13 - - - - - - - -

29-Oct-13 - - - - - - - -

30-Oct-13 - - - - - - - -

31-Oct-13 - - - - - - - -

TertinggiHigh

TerendahLow

Rata-RataAverage - -

- - - -

- - - -


Juli / July '13 September / September '14

Tgl Bulan /TglTglTgl

Bulan Penyerahan

/ Delivery Months

Tanggal/ Date

94


(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg)1-Oct-13 502,600 508,500 502,100 505,200 - - - 507,100 - - - 504,300 - - - -2-Oct-13 506,750 508,000 503,000 503,900 - - - 507,100 - - - 504,300 - - - -3-Oct-13 501,000 507,400 498,150 504,700 - - - 507,100 - - - 504,300 - - - -4-Oct-13 503,100 508,000 503,100 505,250 - - - 507,100 - - - 504,300 - - - -7-Oct-13 505,250 507,800 501,250 504,800 - - - 507,100 - - - 504,300 - - - -8-Oct-13 505,300 507,700 502,500 503,700 - - - 507,100 - - - 504,300 - - - -9-Oct-13 502,700 506,900 501,100 503,900 - - - 507,100 500,200 500,800 500,200 500,800 - - - -

10-Oct-13 503,450 504,950 498,000 500,500 - - - 507,100 - - - 500,800 - - - -11-Oct-13 499,800 505,950 488,200 499,000 - - - 507,100 - - - 500,800 - - - -16-Oct-13 - - - - - - - - - - - - - - - -17-Oct-13 489,100 495,100 485,100 495,100 - - - 507,100 491,000 491,300 491,000 491,300 - - - -18-Oct-13 491,700 499,500 490,100 496,400 - - - 507,100 - - - 491,300 - - - -21-Oct-13 496,400 505,700 494,500 505,700 - - - 507,100 - - - 491,300 - - - -22-Oct-13 507,150 511,200 502,100 507,200 - - - 507,100 - - - 491,300 - - - -23-Oct-13 509,800 513,950 508,000 513,800 - - - 507,100 - - - 491,300 - - - -24-Oct-13 514,600 517,300 508,100 490,800 - - - 507,100 - - - 491,300 - - - -25-Oct-13 505,500 510,800 505,500 484,700 - - - 507,100 - - - 491,300 - - - -28-Oct-13 504,000 504,700 504,000 489,200 - - - 507,100 - - - 491,300 - - - -29-Oct-13 - - - - - - - 507,100 - - - 491,300 500,000 500,800 500,000 500,800 30-Oct-13 - - - - - - - 507,100 - - - 491,300 - - - 500,800 31-Oct-13 - - - - - - - 507,100 - - - 491,300 500,000 500,200 500,000 500,200 Tertinggi

HighTerendah

LowRata-RataAverage

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




(28) 517,300 (24) 0 - -

(14) 494,500 (30) 0 - -

500,815 507,100 496,625 500,500



Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan



Open High Low Settlement Open High Low Settlement Open High Low Settlement Open High Low Settlement(Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr)

1-Oct-13 - - - 506,200 - - - 508,100 510,150 510,150 510,150 509,350 - - - -2-Oct-13 - - - 492,400 - - - 494,200 - - - 495,400 - - - -3-Oct-13 - - - 494,000 - - - 498,000 - - - 500,000 - - - -4-Oct-13 - - - 497,400 - - - 501,400 - - - 503,400 - - - -7-Oct-13 - - - 497,400 - - - 501,400 - - - 503,150 - - - -8-Oct-13 - - - 500,600 - - - 504,600 - - - 506,600 - - - -9-Oct-13 - - - 500,600 - - - 501,800 - - - 503,000 - - - -

10-Oct-13 - - - 500,600 - - - 497,650 - - - 498,850 - - - -11-Oct-13 - - - 494,300 493,550 493,550 493,550 491,100 495,150 495,150 495,150 492,300 - - - -16-Oct-13 - - - - - - - - - - - - - - - -17-Oct-13 - - - 493,850 - - - 497,200 491,850 501,450 491,850 500,150 - - - -18-Oct-13 - - - 493,850 503,000 504,000 502,950 503,950 506,650 506,650 500,150 504,550 - - - -21-Oct-13 - - - 493,850 502,000 503,150 502,000 502,500 504,550 504,550 504,550 503,700 - - - -22-Oct-13 - - - 493,850 - - - 501,650 - - - 502,850 - - - -23-Oct-13 - - - 493,850 509,500 510,800 509,100 507,500 - - - 507,700 - - - -24-Oct-13 - - - 491,800 - - - 508,000 - - - 507,700 - - - -25-Oct-13 - - - 485,700 509,500 509,500 508,700 508,700 - - - 509,900 - - - -28-Oct-13 - - - 490,200 511,300 511,300 508,850 509,200 512,900 512,900 512,900 512,200 - - - -29-Oct-13 - - - - 507,300 507,300 503,500 503,700 510,900 512,200 510,900 509,500 - - - 510,700 30-Oct-13 - - - - 503,650 503,650 503,500 506,200 - - - 510,200 508,400 510,100 508,300 512,200 31-Oct-13 - - - - - - - 506,200 508,450 508,450 507,800 508,400 510,450 512,200 510,300 510,000 Tertinggi

HighTerendah

LowRata-RataAverage

491,850 (30) 508,300

495,321 502,653 504,445 511,100

- - (28) 511,300 (28) 512,900 (31) 512,200

- - (11) 493,550 (17)

MonthsTanggal

95


(Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr)

1-Oct-13 503,000 506,800 502,200 504,350 - - - 507,600 - - - 504,800 - - - -

2-Oct-13 487,350 490,500 487,150 490,500 - - - 493,700 495,100 495,100 495,100 495,100 - - - -

3-Oct-13 497,100 498,900 496,250 496,900 - - - 496,900 - - - 499,900 - - - -

4-Oct-13 498,100 500,300 498,000 498,900 - - - 500,400 - - - 503,400 - - - -

7-Oct-13 497,900 498,900 496,000 496,700 - - - 500,400 - - - 503,100 - - - -

8-Oct-13 502,100 503,500 500,500 501,550 - - - 503,100 - - - 506,100 - - - -

9-Oct-13 498,200 500,500 495,500 496,000 501,200 501,200 501,200 500,400 - - - 502,600 - - - -

10-Oct-13 495,700 497,050 492,000 492,500 - - - 496,100 - - - 498,300 - - - -

11-Oct-13 489,000 489,800 487,000 487,050 491,900 491,900 491,900 488,850 494,050 494,050 494,050 491,050 - - - -

16-Oct-13 - - - - - - - - - - - - - - - -

17-Oct-13 484,700 492,900 481,450 492,900 496,350 496,350 496,350 496,350 493,500 498,550 493,500 498,550 - - - -

18-Oct-13 497,600 499,850 495,900 498,200 - - - 500,700 505,800 505,800 505,800 504,650 - - - -

21-Oct-13 497,100 499,000 497,000 497,800 - - - 500,650 - - - 502,850 - - - -

22-Oct-13 496,500 498,200 495,000 495,400 - - - 499,700 - - - 501,900 - - - -

23-Oct-13 503,100 504,600 500,000 500,400 507,400 507,400 504,300 504,300 - - - 505,500 - - - -

24-Oct-13 501,100 504,200 500,100 491,300 - - - 505,200 - - - 508,200 - - - -

25-Oct-13 495,800 503,000 495,800 485,200 - - - 506,100 - - - 509,100 - - - -

28-Oct-13 495,200 496,100 495,200 489,700 507,050 507,050 505,300 505,300 - - - 509,100 - - - -

29-Oct-13 - - - - 507,000 507,700 505,100 505,700 - - - 507,500 512,200 512,200 511,150 508,700

30-Oct-13 - - - - 501,100 504,600 501,100 503,800 506,600 506,600 505,300 506,700 506,850 507,500 506,850 508,700

31-Oct-13 - - - - 504,100 505,400 504,100 504,300 - - - 506,700 - - - 508,050 Tertinggi

High

Terendah

LowRata-RataAverage

(07) 481,450 (02) 501,100 (03) 493,500 (30) 0

508,375



(28) 506,800 (24) 507,700 (27) 506,600 (31) 0

495,021 500,978 503,255

Bulan

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

96



1-Oct-13 509,000 509,000 505,000 484,800 - - - 487,700 - - - 490,600 - - - 493,500 2-Oct-13 494,000 494,000 490,900 495,800 - - - 498,700 - - - 501,700 - - - 504,700 3-Oct-13 - - - 492,600 501,800 502,000 498,200 495,500 - - - 498,400 - - - 501,400 4-Oct-13 - - - 489,900 503,500 504,600 501,800 492,700 - - - 495,600 - - - 498,600 7-Oct-13 - - - 494,200 493,300 495,000 493,300 497,000 504,000 504,000 502,100 499,900 - - - 503,000 8-Oct-13 - - - 493,400 - - - 496,300 508,000 508,500 506,700 499,200 - - - 502,200

9-Oct-13 - - - 487,900 - - - 490,700 506,000 506,000 503,600 493,600 - - - 496,600

10-Oct-13 - - 480,300 - - - 483,100 501,000 501,000 499,000 486,000 - - - 488,900

11-Oct-13 - - - 470,100 485,200 486,600 485,200 472,800 497,000 497,000 495,000 475,600 - - - 478,500

14-Oct-13 - - - 470,500 - - - 473,200 - - - 476,000 - - - 478,800

15-Oct-13 - - - 474,000 - - - 476,800 - - - 479,600 - - - 482,500 16-Oct-13 - - - 471,600 477,500 479,200 477,500 474,300 491,000 491,500 490,000 477,100 - - - 480,000 17-Oct-13 - - - 486,400 475,500 475,500 474,200 489,200 491,500 491,500 489,200 492,100 - - - 495,100 18-Oct-13 - - - 483,300 490,100 491,000 490,100 486,100 505,000 505,000 503,500 488,900 - - - 491,900 21-Oct-13 - - - 484,800 - - - 487,600 505,000 505,000 502,900 490,500 - - - 493,500 22-Oct-13 - - - 492,700 - - - 495,500 503,000 503,000 501,600 498,400 - - - 501,500 23-Oct-13 - - - 487,300 496,100 498,200 496,100 490,100 508,000 512,000 508,000 493,000 - - - 496,000 24-Oct-13 - - - 488,000 491,000 493,300 491,000 490,800 502,000 510,000 502,000 493,700 - - - 496,700

25-Oct-13 - - - 482,100 491,500 493,200 491,500 484,900 512,000 512,000 510,000 487,800 - - - 490,800

28-Oct-13 - - - 486,600 - - - 489,400 515,000 515,000 510,500 492,300 - - - 495,300

29-Oct-13 - - - 484,100 - - - 486,900 513,000 513,000 509,600 489,800 - - - 492,800

30-Oct-13 - - - 488,300 487,500 492,500 487,400 491,200 481,000 511,000 481,000 494,100 - - - 497,100

31-Oct-13 - - - 484,500 491,500 493,500 491,500 487,300 510,000 511,500 508,000 490,200 - - - 493,200 Tertinggi

High

Terendah

LowRata-RataAverage


(02) 490,900 (17) 474,200 (30) 481,000 (00) 0


(04) 504,600 (28) 515,000 (00)(01) 0509,000

484,922 487,730 490,613 493,591

Bulan Penyerahan

/ Delivery Tanggal

Emas / Gold (GOLDGR) Indonesia Commodity & Derivatives Exchange (ICDX)



(Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr) (Rp/Gr)1-Oct-13 - - - 496,500 - - - 499,500 - - - 502,500 - - - 505,600 2-Oct-13 - - - 507,700 - - - 510,800 - - - 513,900 - - - 517,000 3-Oct-13 - - - 504,400 - - - 507,400 - - - 510,500 - - - 513,600 4-Oct-13 - - - 501,600 - - - 504,600 - - - 507,700 - - - 510,700 7-Oct-13 - - - 506,000 - - - 509,000 - - - 512,100 - - - 515,200 8-Oct-13 - - - 505,200 - - - 508,300 - - - 511,300 - - - 514,400 9-Oct-13 - - - 499,600 - - - 502,600 - - - 505,700 - - - 508,700

10-Oct-13 - - - 491,800 - - - 494,800 - - - 497,800 - - - 500,800 11-Oct-13 - - - 481,300 - - - 484,200 - - - 487,200 - - - 490,100 14-Oct-13 - - - 481,700 - - - 484,600 - - - 487,600 - - - 490,500 15-Oct-13 - - - 485,400 - - - 488,300 - - - 491,300 - - - 494,300 16-Oct-13 - - - 482,900 - - - 485,800 - - - 488,800 - - - 491,700 17-Oct-13 - - - 498,100 - - - 501,100 - - - 504,200 - - - 507,200 18-Oct-13 - - - 494,900 - - - 497,900 - - - 501,000 - - - 504,000 21-Oct-13 - - - 496,500 - - - 499,500 - - - 502,600 - - - 505,600 22-Oct-13 - - - 504,500 - - - 507,600 - - - 510,700 - - - 513,800 23-Oct-13 - - - 499,000 - - - 502,000 - - - 505,200 - - - 508,200 24-Oct-13 - - - 499,700 - - - 502,800 - - - 505,900 - - - 509,000 25-Oct-13 - - - 493,800 - - - 496,800 - - - 499,900 - - - 502,900 28-Oct-13 - - - 498,300 - - - 501,400 - - - 504,500 - - - 507,600 29-Oct-13 - - - 495,800 - - - 498,900 - - - 502,000 - - - 505,000 30-Oct-13 - - - 500,100 - - - 503,200 - - - 506,300 - - - 509,400 31-Oct-13 - - - 496,200 - - - 499,200 - - - 502,300 - - - 505,400 Tertinggi

HighTerendah

LowRata-RataAverage 502,652

-

- -

505,683


Mei / Mei'14

-

Februari / Februari'14 Maret / Maret'14 April / April'14

- -

--

496,565 499,578

Bulan Penyerahan

/ Delivery Months

Tanggal/ Date

97




1-Oct-13 - - - 572,300 - - - 575,000 - - - 577,700 - - - 580,400

2-Oct-13 - - - 571,500 - - - 574,100 - - - 576,800 - - - 579,500

3-Oct-13 - - - 572,700 - - - 575,300 - - - 578,000 - - - 580,800

4-Oct-13 - - - 543,600 - - - 546,000 - - - 548,500 - - - 551,000

7-Oct-13 - - - 573,500 - - - 576,200 - - - 578,800 - - - 581,600 8-Oct-13 - - - 572,000 - - - 574,600 - - - 577,300 - - - 580,000 9-Oct-13 - - - 569,000 - - - 571,600 - - - 574,300 - - - 577,000

10-Oct-13 - - - 569,100 - - - 571,700 - - - 574,400 - - - 577,100 11-Oct-13 - - - 571,100 - - - 573,700 - - - 576,400 - - - 579,100 14-Oct-13 - - - 566,600 - - - 569,200 - - - 571,800 - - - 574,500 15-Oct-13 - - - 561,000 - - - 563,600 - - - 566,200 - - - 568,900 16-Oct-13 - - - 564,400 - - - 567,000 - - - 569,600 - - - 572,300 17-Oct-13 - - - 564,600 - - - 567,200 - - - 569,800 - - - 572,500 18-Oct-13 - - - 561,900 - - - 564,500 - - - 567,200 - - - 569,800 21-Oct-13 - - - 555,600 - - - 558,200 - - - 560,800 - - - 563,500 22-Oct-13 - - - 558,200 - - - 560,800 - - - 563,400 - - - 566,100 23-Oct-13 - - - 551,200 - - - 553,700 - - - 556,300 - - - 559,000 24-Oct-13 - - - 550,400 - - - 552,900 - - - 555,500 - - - 558,100 25-Oct-13 - - - 553,900 - - - 556,500 - - - 559,100 - - - 561,700 28-Oct-13 - - - 553,300 - - - 555,800 - - - 558,400 - - - 561,100 29-Oct-13 - - - 552,800 - - - 555,300 - - - 557,900 - - - 560,500 30-Oct-13 - - - 552,900 - - - 555,500 - - - 558,100 - - - 560,700 31-Oct-13 - - - 556,300 - - - 558,900 - - - 561,500 - - - 564,200 Tertinggi

HighTerendah


-

- - -

569,539

-

- - -

Juni / Juni'14 Juli / Juli'14 Agustus / Agustus'14 September / September'14


Bulan Penyerahan

/ Delivery Months

Tanggal/ Date


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

1-Oct-13 - - - 492,977 1-Oct-13 - - - 1287.7 1-Oct-13 - - - 11,515

2-Oct-13 - - - 479,860 2-Oct-13 - - - 1321.05 2-Oct-13 - - - 11,540

3-Oct-13 - - - 484,802 3-Oct-13 - - - 1317.5 3-Oct-13 - - - 11,540

4-Oct-13 - - - 487,903 4-Oct-13 - - - 1310.1 4-Oct-13 - - - 11,530 7-Oct-13 - - - 486,885 7-Oct-13 - - - 1325.05 7-Oct-13 - - - 11,538

8-Oct-13 - - - 490,084 8-Oct-13 1317.8 1317.8 1,317.00 1324.35 8-Oct-13 - - - 11,522

9-Oct-13 - - - 486,242 9-Oct-13 1310.5 1310.6 1310.1 1307.05 9-Oct-13 - - - 11,535

10-Oct-13 - - - 480,299 10-Oct-13 1302.3 1302.4 1,302.00 1296.9 10-Oct-13 - - - 11,498

11-Oct-13 - - - 469,485 11-Oct-13 1287.7 1288.1 1287.7 1268.35 11-Oct-13 - - - 11,368

16-Oct-13 - - - - 16-Oct-13 - - - - 16-Oct-13 - - - -

17-Oct-13 - - - 475,889 17-Oct-13 - - - 1323.7 17-Oct-13 - - - 11,331

18-Oct-13 - - - 481,003 18-Oct-13 - - - 1315.2 18-Oct-13 - - - 11,323

21-Oct-13 - - - 479,659 21-Oct-13 - - - 1316.4 21-Oct-13 - - - 11,338

22-Oct-13 - - - 476,918 22-Oct-13 - - - 1342.6 22-Oct-13 - - - 11,293

23-Oct-13 - - - 482,426 23-Oct-13 - - - 1334.4 23-Oct-13 - - - 11,265

24-Oct-13 - - - 480,289 24-Oct-13 - - - 1350.1 24-Oct-13 - - - 11,150

25-Oct-13 - - - 475,155 25-Oct-13 - - - 1352.45 25-Oct-13 - - - 11,013

28-Oct-13 - - - 480,377 28-Oct-13 - - - 1352.95 28-Oct-13 - - - 11,054

29-Oct-13 - - - 480,712 29-Oct-13 - - - 1345.95 29-Oct-13 10,990 11,035 10,990 11,100 30-Oct-13 - - - 485,540 30-Oct-13 - - - 1349.95 30-Oct-13 - - - 11,180 31-Oct-13 - - - 483,672 31-Oct-13 - - - 1324.4 31-Oct-13 - - - 11,278 Tertinggi Tertinggi Tertinggi

High High HighTerendah Terendah Terendah

Low Low LowRata-Rata Rata-Rata Rata-RataAverage Average Average

(26) 0 (08) 1,317.00 (03) 10,990

(26) 0 (31) 0.00 (27) 11,035


482,009 #DIV/0! 11,346

Oktober / Oktober'13 Oktober / Oktober'13

BulanGulir Emas / Rolling Gold (KGE)


Bulan /Month

Bulan / Month

Bulan Month


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

Tanggal/ Date

Tanggal/ Date

Tanggal/ Date

98


(USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce) (USD/T.Ounce)

1-Oct-13 1,328.70 1,334.60 1,314.60 1,288.30 1-Oct-13 1,317.50 1,317.50 1,285.00 1,288.30 2-Oct-13 1,287.30 1,319.50 1,287.30 1,316.10 2-Oct-13 1,289.50 1,318.00 1,287.00 1,316.10 3-Oct-13 - - - 1,315.90 3-Oct-13 1,310.20 1,315.40 1,304.20 1,315.90 4-Oct-13 - - - 1,308.60 4-Oct-13 1,317.90 1,322.00 1,311.40 1,308.60 7-Oct-13 - - - 1,321.60 7-Oct-13 1,313.10 1,313.10 1,309.60 1,321.60 8-Oct-13 1,325.50 1,325.90 1,325.00 1,319.10 8-Oct-13 1,318.40 1,325.50 1,318.40 1,319.10 9-Oct-13 - - - 1,304.30 9-Oct-13 1,316.40 1,316.40 1,302.50 1,304.30

10-Oct-13 - - - 1,284.50 10-Oct-13 1,297.30 1,310.00 1,297.30 1,284.50 11-Oct-13 1,288.20 1,288.20 1,268.20 1,270.00 11-Oct-13 1,292.20 1,292.70 1,264.70 1,270.00 14-Oct-13 1,276.60 1,276.60 1,276.60 1,271.00 14-Oct-13 1,269.70 1,286.50 1,269.70 1,271.00 15-Oct-13 1,281.90 1,281.90 1,281.90 1,280.70 15-Oct-13 1,272.60 1,280.80 1,258.40 1,280.70 16-Oct-13 - - - 1,280.10 16-Oct-13 1,284.00 1,285.10 1,273.10 1,280.10 17-Oct-13 1,309.70 1,316.20 1,309.70 1,319.60 17-Oct-13 1,278.90 1,322.10 1,278.90 1,319.60 18-Oct-13 1,316.70 1,316.70 1,316.70 1,315.70 18-Oct-13 1,320.60 1,322.70 1,314.40 1,315.70 21-Oct-13 - - - 1,315.80 21-Oct-13 1,318.60 1,318.80 1,318.60 1,315.80 22-Oct-13 - - - 1,340.30 22-Oct-13 1,314.70 1,329.80 1,314.70 1,340.30 23-Oct-13 - - - 1,332.90 23-Oct-13 1,341.40 1,341.40 1,333.30 1,332.90 24-Oct-13 - - - 1,346.70 24-Oct-13 1,339.70 1,349.00 1,339.50 1,346.70 25-Oct-13 1,344.50 1,344.50 1,344.50 1,351.40 25-Oct-13 1,342.90 1,343.70 1,338.30 1,351.40 28-Oct-13 - - - 1,352.60 28-Oct-13 1,348.90 1,353.00 1,348.10 1,352.60 29-Oct-13 1,344.60 1,344.60 1,344.60 1,344.70 29-Oct-13 1,357.50 1,357.50 1,345.40 1,344.70 30-Oct-13 - - - 1,344.20 30-Oct-13 1,345.80 1,356.90 1,337.00 1,344.20 31-Oct-13 - - - 1,323.40 31-Oct-13 1,338.90 1,338.90 1,325.10 1,323.40

Tertinggi Tertinggi

High High

Terendah Terendah

Low Low

Oktober / Oktober'13 Oktober / Oktober'13

(11) 1,268.20 (15) 1,258.40

(25) 1,344.60 (29) 1,357.50

Tanggal/ Date

Tanggal/ Date

Bulan Penyerahan

/ Delivery Months

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

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

Bulan Penyerahan

/ Delivery Months

Low LowRata-Rata Rata-RataAverage Average

1,315.11 1,315.11

99

1 1 12 2 2

3 3 3

4 4 4

7 7 7

8 8 8

9 9 9

10 10 10

11 11 11

16 16 16

17 17 17 8 -

8 8 -

155 325 - 55 73 - 8

118 316 - 62 72 -

1

133 299 - 45 53 - 9 14 -

9 1

153 341 - 49 49 - 8 8

10 10 1

163 391 - 59 59 - 9

103 273 - 23 41 -

1

113 307 - 51 59 - 9 9 1

8 1

99 269 - 45 69 - 6 6

8 8 1

135 333 - 35 53 - 8

- 7 7 1

123 313 - 17 17 -

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

81 219 - 21 21

4. Jumlah dan Volume Transaksi, dan Open Interest

Frequency and Volume, and Open Interest

Oktober / October'13 Oktober / October'13

Open Interest

(lots)Frequency (times) Volume (lots)

Oktober / October'13Transaksi (kali) Volume (lot)


Frequency (times) Volume (lots) Frequency (times) Volume (lots)

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




17 17 17

18 18 18

21 21 21

22 22 22

23 23 23

24 24 24

25 25 25

28 28 28

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 Average9254 8

6

1107 - 81 125 -

(04)- (04) 6 (07) 1(22) 10 (02) 17 -

10 (11) 14 (03) 1

(30) 5 (30) 5

239 (22) 473 - (22)

9 9 -

(22) 179 (09) 391 - (29)

43 43 - 139 139 -

9 9 -

5 5 - 55 151 - 9

8 21 - 239 247 -

-

63 155 - 177 185 - 8 8 -

9 -

51 133 - 213

9 -

101 187 - 23 41 - 8 8

10 10 -

145 351 - 95 131 - 9

179 385 - 10 473 -

-

134 330 - 239 247 - 8 8 -

8 -

147 329 - 43 51 - 9 9

155 325 - 55 73 - 8

389 - 8 8 -

99

1 1

2 2

3 3

4 4

7 7

8 8

9 9

10 10

11 11

16 16

17 17

18 18

21 21

22 22

23 23

24 24

1502 3522 - 132 196 -

1331 3446 - 145 227 -

1162 3037 - 137 188 -

1158 2996 - 141 206 -

1146 3141 - 123 176 -

1180 3902 - 126 189 -

1167 3321 13 121 186 -

1214 3522 22 128 171 -


1142 2931 28 113 178

1140 3417 17 121 156 -

1423 3224 25 146 211 -

1107 2803 32 128 203 -

Oktober / October'13 Oktober / October'13Transaksi (kali) Volume (lot)


Open Interest (lots)

-

1186 3044 34 161 251 -

1237 3107 35 134 191 -

1185 3017 - - - -

1373 3414 - 113 178 -


Bulan (Month)

Tanggal ( Date)


Bulan (Month)

Tanggal ( Date)

24 24

25 25

28 28

29 29

30 30

31 31

Tertinggi Tertinggi

High High

Terendah Terendah

Low Low

Rata-Rata Rata-Rata

Average Average

1454 3407 - 129 216 -

-

1267 3273 26 133 202 -

(10) 13

251 -

(04) 1107 (04) 2803 (24) 113 (08) 156

(30) 1514 (11) 3902 (03)(02) 35

1514 3719 - 131 222 -

1286 3209 - 144 226 -

1272 3327 - 143 249 -

1419 3234 - 143 221 -

161 (03)

1373 3414 - 113 178 -

100

1 1 12 2 2

3 3 3

4 4 4

7 7 7

8 8 8

9 9 9

10 10 10

11 11 11

16 16 16

17 17 17

18 18 18

21 21 21

22 22 22

23 23 23

392 4

52 154 4

106 310 1 - - - 72

96 270 1 7 23 -

4

104 296 1 6 24 - 64 190 4

195 -

136 338 1 4 4 - 76 212

43 125 4

117 337 - 2 3 - 63

91 250 1 7 7 -

-

93 251 1 - - - 58 172 4

160 -

142 314 - - - - 92 236

54 150 -

102 274 - - - - 58

114 306 - - - -

-

97 258 - - - - 54 164 -

208 -

124 338 - - - - 74 222

64 180 -

114 298 - - - - 80

86 228 - 1 1 -

Volume (lot)Open Interest (lots)

Frequency (times) Volume (lots) Frequency (times) Volume (lots) Frequency (times) Volume (lots)

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

Transaksi (kali)Open Interest (lots)

Oktober / October'13 Oktober / October'13 Oktober / October'13

Transaksi (kali)

104 294 1 12 16 - 70 398 20

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




23 23 23

24 24 24

25 25 25

28 28 28

29 29 29

30 30 30

31 31 31


High High High


Low Low Low


Average Average Average55 181 8

(30) 171

99 244 2 23 38 -

(31) 14 (28) 56 (10) 4(01) 1 (01) 1 -

82 82 - 20 147 - 14

-

(23) 398 (23) 20

(28) 10 (28) 22 (10) 1

(30) 171 - (09) 92

80 -

(29) 196 (17) 338 (28) 5

150 -

- - - 171 171 - 38 128

16 56 12

196 196 - 13 17 - 42

10 22 5 28 32 -

12

32 114 3 2 6 - 32 106 12

38 95 3 - - - 38 118

104 294 1 12 16 - 70 398 20

101

1 1 12 2 2

3 3 3

4 4 4

7 7 7

8 8 8

9 9 9

10 10 10

11 11 11

16 16 16

17 17 17

18 18 18

21 21 21

22 22 22

23 23 23

24 24 24 -

- -

- - - - - - - -

- - -

- - - - - - -

- - - - - -

-

- - - - - - - - -

- - - - - -

- -

- - - - - - - -

- - -

- - - - - - -

- - - 4 80 128

-

- - - 6 150 128 - - -

- -

- - - 6 150 128 - -

- - - - - -

- - -

- - - 6 150 128 -

- - - - - -

-

- - - - - - - - -

Frequency (times) Volume (lots)


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

Transaksi (kali) Volume (lot)

- -

- - - - - - - -

- - -- - - - - - -

Oktober / October'13 Oktober / October'13 Oktober / October'13Transaksi (kali)

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

- - -

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)



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

24 24 24

25 25 25

28 28 28

29 29 29

30 30 30

31 31 31


High High High


Low Low Low


Average Average Average

(08) 6

20 400 9- - - 4 106 102

(29) 20 (29) 400 (29) 9(11) 4 (11) 80 (11) 128

- - - - - - -

-

(29) 400 (29) 9

- - -

(09) 150 (09) 128 (29) 20

- -

- - -

400 9

- - - - - - - -

- - -

- - - - - - 20

- - - - - -

-

- - - - - - - -

- - - - - - - -

102

1 1 1

2 2 2

3 3 3

4 4 4

7 7 7

8 8 8

9 9 9

10 10 10

11 11 11

16 16 16

17 17 17

18 18 18

21 21 21

22 22 22

23 23 23- - - 1 10 -

- - - 5 40 -

1 1 - 25 180 -

3 3 - 5 50 -

1 1 - 19 121 -

1 1 - 11 70 -

3 3 - 23 155 -

- - - 11 92 -

4 4 - 3 30 -

- - - 4 40 -

- - - 8 80 -

- - - 7 70 -

2 2 - 15 101 -

10 10 - 7 52 -

Transaksi (kali) Volume (lot) Open Interest

(lots)Frequency (times) Volume (lots) Frequency (times) Volume (lots)

Oktober / October'13 Oktober / October'13


(lots)


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

11 356 2

6 290 2

8 320 -

6 240 -

36 540 -

Transaksi (kali) Volume (lot)

6 240 -

6 240 -

26 430 -

36 540 -

26 440 -

16 320 -

6 210 -

6 210 -

15 188 -

- - - 10 45 - 6 240 -

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)

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


Bulan (Month)

Tanggal ( Date)


23 23 23

24 24 24

25 25 25

28 28 28

29 29 29

30 30 30

31 31 31


High High High


Low Low Low



3 3 - 9 68 -

(21) 1 (21) 10 -(29) 1 (29) 1 -

(17) 25 (17) 180

- - - 7 70 -

1 1 - 5 50 -

-(01) 10 (01) 10 -

- - - 2 20 -

- - - 7 70 -

1 1 - 4 40 -

- - - 4 40 -

- - - 1 10 - 15 188 -

15 248 -

38 500 -

6 180 -

18 336 2

6 180 -

86 948 -

14 198 -

(30) 86 (30) 948 (02) 2

(02) 6 (29) 180 (01) 2

103

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - 6 - 162 479 - 10 - 414 1,384 - - - - - 19 19 20 21 22

2 Pebruari/February - 2 - 228 369 - 4 - 532 1,037 - - - - - 20 20 19 18 21

3 Maret/March - 2 - 581 445 - 4 - 927 1,411 - - - - - 20 20 22 23 22

4 April/April - 2 - 375 - 4 - 767 - - - - 21 21 21 20

5 Mei/May 15 2 - 572 15 4 - 899 - - - - 20 20 21 22

5. Jumlah dan Volume Transaksi, Open Interest dan Hari Perdagangan Selama Lima Tahun

Frequency and Volume, Open Interest and Trading Days for Five Years

No.Transaksi (Kali)/Frequency (Times) Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) / Hari Perdagangan / Trading Days (Days)

Open Interest at the End of This Month (Lots)


6 Juni/June 16 2 - 493 16 4 - 837 - - - - 22 22 22 22

7 Juli/July 4 - - 581 4 - - 1,226 - - - - 22 22 22 21

8 Agustus/August 42 66 83 410 64 98 156 766 - - - - 20 20 22 21

9 September/September 46 - 191 483 106 - 437 1,234 - - - - 18 18 19 22

10 Oktober /October 74 - 135 414 184 - 389 1,198 - - - - 22 22 21 21

11 Nopember/November 29 - 134 482 69 - 440 1,828 - - - - 20 20 21 22

12 Desember/December 14 - 112 376 14 - 278 1,494 - - - - 21 21 21 20

104

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 268 - - - - 268 - - - - - - - - 21 22

2 Pebruari/February - - - - 382 - - - - 462 - - - - - - - - 18 21

3 Maret/March - - - - 985 - - - - 1,354 - - - - - - - - 23 22

4 April/April - - - - - - - - - - - - - - - 20

5 Mei/May - - - - - - - - - - - - - - - 22

6 Juni/June - - - - - - - - - - - - - - - 22

7 Juli/July - - - - - - - - - - - - - - - 21





8 Agustus/August - - - - - - - - - - - - - - - 21

9 September/September - - - - - - - - - - - - - - - 22

10 Oktober /October - - - - - - - - - - - - - - - 21

11 Nopember/November - - - - - - - - - - - - - - - 22

12 Desember/December - - - 264 - - - 380 - - - - - - - 20

105

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 1,147 - - - - 1,429 - - - - - - - - - 20

2 Pebruari/February - - - - 412 - - - - 463 - - - - - - - - - 21

3 Maret/March - - - - 102 - - - - 159 - - - - - - - - 22

4 April/April - - - - - - - - - - - - - - - -

5 Mei/May - - - - - - - - - - - - - - - -

6 Juni/June - - - - - - - - - - - - - - - -

7 Juli/July - - - - - - - - - - - - - - - -





8 Agustus/August - - - - - - - - - - - - - - - -

9 September/September - - - - - - - - - - - - - - - -

10 Oktober /October - - - - - - - - - - - - - - - -

11 Nopember/November - - - - - - - - - - - - - - - -

12 Desember/December - - - 1,340 - - - - - - - - - - - 22

106

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 11,233 23,091 - - - 42,734 62,550 - - - - - - - - 21 20

2 Pebruari/February - - - 9,314 24,920 - - - 41,249 63,681 - - - - - - - - 17 21

3 Maret/March - - - 14,623 26,098 - - - 53,366 70,885 - - - - - - - - 23 22

4 April/April - - - 13,521 - - - 46,543 - - - - - - - 20

5 Mei/May - - - 11,492 - - - 53,018 - - - - - - - 22

6 Juni/June - - - 11,519 - - - 55,099 - - - - - - - 22

7 Juli/July - - - 12,458 - - - 63,061 - - - - - - - 21

8 Agustus/August - - - 15,293 - - - 56,212 - - - - - - - 23





8 Agustus/August - - - 15,293 - - - 56,212 - - - - - - - 23

9 September/September - - - 22,371 - - - 78,660 - - - - - - - 22

10 Oktober /October - - - 35,429 - - - 99,976 - - - - - - - 21

11 Nopember/November - - - 38,422 - - - 102,560 - - - - - - - 22

12 Desember/December - - - 31,436 - - - 79,287 - - - - - - - 22

107

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 2,205 - - - - 3,520 - - - - - - - - - 22

2 Pebruari/February 36 109 133 226 81 40 223 133 602 1,001 - 1 - - - 20 20 19 18 21

3 Maret/March - - - - 4,099 - - - - 4,187 - - - - - - - - - 22

4 April/April - - - - - - - - - - - - - - - -

5 Mei/May - - - - - - - - - - - - - - - -

6 Juni/June - - - - - - - - - - - - - - - -

7 Juli/July - - - - - - - - - - - - - - - -





8 Agustus/August - - - - - - - - - - - - - - - -

9 September/September - - - - - - - - - - - - - - - -

10 Oktober /October - - - - - - - - - - - - - - - -


12 Desember/December - - - 618 - - - 1,659 - - - - - - - 20

108

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January 96 106 173 172 106 96 208 173 336 1,021 - - - - - 20 19 20 21 22


3 Maret/March - 126 148 242 189 - 249 148 557 1,364 - 1 - - - 17 20 22 23 22

4 April/April - 112 140 208 - 222 140 580 - - - - 22 21 21 20

5 Mei/May - 127 131 181 - 246 135 390 - - - - 20 20 21 22

6 Juni/June - 177 150 188 - 326 155 548 - - - - 21 22 22 22

7 Juli/July - 50 158 202 - 78 166 800 - - - - 22 22 22 21





8 Agustus/August - 137 206 128 - 260 266 398 - - - - 20 20 22 21

9 September/September - 152 289 190 - 303 489 928 - - 17 - 20 18 19 22

10 Oktober /October - 198 245 224 - 379 485 1,092 - - - - 20 22 21 21

11 Nopember/November 78 190 205 143 177 345 471 1,997 - - - - 20 20 21 22

12 Desember/December 166 118 181 106 230 250 333 946 - - - 15 19 21 21 20

109

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - - - - - - - - - - - - - - - - -

2 Pebruari/February - - - - - - - - - - - 1 - - - - - - - -

3 Maret/March - - - - - - - - - - - 1 - - - - - - - -

4 April/April - - - - - - - - - - - - - - - - - - -

5 Mei/May - - - - - - - - - - - - - - - - - - -

6 Juni/June - - - - - - - - - - - - - - - - -

7 Juli/July - - - - - - - - - - - - - - - -





8 Agustus/August - - - - - - - - - - - - - - - -

9 September/September - - - - - - - - - - 17 - - - - -

10 Oktober /October - - - - - - - - - - - - - - - -


12 Desember/December - - - - - - - - - - - 15 - - - -

110

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 599 449 - - - 1,427 2,007 - - - - - - - - 21 22

2 Pebruari/February - - - 470 395 - - - 1,369 2,047 - - - - - - - - 18 21

3 Maret/March - - - 386 534 - - - 977 2,043 - - - - - - - - 23 22

4 April/April - - - 356 - - - 982 - - - - - - - 20

5 Mei/May - - - 293 - - - 1,103 - - - - - - - 22

6 Juni/June - - - 331 - - - 1,206 - - - - - - - 22

7 Juli/July - - - 343 - - - 1,648 - - - - - - - 21





7 Juli/July - - - 343 - - - 1,648 - - - - - - - 21

8 Agustus/August - - - 255 - - - 1,144 - - - - - - - 21

9 September/September - - - 432 - - - 2,312 - - - - - - - 22

10 Oktober /October - - - 557 - - - 2,360 - - - - - - - 21

11 Nopember/November - - - 487 - - - 2,324 - - - - - - - 22


111

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 235 43 - - - 780 235 - - - - - - - - 21 20

2 Pebruari/February - - - 221 101 - - - 630 397 - - - - - - - - 17 21

3 Maret/March - - - 461 32 - - - 1,265 348 - - - - - - - - 23 22

4 April/April - - - 432 - - - 1,284 - - - - - - - 18

5 Mei/May - - - 1,143 - - - 2,264 - - - - - - - 22

6 Juni/June - - - 551 - - - 1,107 - - - - - - - 22

7 Juli/July - - - 479 - - - 882 - - - - - - - 21





8 Agustus/August - - - 728 - - - 1,903 - - - - - - - 23

9 September/September - - - 231 - - - 618 - - - - - - - 22

10 Oktober /October - - - 266 - - - 989 - - - - - - - 21

11 Nopember/November - - - 178 - - - 668 - - - - - - - 22


112

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - - - - - - - - - - - - 20 19 20 21 22

2 Pebruari/February - - - - - - - - - - - - - - - 20 20 19 18 21

3 Maret/March - - - - 2 - - - - 2 - - - - - 17 20 22 23 22

4 April/April - - - - - - - - - - - - 22 21 21 20

5 Mei/May - - - - - - - - - - - - 20 20 21 22

6 Juni/June 334 - - - 328 - - - - - - - 21 22 22 22

7 Juli/July 296 - - - 695 - - - - - - - 22 22 22 21





8 Agustus/August 422 - 1 - 422 - 1 - - - - - 20 20 22 21

9 September/September 342 - 140 - 436 - 172 - - - - - 20 18 19 22

10 Oktober /October 588 - 100 - 3,060 - 100 - - - - - 20 22 21 21

11 Nopember/November 66 - 10 - 66 - 20 - - - - - 20 20 21 22

12 Desember/December 16 - - - 96 - - - - - - - 19 21 21 20

113

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - 180 163 68 - - 224 910 1,488 - - 21 - - - 19 20 21 22

2 Pebruari/February - 29 60 126 92 - 63 73 730 1,590 - 5 11 - - - 20 19 18 21

3 Maret/March - 55 - 138 50 - 81 - 836 1,100 - 6 11 - - - 20 22 23 22

4 April/April - 62 - 150 - 95 - 941 - 2 11 - - 21 21 20

5 Mei/May - 108 - 147 - 143 - 928 - 5 11 - - 20 21 22

6 Juni/June - 100 - 150 - 104 - 940 - 3 11 - - 22 22 22

7 Juli/July - 68 - 132 - 70 - 1,171 - 3 11 13 - 22 22 21





7 Juli/July - 68 - 132 - 70 - 1,171 - 3 11 13 - 22 22 21

8 Agustus/August - 61 - 79 - 50 - 1,162 - 5 11 36 - 20 22 21

9 September/September - 168 164 72 - 178 962 1,170 - 6 21 80 - 18 19 22

10 Oktober /October - 371 170 82 - 398 954 1,062 - 15 - 82 - 22 21 21

11 Nopember/November - 341 163 64 - 384 910 1,176 - 5 - 82 - 20 21 22

12 Desember/December - 469 163 70 - 672 910 1,589 - 53 - - - 21 21 20

114

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January 188 210 44 107 171 5,330 471 729 863 2,122 4,434 1,250 1,302 60 246 20 19 20 21 22

2 Pebruari/February 125 154 19 118 146 2,210 438 297 898 1,810 3,187 1,253 1,062 87 - 20 20 19 18 21

3 Maret/March 226 124 2 158 142 1,840 317 8 1,425 2,206 4,107 1,192 1,054 92 - 17 20 22 23 22

4 April/April 263 172 7 97 5,070 503 19 844 4,062 1,131 1,035 119 22 21 21 20

5 Mei/May 1,816 106 20 108 2,267 213 365 1,075 4,076 1,149 1,292 119 20 20 21 22

6 Juni/June 4,521 132 11 109 4,521 580 209 1,073 1,645 1,162 1,086 121 21 22 22 22

7 Juli/July 137 150 6 157 1,799 767 55 1,705 1,082 1,148 1,034 121 22 22 22 21





7 Juli/July 137 150 6 157 1,799 767 55 1,705 1,082 1,148 1,034 121 22 22 22 21

8 Agustus/August 156 80 6 234 1,713 333 17 2,529 1,331 1,353 1,040 140 20 20 22 21

9 September/September 326 86 86 216 4,077 500 422 2,480 2,451 1,258 1,040 154 20 18 19 22

10 Oktober /October 564 229 92 242 7,142 2,356 542 2,907 1,184 1,347 50 154 20 22 21 21

11 Nopember/November 542 138 157 206 8,218 974 984 2,464 1,218 1,335 - 158 20 20 21 22

12 Desember/December 539 43 126 176 900 253 809 2,116 1,205 1,335 - - 19 21 21 20

115

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 394 - - - - 911 - - - - - - - - - 20


3 Maret/March - - - - 300 - - - - 569 - - - - - - - - - 22

4 April/April - - - 187 - - - 2,139 - - - - - - - 18

5 Mei/May - - - 235 - - - 1,011 - - - - - - - 22

6 Juni/June - - - 298 - - - 630 - - - - - - - 22

7 Juli/July - - - 199 - - - 418 - - - - - - - 21





8 Agustus/August - - - 435 - - - 1,251 - - - - - - - 23

9 September/September - - - 241 - - - 639 - - - - - - - 22

10 Oktober /October - - - 78 - - - 217 - - - - - - - 21

11 Nopember/November - - - 117 - - - 355 - - - - - - - 22


116

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 1,173 - - - - 4,687 - - - - - - - - - 20

2 Pebruari/February - - - - 3,496 - - - - 10,596 - - - - - - - - - 21

3 Maret/March - - - - 2,222 - - - - 8,713 - - - - - - - - - 22

4 April/April - - - 492 - - - 9,845 - - - - - - - 18

5 Mei/May - - - 1,084 - - - 21,456 - - - - - - - 22

6 Juni/June - - - 1,118 - - - 6,499 - - - - - - - 22

7 Juli/July - - - 1,843 - - - 5,719 - - - - - - - 21





8 Agustus/August - - - 2,026 - - - 8,804 - - - - - - - 23

9 September/September - - - 1,194 - - - 4,192 - - - - - - - 22

10 Oktober /October - - - 1,323 - - - 3,007 - - - - - - - 21

11 Nopember/November - - - 3,396 - - - 13,035 - - - - - - - 22


117

1 2 3 4 7 8 9 10 11 16 17 18 21 22 23 24 25 28 29 30 31

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Okt'13 815.0 815.0 805.0 812.5 827.5 835.0 840.0 842.5 852.5 - - - - - - - - - - - - 827.22 817.08 10.14

Nov'13 805.0 - 802.5 - - - - 832.5 847.5 850.0 - 852.5 - 865.0 872.5 890.0 880.0 882.5 890.0 905.0 912.5 863.39 - -

Des'13 - - - - - - - - - 845 - 805 - 862.5 862.5 880 872.5 872.5 890 900 910 870 - -

Medan (Rp/Kg) SPOT 8,717 8,699 8,556 8,660 8,819 8,913 8,973 9,004 9,070 8,915 8,943 8,938 8,973 9,109 9,129 9,339 9,121 9,047 9,180 9,422 9,570 9004.62 8719.3 285.32

2. Olein Rotterdam (US$/Ton) Des'13 - - - - 760.0 - - - - - 797.5 800.0 797.5 810.0 817.5 820.0 815.0 810.0 820.0 825.0 842.5 809.58 - -

Nov'13 - - - - - 772.5 780.0 777.5 787.5 787.5 802.5 805.0 802.5 812.5 817.5 820.0 817.5 815.0 820.0 827.5 845.0 805.63 - -

Okt'13 - 772.5 770.0 - - 780.0 785.0 780.0 790.0 790.0 - - - - - - - - - - - 781.07 775.0 6.07

Jakarta (Rp/Kg) SPOT 9,230.0 9,280.0 9,220.0 9,150.0 9,200.0 9,230.0 9,330.0 9,335.0 9,360.0 9,425.0 9,200.0 9,370.0 9,380.0 9,500.0 9,550.0 9,650.0 9,550.0 9,480.0 9,450.0 9,580.0 9,700.0 9389.05 9111.6 277.45

3. Minyak Kelapa Rotterdam (US$/Ton) Okt'13/Nov'13 960.0 965.0 955.0 965.0 960.0 970.0 960.0 960.0 965.0 970.0 970.0 970.0 975.0 985.0 - 1,000.0 990.0 995.0 - - - 971.47 1431.58 (460.11)

Nov'13/Des'13 960.0 965.0 955.0 965.0 - - - - 965.0 970.0 970.0 970.0 970.0 980.0 990.0 1,000.0 995.0 995.0 1,015.0 1,020.0 1,035.0 983.53 3187.5 (2203.97)

Sep'13/Okt'13 - - - - 970 980 970 970 - - - - - - - - - - - - - 972.5 970.0 2.5

Bitung (Rp/Kg) SPOT 10,714.0 10,749.0 10,602.0 10,738.0 10,774.0 10,896.0 19,781.0 10,783.0 10,663.0 10,572.0 10,605.0 10,564.0 10,664.0 10,767.0 10,745.0 10,869.0 10,691.0 10,572.0 10,851.0 10,991.0 11,233.0 11182.1 10616.05 566.05

4. Kakao New York (US$/Ton) Des'13 2,640 2,634 2,632 2,585 2,611 2,699 2,718 2,703 2,729 2,760 2,747 2,767 2,721 2,730 2,769 2,714 2,686 2,713 2,684 2,659 2,660 2693.38 2566.8 126.58

Mar'14 2,643 2,637 2,636 2,592 2,617 2,700 2,716 2,702 2,729 787.5 - 2,766 - 2,728 2,766 - 2,690 2,718 2,691 2,667 2,670 2580.86 2571.63 9.23

Makassar (Rp/Kg) SPOT 26,548 26,421 26,323 24,334 24,568 25,546 25,758 25,598 25,733 25,710 25,649 25,767 25,373 25,444 25,674 25,108 24,531 24,541 24,365 24,287 24,456 25320.67 25143.95 176.72

Oktober / October 2013

Rata2

bulan

lalu

Perubahan Rata2

bulan

ini

6. Harga Komoditi Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

NO. KOMODITAS PASARBULAN

PENYERAHAN

TANGGAL

117


1 2 5 6 7 8 9 12 13 14 15 16 19 20 21 22 26 27 28 29 30

5. Kopi Arabika New York (Sen US$/Lbs) Des'13 113.7 114.1 114.45 115.35 114.4 114.5 115.05 115.25 114.4 116.45 115.85 114.7 114.65 112.7 111.95 110.55 110.3 109.1 107.55 106.95 106.85 112.8 116.93 (4.13)

Mar'14 116.85 117.25 117.65 118.5 117.55 117.65 118.2 118.45 117.55 119.6 118.95 117.8 117.7 115.8 115.1 113.75 113.55 112.3 110.65 109.9 109.95 115.94 119.24 (3.3)

SPOT 37799.0 37815.0 37789.0 38092.0 37766.0 37813.0 37960.0 38017.0 37568.0 37527.0 37500.0 37063.0 37207.0 36678.0 36206.0 35893.0 35404.0 34693.0 34365.0 34644.0 34861.0 36793.33 36899.55 (106.22)

6. Kopi Robusta London (US$/Ton) Nov'13 1,642 1,636 1,669 1,703 - 1,709 1,696 1,722 1,736 1,679 1,655 1,639 1,631 1,602 1,606 1,613 1,599 1,559 1,499 1,486 235.5 1565.83 1723.85 (158.02)

Jan'14 1,650 1,643 1,662 1,693 1,705 1,704 1,687 - 1,723 1,671 1,648 1,633 1,618 1,585 1,579 1,586 1,582 1,538 1,500 1,504 1,509 1,621 1,620 1.0

B. Lampung (Rp/Kg) SPOT 18,106 17,995 18,322 17,976 17,936 17,946 18,642 18,945 18,991 18,070 17,856 17,604 17,587 17,238 17,150 17,245 17,042 16,842 16,936 17,073 17,190 17747.24 17494.75 252.49

7. Karet Singapore(TSR-20) Nov'13 233.0 230.5 230.1 232.4 231.3 231.0 234.9 231.2 232.2 237.1 237.5 234.1 233.8 233.4 467.0 231.5 232.1 229.4 228.3 229.0 228.2 243.24 266.53 (23.29)

Des'13 234.2 232.2 232.5 233.2 233.4 232.9 236.0 233.8 232.4 237.2 238.2 235.0 234.7 235.5 459.25 233.5 234.9 232.5 231.5 231.1 231.7 244.55 - -

Palembang (Rp/Kg) SPOT 24311.0 23998.0 23888.0 24379.0 24006.0 23988.0 24397.0 24017.0 23980.0 24147.0 24263.0 23825.0 23889.0 23823.0 23517.0 23477.0 23275.0 22748.0 22758.0 23003.0 23072.0 23750.52 24776.2 (1025.68)

8. Jagung Chicago (Sen US$/Bushel) Des'13 441.5 439.00 439.00 439.25 443.25 449.25 441.75 236.9 438.25 443.5 442.75 443.00 441.5 444.00 438.25 442.75 440.25 440.00 430.75 432.00 430.25 430.34 462.7 (32.36)

Mar'14 454.5 451.75 451.75 452.00 456.00 461.75 454.5 443.5 451.00 455.75 455.25 455.5 454.00 456.75 451.00 455.25 452.25 452.00 443.25 444.25 441.75 452.08 466.19 (14.11)

B. Lampung (Rp/Kg) SPOT 1683.00 1672.00 1667.00 1671.00 1679.00 1697.00 1676.00 1681.00 1656.00 1648.00 1651.00 1646.00 1648.00 1653.00 1625.00 1639.00 1614.00 1595.00 1577.00 1593.00 1599.00 1646.19 2871.85 (1225.66)

9. Lada Putih Muntok London (US$/Ton) SPOT 9,800 9,950 9,800 9,800 9,850 9,850 9,850 9,850 9,850 9,900 9,900 9,900 9,900 9,900 9,900 9,900 9,900 10,100 10,100 10,100 10,100 9914.29 9603.75 310.54

Okt'13 9,600 9800.00 9,600 9,600 9,650 9,650 9,650 9,650 9,650 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,900 9,900 9,900 9,900 9716.67 - -

Pangkal Pinang (Rp/Kg) SPOT 100,113 99,896 99,609 99,792 100,103 100,156 100,173 100,191 99,605 98,727 99,034 98,657 99,052 98,946 98,217 98,305 97,199 98,098 98,618 99,380 1,000,034 142090.71 96859.55 45231.16

10. Lada Hitam ASTA London (US$/Ton) SPOT 7250.00 7250.00 7250.00 7250.00 7350.00 7350.00 7100.00 7350.00 7350.00 7450.00 7450.00 7450.00 7450.00 7450.00 7450.00 7450.00 7450.00 7700.00 7700.00 7700.00 7700.00 7423.81 6,910.00 513.81

Okt'13 7000.00 7000.00 7000.00 7000.00 7100.00 7100.00 7350.00 7100.00 7100.00 7250.00 7250.00 7250.00 7250.00 9700.00 7250.00 7250.00 7,250 7,500 7,500 7,500 7,500 7342.86 - -

B.Lampung (Rp/Kg) SPOT 64,586 64,447 64,263 64,380 65,155 65,189 65,200 65,212 64,833 64,825 65,026 64,779 65,037 64,969 64,692 64,550 63,827 65,287 65,632 66,136 66,569 64980.67 60883.05 4097.62


PENYERAHAN

TANGGALPerubahan


Rata2

bulan

ini

Rata2

bulan

lalu

118

7. Grafik Perkembangan Harga Komoditi

Historical Commodity Price Charts

7,500

8,000

8,500

9,000

9,500

10,000

10,500

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA CPOBulan September 2012

Futures ICDX Forward Rotterdam Spot Medan

8,200

8,400

8,600

8,800

9,000

9,200

9,400

9,600

9,800

10,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA OLEINBulan September 2012

Futures JFX Forward Rotterdam Futures ICDX

400,000

420,000

440,000

460,000

480,000

500,000

520,000

Har

ga

(Rp

/Gra

m)

Tanggal

PERKEMBANGAN HARGA EMASBulan September 2012

Futures Emas JFX Futures Emas ICDX Futures KGE JFX

-

5,000

10,000

15,000

20,000

25,000

30,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA KAKAOBulan September 2012

Futures JFX Spot Makassar

119

NO TANGGAL PENYELENGGARA TRANSAKSI KOMODITIJUMLAH

PENJUAL

JUMLAH

PEMBELI

1 18 Oktober 2013 Bali Rp 62,750,000 Jahe 13 2

2 20 Oktober 2013 Makasar Rp 609,000,000 COKLAT 4 1

3 22 Oktober 2013 Surabaya ############## Kentang, rumput laut, beras, jagung,

kacang tanah basah

67 37

4 22 Oktober 2013 Padang Rp 757,940,000 Coklat, pinang, beras, kemiri, hasil

pertanian

52 8

5 24 Oktober 2013 Bandung ############## Tembakau, beras, gula pasir,gula merah,

pupuk organik

16 6

6 24 Oktober 2013 NTB Rp4,146,850,000 Biji kopi, gula aren, kemiri, jagung, ubi

kayu

11 5

7 24 Oktober 2013 Jambi Rp3,063,700,000 Karet, kulit manis, kelapa, kopi, coklta 49 13

8 30 Oktober 2013 Yogjakarta Rp8,614,800,000 Beras, jagung, cabe, minyak goreng, gula

putih

33 4

9 31 Oktober 2013 Semarang ############## Beras, cabe, kentang, kacang tanah,

jagung

21 10

10 31 Oktober 2013 Manado ############## Jagung, ikan malalugis, ikan nila, coklat,

gula merah

15 4

Rp 90,195,590,000

8. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation


TOTAL TRANSAKSI

120

Oct '12 Nov '12Perubahan /

ChangeOct '12 Nov '12

Perubahan /


Perubahan /

Change

Hari perdagangan (hari) 23 22 -1 23 22 -1 23 22 -1

Trading Days (days)

Jumlah Transaksi (kali) 698 367 -331 1484 730 -754 340 230 -110

Frequency (times)

Volume Transaksi (lot) 1893 1688 -205 1714 992 -722 340 231 -109

Volume (lots)

1. Ikhtisar Pasar






bulan (Month)

Uraian (Items)

Volume (lots)



Volume Tertinggi (lot) (12) 299 (21) 252 -47 (30) 624 (29) 290 -334 (12) 25 (02) 21 -4

High Volume (lots)

Volume Terendah (lot) (19) 14 (28) 8 -6 (12) 8 (05) 6 -2 (31) 6 (29) 2 -4

Low Volume (lots)

Harga tertinggi (Rp) (10) 8,295 (06) 7,950 -345 (04) 7,870 (14) 0 -7.87 (12) 7,615 (01) 7,685 70

High Prices (Rp)

Harga terendah (Rp) (04) 7,900 (14) 7,410 -490 (04) 7,850 () 0 -7.85 (03) 7,090 (12) 6,895 -195

Low Prices (Rp)

Rata-rata harga harian (Rp) 8.065 7.755 -310 8.065 7.755 -310 7.326 7.14 -186


44



Perubahan /

Change

Hari perdagangan (hari) 23 22 -1 23 22 -1

Trading Days (days)

Jumlah Transaksi (kali) 31098 26695 -4403 3077 2696 -381

Frequency (times)

Volume Transaksi (lot) 77699 67464 -10235 4890 3336 -1554

Volume (lots)

Rata-rata Volume Harian (lot) 3532 3213 -319 222 167 -55





Uraian (Items)


High Volume (lots)

Volume Terendah (lot) (19) 3008 (13) 2134 -874 (29) 117 (22) 101 -16

Low Volume (lots)

Harga tertinggi (Rp) (12) 7,585 (02) 7,755 170 () 0 (05) 22,520 0

High Prices (Rp)

Harga terendah (Rp) (03) 6,490 (12) 6,560 70 () 0 (09) 21,020 0

Low Prices (Rp)

Rata-rata harga harian (Rp) 7.168 7.017 -151 0 #DIV/0! 0


45



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 86 170 84 107 105 -2 571 956 385

Frequency (times)

Volume Transaksi (lot) 1402 1331 -71 1565 1147 -418 2265 2464 199

Volume (lots)



Volume Tertinggi (lot) (10) 316 (07) 240 -76 (22) 253 (22) 248 -5 (10) 358 (12) 500 142

High Volume (lots)





Uraian (Items)

High Volume (lots)


Low Volume (lots)

Harga tertinggi (Rp) (05) 559,700 (26) 546,300 -13.4 (18) 0 (26) 547,950 547.95 (05) 558,500 (12) 543,600 -14.9

High Prices (Rp)

Harga terendah (Rp) (16) 543,000 (06) 528,000 -15 () 0 (21) 542,900 542.9 (16) 542,200 (06) 527,000 -15.2

Low Prices (Rp)

Rata-rata harga harian (Rp) 551.56 540.871 -10.689 553.497 541.4 -12.097 550.567 539.488 -11.079


46



Perubahan /


Perubahan /

Change


Trading Days (days)


Frequency (times)


Volume (lots)

Rata-rata Volume Harian (lot) 180 94 -86 47 46 -1 202 306 104



High Volume (lots)





Uraian (Items)


Low Volume (lots)

Harga tertinggi (Rp) (29) 528,700 (23) 533,200 4.5 (11) 1,770 (27) 1,755 -15 (08) 9,614 (29) 9,650 36

High Prices (Rp)

Harga terendah (Rp) (29) 528,000 (23) 533,000 5 (29) 1,707 (02) 1,687 -20 (16) 9,365 (26) 9,360 -5

Low Prices (Rp)

Rata-rata harga harian (Rp) 541.496 533.44 -8.056 1.751 1.723 -28 9.592 9.618 26


47



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 2382 1984 -398 162 153 -9 84 120 36

Frequency (times)


Volume (lots)








Uraian (Items)


High Volume (lots)

Volume Terendah (lot) (29) 29 (22) 22 -7 (03) 2 (06) 1 -1 (08) 20 (14) 20 0

Low Volume (lots)

Harga tertinggi (Rp) (05) 1,795 (23) 1,754 -41 (05) 1,792 (23) 1,753 -39 (30) 0 (29) 0 0

High Prices (Rp)

Harga terendah (Rp) (04) 1,693 (05) 1,673 -20 (04) 1,702 (05) 1,674 -28 () 0 () 0 0

Low Prices (Rp)

Rata-rata harga harian (Rp) 1.74 1.721 -19 1.74 1.721 -19 543.564 538.6 -4.964


48

Nov.'13 Dec.'13 Jan.'14 Feb.'14 Mar.'14 Apr.'14 May.'14


Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan


Nopember / November '13

9850 9,810 9,790 9,320 9,440 9,440 -

-

10375 10,575

10145 10,020 10,300 10,290 10,061 10,181

9000 9,350 9,350 9,320 9,385 9,435

10,300 10,290 10,020 9,995 -

9,955

Uraian / Items


Bulan Penyerahan

/Delivery Moths

Settlement



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

10145 10,020 10,300 10,290 10,061 10,181 9,955


9,480 9,835

9,835

9,850 9,810 9,790 9,430 10,050

9,810

9,850 10,270

10,145 10,270 10,300 10,290 10,007 10,219

9,330 9,350 9,350 9,430 9,805 9,255

10,300 10,300 10,060 10,241

10,140

Uraian / Items



Months

49



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement


- -

-

9,010 8,960 9,395 - -

9,550

-

9,340 9,375

9,330 9,430 9,485 9,550 9,550 9,550

9,010 8,960 9,295 - - -

9,525 - - -


Uraian / Items


Months



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement10,38510,265 10,265 10,360

9,760 9,745 9,735 9,710 10,285 - -


10,320 10,370 10,460 10,450 10,450 - -

9,615 9,715 9,230 9,545 9,870 - -

10,385 10,385 10,385

Uraian / Items



Months


Months

50

Nov.'13 Des.'13 Jan.'14 Feb.'14 Mar.'14


Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

November / November '13

-

- 26,900 - - -

-

- 26,380 - - -

- 26,830 - -

- 26,870 - -


Nov.'13 Dec'13 Jan'14 Feb'14Bulan Penyerahan


Uraian / Items


Months

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)


PembukaanOpen

TertinggiHigh

TerendahLow

Penutupan

Settlement

461,700 491,000 468,300 497,800 484,900

488,000

494,200505,100

508,400

486,400

507,500520,100 491,000 502,900 498,000


506,300 519,050 -498,100 -

467,500 486,600 -

489,000 486,500

494,850

483,900482,700 -

492,000

509,400 502,200 497,500 -506,300 495,450 - 483,900499,100 497,800

483,000 484,000 483,500 498,000 492,000 490,200 489,800 494,850

Bulan Penyerahan

/Delivery Months

Uraian / Items

51

Nov.'13 Dec.'13 Jan.'14 Feb.'14 Mar.'14 Apr.'14 Mai.'14 Jun.'14 Jul.'14 Aug.'14 Sep.'14 Oct.'14


Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

- -

498,000 508,000 494,500 - - - -


487,700 490,700 493,700 496,900 500,000 503,200 506,400 509,700

-

487,700 480,100 480,000 487,500 - - - - -

- - - - - -

-487,500

490,000 508,500 496,400 489,000 -

- - -

512,900 516,200 519,500 522,800

-


Uraian / Items

Bulan Penyerahan

/Delivery Months

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement


(KGEUSD)

Gulir Indeks Emas /


Tunda Serah Emas

(GOLDID)

Tunda Serah Emas

(GOLDUD)

Jakarta Futures Exchange (JFX) Indonesia Commodity & Dervativer Exchange (ICDX)


465,550 1248,7 11,720 1244,30 1230,30

478,850 1251,5 11,963 1251,50 1321,50

472,368 1390,3 11,720 1307,70 1313,60


474,200 1,309.00 11,785 1321,80 1323,70

(USD/T.Ounce)Uraian / Items

Kontrak /Contract

52


(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-Nov-13 9,850 9,850 9,850 9,850 9,810 9,810 9,810 9,810 9,790 9,790 9,790 9,790 - - - 9,315 4-Nov-13 9,670 9,670 9,670 9,670 9,630 9,630 9,630 9,630 9,610 9,610 9,610 9,610 - - - 9,315 6-Nov-13 9,570 9,570 9,570 9,570 9,590 9,590 9,590 9,590 9,570 9,570 9,570 9,570 9,320 9,410 9,320 9,325 7-Nov-13 9,500 9,695 9,330 9,450 9,460 9,460 9,460 9,460 9,460 9,460 9,460 9,460 9,340 9,420 9,330 9,410 8-Nov-13 9,350 9,610 9,200 9,340 9,350 9,350 9,350 9,350 9,350 9,350 9,350 9,350 9,470 9,550 9,460 9,540

11-Nov-13 9,300 9,690 9,000 9,560 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,430 9,430 9,430 9,430 12-Nov-13 - - - 9,560 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,680 9,680 9,680 9,680 13-Nov-13 9,565 9,985 9,565 10,185 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,710 9,710 9,710 9,720 14-Nov-13 9,850 10,165 9,290 10,170 9,900 9,900 9,900 9,900 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,950 15-Nov-13 9,980 10,180 9,820 10,215 10,050 10,050 10,050 10,050 10,030 10,030 10,030 10,030 10,010 10,010 10,010 10,035 18-Nov-13 10,325 10,375 9,960 10,145 9,970 9,970 9,970 9,970 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,945 19-Nov-13 - - - - 9,980 10,190 9,770 9,870 9,840 9,840 9,840 9,840 9,830 9,830 9,830 9,830 20-Nov-13 - - - - 9,890 10,100 9,680 9,970 9,940 9,940 9,940 9,940 9,930 9,930 9,930 9,930 21-Nov-13 - - - - 9,980 10,400 9,910 10,230 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 22-Nov-13 - - - - 10,560 10,575 10,000 10,190 10,160 10,160 10,160 10,160 10,150 10,150 10,150 10,150 25-Nov-13 - - - - 10,215 10,375 10,000 10,210 10,230 10,230 10,230 10,230 10,220 10,220 10,220 10,220 26-Nov-13 - - - - 10,230 10,480 10,050 10,180 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 27-Nov-13 - - - - 10,210 10,375 10,100 10,260 10,280 10,280 10,280 10,280 10,270 10,270 10,270 10,270 28-Nov-13 - - - - 10,270 10,270 10,270 10,270 10,300 10,300 10,300 10,300 10,290 10,290 10,290 10,290 29-Nov-13 - - - - 10,560 10,570 9,990 10,020 - - - 10,300 - - - 10,290 Tertinggi

HighTerendah

LowRata-RataAverage




(18) 10,375 (22) 10,575 (28) 10,300



November / November '13 Desember / December '13 Januari / January'14 Februari / February'14

(28) 10,290

9,851


Maret / March '14 April / April '14 Mei / May'14

(11) 9,000 (08) 9,350 (08) 9,350 (06) 9,320

9,792 9,888 9,898

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery

Tanggal/ Date

(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-Nov-13 - - - 9,440 - - - 9,420 - - - -4-Nov-13 - - - 9,440 - - - 9,420 - - - -6-Nov-13 - - - 9,440 - - - 9,420 - - - -7-Nov-13 - - - 9,440 - - - 9,420 - - - -8-Nov-13 - - - 9,440 - - - 9,420 - - - -

11-Nov-13 9,440 9,440 9,435 9,435 - - - 9,420 - - - -12-Nov-13 9,400 9,530 9,385 9,520 9,440 9,480 9,435 9,465 - - - -13-Nov-13 9,530 9,610 9,520 9,710 9,470 9,515 9,470 9,725 - - - -14-Nov-13 9,700 9,800 9,700 9,955 9,730 9,760 9,730 9,960 - - - -15-Nov-13 9,950 9,950 9,860 10,055 - - - 10,025 - - - -18-Nov-13 - - - 9,950 - - - 9,955 - - - -19-Nov-13 9,945 10,020 9,870 9,940 - - - 9,955 - - - 9,955 20-Nov-13 9,930 10,010 9,860 10,000 - - - 9,955 - - - 9,955 21-Nov-13 9,985 9,990 9,900 9,980 - - - 9,955 - - - 9,955 22-Nov-13 - - - 9,980 9,970 9,980 9,945 9,955 - - - 9,955 25-Nov-13 - - - 9,980 9,965 9,995 9,965 9,995 - - - 9,955 26-Nov-13 9,970 9,970 9,845 9,845 - - - 9,995 - - - 9,955 27-Nov-13 9,830 9,830 9,760 9,760 - - - 9,995 - - - 9,955 28-Nov-13 - - - 9,760 - - - 9,995 - - - 9,955 29-Nov-13 - - - 10,061 - - - 10,181 - - - -Tertinggi

HighTerendah

LowRata-RataAverage

(19) 10,020 (25) 9,995 (00) 0

(12) 9,385 (12) 9,435 (00) 0

9,757 9,782 9,955

53


(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-Nov-13 9,850 9,850 9,850 9,850 9,810 9,810 9,810 9,810 9,790 9,790 9,790 9,790 - - - 94304-Nov-13 9,670 9,670 9,670 9,670 9,630 9,630 9,630 9,630 9,610 9,610 9,610 9,610 - - - 9,430 6-Nov-13 9,570 9,570 9,570 9,570 9,590 9,590 9,590 9,590 9,570 9,570 9,570 9,570 - - - 9,430 7-Nov-13 9,450 9,450 9,450 9,450 9,460 9,460 9,460 9,460 9,460 9,460 9,460 9,460 - - - 9,430 8-Nov-13 9,340 9,340 9,340 9,340 9,350 9,350 9,350 9,350 9,350 9,350 9,350 9,350 - - - 9,430

11-Nov-13 - - - 9,340 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,430 9,430 9,430 9,430 12-Nov-13 9,330 9,345 9,330 9,345 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,680 9,680 9,680 9,680 13-Nov-13 - - - 10,185 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,710 9,710 9,710 9,720 14-Nov-13 - - - 10,170 9,900 9,900 9,900 9,900 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,950 15-Nov-13 - - - 10,215 10,050 10,050 10,050 10,050 10,030 10,030 10,030 10,030 10,010 10,010 10,010 10,035 18-Nov-13 - - - 10,145 9,970 9,970 9,970 9,970 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,945 19-Nov-13 - - - - 9,870 9,870 9,870 9,870 9,840 9,840 9,840 9,840 9,830 9,830 9,830 9,830 20-Nov-13 - - - - 9,970 9,970 9,970 9,970 9,940 9,940 9,940 9,940 9,930 9,930 9,930 9,930 21-Nov-13 - - - - 10,230 10,230 10,230 10,230 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 22-Nov-13 - - - - 10,190 10,190 10,190 10,190 10,160 10,160 10,160 10,160 10,150 10,150 10,150 10,150 25-Nov-13 - - - - 10,210 10,210 10,210 10,210 10,230 10,230 10,230 10,230 10,090 10,250 10,050 10,220 26-Nov-13 - - - - 10,180 10,180 10,180 10,180 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 27-Nov-13 - - - - 10,260 10,260 10,260 10,260 10,280 10,280 10,280 10,280 10,300 10,300 10,270 10,270 28-Nov-13 - - - - 10,270 10,270 10,270 10,270 10,300 10,300 10,300 10,300 10,290 10,290 10,290 10,290 29-Nov-13 - - - - - - - 10,270 - - - 10,300 - - - 10,290 Tertinggi

HighTerendah

LowRata-RataAverage




November / November'13 Desaember / December'13 Januari / January'14

(01) 9,850 (28) 10,270 (28) 10,300

Maret / Maret '13 April / April '13 May / May'13

(11) 9,430(12) 9,330 (08) 9,350 (08) 9,350

9,753 9,900 9,898


Februari / February'14

(27) 10,300

9,864

Bulan

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery Months


1-Nov-13 - - - 9,450 9,480 9,480 9,430 9,430 - - - -4-Nov-13 - - - 9,450 9,480 9,520 9,425 9,460 - - - -6-Nov-13 - - - 9,450 9,500 9,515 9,410 9,515 - - - -7-Nov-13 - - - 9,450 9,470 9,510 9,365 9,365 - - - -8-Nov-13 - - - 9,450 9,380 9,400 9,260 9,260 - - - -

11-Nov-13 - - - 9,450 9,270 9,350 9,265 9,310 - - - -12-Nov-13 - - - 9,450 9,330 9,370 9,255 9,255 - - - -13-Nov-13 - - - 9,710 9,270 9,330 9,270 9,725 - - - -14-Nov-13 - - - 9,955 9,715 9,780 9,635 9,960 - - - -15-Nov-13 - - - 10,055 9,965 10,020 9,810 10,025 - - - -18-Nov-13 10,050 10,060 10,040 9,950 10,060 10,080 10,025 9,955 - - - -19-Nov-13 9,990 9,990 9,940 9,945 9,950 9,955 9,920 9,930 9,835 9,835 9,810 9,810 20-Nov-13 9,815 9,830 9,815 9,830 9,980 9,980 9,950 9,950 9,885 9,885 9,810 9,810 21-Nov-13 9,835 9,845 9,805 9,840 9,960 9,990 9,940 9,965 9,950 9,960 9,950 9,960 22-Nov-13 9,840 9,840 9,840 9,840 9,965 9,970 9,940 9,960 10,030 10,030 9,960 9,960 25-Nov-13 - - - 9,840 9,970 10,055 9,970 9,985 9,960 9,960 9,960 9,960 26-Nov-13 9,830 9,850 9,830 9,830 9,990 10,075 9,990 10,075 - - - 9,960 27-Nov-13 - - - 9,830 10,065 10,100 9,930 10,015 9,975 10,060 9,975 10,060 28-Nov-13 - - - 9,830 10,030 10,165 10,000 10,105 10,065 10,165 10,065 10,140 29-Nov-13 - - - 10,007 10,174 10,241 10,142 10,219 - - - -Tertinggi

HighTerendah

LowRata-RataAverage

(18) 10,060 (29) 10,241 (28) 10,165

9,731 9,773 9,958

(21) 9,805 (12) 9,255 (19) 9,810

54



1-Nov-13 9,010 9,035 9,010 9,210 8,960 9,035 8,960 9,190 -- -- -- 9,275 -- -- -- 9,275

4-Nov-13 9,140 9,140 9,105 9,225 9,155 9,155 9,075 9,165 -- -- -- 9,180 -- -- -- 9,240

6-Nov-13 9,170 9,170 9,145 9,180 9,130 9,140 9,080 9,190 -- -- -- 9,235 -- -- -- 9,215

7-Nov-13 9,140 9,140 9,135 9,135 9,210 9,210 9,140 9,175 -- -- -- 9,230 -- -- -- 9,185

8-Nov-13 9,065 9,065 9,055 9,090 9,130 9,130 9,095 9,120 - - - 9,145 - - - 9,130

11-Nov-13 9,160 9,160 9,160 9,070 9,185 9,205 9,175 9,140 - - - 8,995 - - - 8,995

12-Nov-13 9,135 9,180 9,135 9,160 9,095 9,280 9,085 9,280 - - - 9,245 - - - 9,245

13-Nov-13 9,165 9,165 9,160 9,225 9,315 9,330 9,245 9,280 - - - 9,270 - - - 9,285

14-Nov-13 9,195 9,195 9,190 9,225 9,240 9,250 9,230 9,240 - - - 9,215 - - - 9,215

15-Nov-13 9,225 9,225 9,225 9,180 9,235 9,305 9,230 9,375 - - - 9,355 - - - 9,295

18-Nov-13 9,145 9,305 9,145 9,210 9,305 9,315 9,280 9,195 - - - 9,085 - - - 9,085

19-Nov-13 9,165 9,165 9,110 9,110 - - - 9,100 - - - 9,100 - - - 9,100

20-Nov-13 9,100 9,190 9,100 9,170 - - - 9,205 - - - 9,205 - - - 9,205

21-Nov-13 9,235 9,340 9,235 9,330 - - - 9,280 - - - 9,280 - - - 9,280

22-Nov-13 - - - - 9,270 9,270 9,220 9,380 9,395 9,395 9,295 9,395 - - - 9,345

25-Nov-13 - - - - 9,375 9,375 9,335 9,350 9,420 9,420 9,360 9,370 - - - 9,395

26-Nov-13 - - - - 9,300 9,300 9,275 9,275 9,335 9,365 9,330 9,345 - - - 9,320 27-Nov-13 - - - - 9,245 9,295 9,245 9,340 9,355 9,390 9,350 9,460 - - - 9,525

28-Nov-13 - - - - 9,335 9,355 9,335 9,340 9,460 9,495 9,460 9,495 - - - 9,450

29-Nov-13 - - - - 9,340 9,340 9,325 9,430 9,490 9,525 9,485 9,485 - - - 9,550 Tertinggi

High

Terendah

LowRata-RataAverage


9,525

November/ November'13 Desember / December'13 Januari / January'14

November / November '13Maret / Maret '13 April / April '13 May / May'13

9,180 9,253 9,268 9,267


(00) 0

(00) 0(01) 9,010 (01) 8,960 (22) 9,295

(21) 9,340 (25) 9,375 (29)

Bulan Penyerahan


/ Date



(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-Nov-13 -- -- -- 9,275 -- -- -- 9,275 - - - -

4-Nov-13 -- -- -- 9,240 -- -- -- 9,240 - - - -

6-Nov-13 -- -- -- 9,215 -- -- -- 9,215 - - - -

7-Nov-13 -- -- -- 9,185 -- -- -- 9,185 - - - -

8-Nov-13 - - - 9,130 - - - 9,130 - - - -

11-Nov-13 - - - 8,995 - - - 8,995 - - - -

12-Nov-13 - - - 9,245 - - - 9,245 - - - -

13-Nov-13 - - - 9,285 - - - 9,285 - - - -

14-Nov-13 - - - 9,215 - - - 9,215 - - - -

15-Nov-13 - - - 9,295 - - - 9,295 - - - -

18-Nov-13 - - - 9,085 - - - 9,085 - - - -

19-Nov-13 - - - 9,100 - - - - - - - -

20-Nov-13 - - - 9,205 - - - - - - - -

21-Nov-13 - - - 9,280 - - - - - - - -

22-Nov-13 - - - 9,345 - - - 9,345 - - - 9,345

25-Nov-13 - - - 9,395 - - - 9,395 - - - 9,395

26-Nov-13 - - - 9,320 - - - 9,320 - - - 9,320

27-Nov-13 - - - 9,525 - - - 9,525 - - - 9,525

28-Nov-13 - - - 9,450 - - - 9,450 - - - 9,450

29-Nov-13 - - - 9,550 - - - 9,550 - - - 9,550 Tertinggi

High

Terendah

LowRata-RataAverage

(00) 0 (00) 0 (00) 0


9,267 9,279 9,431

(00) 0 (00) 0 (00) 0

Bulan Penyerahan

/ Delivery Tanggal/ Date

55


(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-Nov-13 9,760 9,870 9,615 9,825 9,745 9,865 9,660 9,855 9,735 9,885 9,655 9,890 9,710 9,890 9,645 9,890 4-Nov-13 9,725 9,785 9,630 9,715 9,775 9,815 9,665 9,705 9,835 9,850 9,700 9,720 9,805 9,855 9,695 9,730 6-Nov-13 9,710 9,710 9,525 9,690 9,665 9,710 9,565 9,750 9,230 9,735 9,230 9,745 9,730 9,750 9,605 9,725 7-Nov-13 9,705 9,740 9,600 9,645 9,750 9,810 9,645 9,730 9,795 9,810 9,655 9,740 9,720 9,805 9,625 9,695 8-Nov-13 9,735 9,735 9,500 9,515 9,715 9,715 9,575 9,595 9,730 9,730 9,595 9,570 9,680 9,680 9,545 9,555 11-Nov-13 9,690 9,690 9,430 9,765 9,605 9,765 9,605 9,785 9,615 9,740 9,585 9,690 9,605 9,750 9,510 9,690 12-Nov-13 9,595 10,000 9,550 9,890 9,735 10,065 9,670 10,040 9,670 9,975 9,600 9,975 9,675 9,975 9,590 9,975 13-Nov-13 10,040 10,060 9,740 9,945 10,045 10,150 9,895 10,050 10,020 10,095 9,845 9,990 10,000 10,095 9,830 10,005 14-Nov-13 10,055 10,055 9,880 9,885 10,050 10,080 9,935 9,950 10,035 10,040 9,875 9,875 10,010 10,055 9,915 9,875 15-Nov-13 10,060 10,060 9,845 9,875 9,860 10,090 9,860 10,090 9,860 10,000 9,810 10,020 9,855 10,005 9,800 9,960 18-Nov-13 9,800 10,025 9,735 10,005 9,980 10,030 9,875 9,940 10,015 10,040 9,815 9,880 9,870 9,915 9,820 9,880 19-Nov-13 9,875 9,925 9,770 9,830 9,855 9,870 9,715 9,825 9,805 9,865 9,725 9,825 - - - 9,825 20-Nov-13 9,840 9,985 9,775 9,990 9,820 9,995 9,775 9,955 9,820 9,975 9,760 9,955 - - - 9,955 21-Nov-13 10,120 10,320 10,070 10,265 9,935 10,285 9,935 10,235 10,080 10,285 10,040 10,235 - - - 10,235 22-Nov-13 - - - - 10,370 10,370 10,070 10,165 10,410 10,415 10,175 10,230 10,325 10,380 10,140 10,130 25-Nov-13 - - - - 10,275 10,275 10,090 9,950 10,310 10,320 10,130 10,020 10,195 10,225 10,035 9,995 26-Nov-13 - - - - 10,010 10,010 9,790 10,015 10,050 10,050 9,900 10,045 10,035 10,035 9,880 10,060 27-Nov-13 - - - - 10,065 10,130 9,940 10,080 9,955 10,165 9,955 10,250 10,045 10,180 10,035 10,265 28-Nov-13 - - - - 9,960 10,155 9,955 10,240 10,215 10,360 10,195 10,375 10,205 10,380 10,205 10,350 29-Nov-13 - - - - 10,235 10,260 10,150 10,265 10,370 10,460 10,330 10,360 10,355 10,450 10,290 10,385 Tertinggi

HighTerendah

LowRata-RataAverage


9,230 (11) 9,510

(21) 10,320 (22) 10,370 (29) 10,460


November / November '13 Desember / Desember '13 January / Januari'14 Februari / February '14

(29)

9,846 9,961 9,970 9,959


10,450

(11) 9,430 (06) 9,565 (06)

Tgl

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date



(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-Nov-13 -- -- -- 9,890 -- -- -- 9,890 - - - -4-Nov-13 -- -- -- 9,730 -- -- -- 9,730 - - - -6-Nov-13 -- -- -- 9,725 -- -- -- 9,725 - - - -7-Nov-13 -- -- -- 9,695 -- -- -- 9,695 - - - -8-Nov-13 - - - 9,555 - - - 9,555 - - - -11-Nov-13 - - - 9,690 - - - 9,690 - - - -12-Nov-13 - - - 9,975 - - - 9,975 - - - -13-Nov-13 - - - 10,005 - - - 10,005 - - - -14-Nov-13 - - - 9,875 - - - 9,875 - - - -15-Nov-13 - - - 9,960 - - - 9,960 - - - -18-Nov-13 - - - 9,880 - - - 9,880 - - - -19-Nov-13 - - - 9,825 - - - - - - - -20-Nov-13 - - - 9,955 - - - - - - - -21-Nov-13 - - - 10,235 - - - - - - - -22-Nov-13 10,285 10,395 10,135 10,130 - - - 10,130 - - - 10,130 25-Nov-13 10,175 10,220 10,020 9,995 - - - 9,995 - - - 9,995 26-Nov-13 10,000 10,040 9,870 10,060 - - - 10,060 - - - 10,060 27-Nov-13 10,075 10,185 10,030 10,265 - - - 10,265 - - - 10,265 28-Nov-13 10,210 10,385 10,210 10,350 - - - 10,350 - - - 10,350 29-Nov-13 10,300 10,450 10,280 10,385 - - - 10,385 - - - 10,385 Tertinggi

HighTerendah

LowRata-RataAverage

Maret / March '14 April / April'14 Mei / May'14


0

(29) 10,450 (00) 0 (00) 0

(26) 9,870 (00) 0 (00)

9,959 9,951 10,198

Bulan Penyerahan

/ Delivery

Tanggal/ Date

56


(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-Nov-13 - - - - 26830 26830 26480 26640 - - - -

4-Nov-13 - - - - 26590 26600 26590 26640 - - - -

6-Nov-13 - - - - 27420 27460 27280 27420 - - - -

7-Nov-13 - - - - 27480 27510 26870 26950 - - - -

8-Nov-13 - - - - 26890 27090 26610 26710 - - - -

11-Nov-13 - - - - 26840 26840 26050 26180 - - - -

12-Nov-13 - - - - 26430 26480 26060 26380 - - - -

13-Nov-13 - - - - 26270 26940 26240 26760 - - - -

14-Nov-13 - - - - 26480 27120 26460 26900 - - - -

15-Nov-13 - - - - - - - 26900 - - - -

18-Nov-13 - - - - - - - 26900 - - - -

19-Nov-13 - - - - - - - 26900 - - - -

20-Nov-13 - - - - - - - 26900 - - - -

21-Nov-13 - - - - - - - 26900 - - - -

22-Nov-13 - - - - - - - 26900 - - - -

25-Nov-13 - - - - - - - - - - - -

26-Nov-13 - - - - - - - 26900 - - - -

27-Nov-13 - - - - - - - 26900 - - - -

28-Nov-13 - - - - - - - 26900 - - - -

29-Nov-13 - - - - - - - 26900 - - - -

TertinggiHigh

TerendahLow

Rata-RataAverage



November / November'13 Desember / December'14 Januari / January'14

0

(00) 0 (07) 27,510 (00) 0

(00) 0 (11) 26,050 (00)

#DIV/0! 26,820 #DIV/0!

Februari / February14 Maret / March'14


April / April'14

Bulan Penyerahan


/ Date

Bulan




1-Nov-13 - - - - - - - - - - - -

4-Nov-13 - - - - - - - - - - - -

6-Nov-13 - - - - - - - - - - - -

7-Nov-13 - - - - - - - - - - - -

8-Nov-13 - - - - - - - - - - - -

11-Nov-13 - - - - - - - - - - - -

12-Nov-13 - - - - - - - - - - - -

13-Nov-13 - - - - - - - - - - - -

14-Nov-13 - - - - - - - - - - - -

15-Nov-13 - - - - - - - - - - - -

18-Nov-13 - - - - - - - - - - - -

19-Nov-13 - - - - - - - - - - - -

20-Nov-13 - - - - - - - - - - - -

21-Nov-13 - - - - - - - - - - - -

22-Nov-13 - - - - - - - - - - - -

25-Nov-13 - - - - - - - - - - - -

26-Nov-13 - - - - - - - - - - - -

27-Nov-13 - - - - - - - - - - - -

28-Nov-13 - - - - - - - - - - - -

29-Nov-13 - - - - - - - - - - - -

TertinggiHigh

TerendahLow

Rata-RataAverage

Februari / February14 Maret / March'14 April / April'14

#DIV/0! #DIV/0!

(00) 0 (07) 0

(00) 0 (11) 0

(00) 0

(00) 0

#DIV/0!

BTglTglTgl

Bulan Penyerahan

/ Delivery Months

Tanggal/ Date

57


(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-Nov-13 509,400 509,900 509,400 509,900 - - - 491,300 - - - 500,200 - - - -4-Nov-13 - - - 509,900 - - - 491,300 - - - 500,200 - - - -6-Nov-13 - - - 509,900 - - - 491,300 - - - 500,200 - - - -7-Nov-13 512,000 512,500 497,900 506,200 - - - 491,300 - - - 500,200 - - - -8-Nov-13 506,100 510,600 506,100 508,500 - - - 491,300 - - - 500,200 - - - -

11-Nov-13 508,000 520,100 498,000 513,400 - - - 491,300 497,500 497,700 497,500 497,700 - - - -12-Nov-13 493,400 493,400 493,400 493,400 - - - 491,300 - - - 497,700 - - - -13-Nov-13 513,400 513,400 511,800 513,300 - - - 491,300 - - - 497,700 - - - -14-Nov-13 514,300 517,700 513,000 516,800 - - - 491,300 - - - 497,700 - - - -15-Nov-13 515,300 515,300 509,900 511,500 - - - 491,300 - - - 497,700 - - - -18-Nov-13 511,000 514,650 511,000 514,600 497,800 498,000 497,800 498,000 497,500 498,100 497,500 498,100 - - - -19-Nov-13 515,300 515,850 511,500 512,950 - - - 498,000 - - - 498,100 - - - -20-Nov-13 512,400 513,700 509,950 511,500 - - - 498,000 - - - 498,100 - - - -21-Nov-13 512,700 518,500 491,500 512,000 - - - 498,000 - - - 498,100 - - - -22-Nov-13 512,450 517,800 511,050 482,100 - - - 498,000 - - - 498,100 - - - -25-Nov-13 462,100 466,350 462,100 481,700 - - - 498,000 490,100 490,300 486,600 486,600 - - - -26-Nov-13 499,500 500,950 461,700 483,000 - - - 498,000 489,900 489,900 489,500 489,800 - - - -27-Nov-13 - - - - - - - 498,000 - - - 489,800 - - - 489,800 28-Nov-13 - - - - - - - 498,000 483,000 486,500 483,000 486,500 - - - 489,800 29-Nov-13 - - - - - - - 498,000 - - - 486,500 - - - 489,800 Tertinggi

HighTerendah

LowRata-RataAverage


November/ November '13

November / November '13 Desember / December'13 Januari / January'14 Februari / February '14

(26) 461,700 (18) 497,800 (28) 483,000 (00) 0

505,332 494,650 495,960 489,800


Nopember/ November '13

November / November '13 Desember / December'13 Januari / January14 Februari / February '14

(11) 520,100 (18) 498,000 (18) 498,100 (00) 0

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery Tanggal



(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-Nov-13 502,200 502,200 502,200 502,200 505,100 508,400 505,100 504,300 506,300 506,300 506,300 505,500 - - - -

4-Nov-13 - - - 502,200 - - - 504,250 - - - 505,450 - - - -

6-Nov-13 - - - 502,200 - - - 504,900 505,300 505,300 505,300 506,900 - - - -

7-Nov-13 - - - 502,200 505,000 506,100 505,000 506,100 - - - 506,950 - - - -

8-Nov-13 - - - 502,200 - - - 504,500 - - - 505,700 - - - -

11-Nov-13 - - - 502,200 - - - 504,500 - - - 505,700 - - - -

12-Nov-13 - - - 502,200 - - - 504,500 496,100 496,100 495,800 497,350 - - - -

13-Nov-13 - - - 502,200 - - - 504,500 - - - 495,900 - - - -

14-Nov-13 - - - 501,800 - - - 498,600 - - - 498,800 - - - -

15-Nov-13 - - - 501,800 - - - 498,100 - - - 498,800 - - - -

18-Nov-13 - - - 501,800 499,800 501,000 499,600 499,600 - - - 501,000 - - - -

19-Nov-13 - - - 501,800 496,000 497,100 495,950 497,000 - - - 498,250 - - - -20-Nov-13 - - - 501,800 496,200 496,900 495,400 496,350 - - - 497,550 - - - -21-Nov-13 491,000 491,000 491,000 491,000 487,400 488,900 487,400 488,900 - - - 490,800 - - - -22-Nov-13 - - - 483,100 486,400 488,000 486,400 486,950 488,350 488,350 488,350 488,150 - - - -25-Nov-13 - - - 482,700 484,300 485,700 484,250 483,100 488,200 488,200 484,900 484,300 - - - -26-Nov-13 - - - 484,000 490,100 491,500 490,100 490,500 - - - 491,500 - - - -

27-Nov-13 - - - - 487,100 487,300 486,900 487,800 489,100 490,100 488,700 491,800 483,900 489,050 483,900 493,800

28-Nov-13 - - - - 487,800 487,800 487,800 487,800 491,800 491,800 491,800 490,800 493,800 493,800 493,800 492,000

29-Nov-13 - - - - - - - 488,000 489,700 489,700 489,700 492,000 494,850 494,850 494,850 494,850 Tertinggi

HighTerendah

LowRata-RataAverage

483,900

498,082 497,013 497,660 493,550

(01) 502,200 (01) 508,400 (01) 506,300 (29) 494,850

(21) 491,000 (25) 484,250 (25) 484,900 (27)

/ Delivery Tanggal

58



1-Nov-13 499,100 501,850 496,200 496,900 502,950 503,800 502,700 499,850 - - - 501,050 - - - -

4-Nov-13 - - - 496,900 - - - 500,100 - - - 502,100 - - - -

6-Nov-13 499,500 499,950 498,500 499,800 - - - 503,200 - - - 505,200 - - - -

7-Nov-13 500,000 502,900 499,900 501,100 - - - 503,200 - - - 505,200 - - - -

8-Nov-13 498,850 499,100 496,700 498,700 - - - 502,100 - - - 503,300 - - - -

11-Nov-13 490,100 492,800 490,100 492,350 - - - 502,100 - - - 503,300 - - - -

12-Nov-13 493,000 507,550 477,600 490,000 - - - 502,100 495,450 495,450 494,300 496,000 - - - -

13-Nov-13 487,750 490,000 487,100 489,600 - - - 502,100 - - - 494,500 - - - -

14-Nov-13 492,900 509,200 478,650 479,100 - - - 496,400 - - - 497,100 - - - -

15-Nov-13 495,000 498,700 468,300 498,200 - - - 495,900 - - - 497,100 - - - -

18-Nov-13 495,100 508,200 478,200 478,200 - - - 497,050 - - - 499,050 - - - -

19-Nov-13 478,400 498,150 475,000 498,150 494,200 494,200 493,400 493,400 519,050 519,050 489,000 495,200 - - - -20-Nov-13 498,200 508,200 478,200 497,000 494,500 494,500 493,700 493,700 505,200 505,200 485,200 494,550 - - - -21-Nov-13 479,000 495,000 479,000 491,050 487,400 487,400 487,400 487,400 489,400 489,400 489,400 488,800 - - - -22-Nov-13 491,100 510,000 472,000 482,600 485,100 485,600 485,100 484,800 487,100 487,100 487,100 486,000 - - - -25-Nov-13 477,050 502,600 474,300 482,200 482,100 482,100 482,100 482,050 486,100 486,300 482,700 482,700 - - - -26-Nov-13 481,100 501,950 481,100 483,500 - - - 487,700 489,900 490,900 489,900 490,700 - - - -

27-Nov-13 - - - - 486,100 497,700 477,700 487,500 - - - 490,700 - - - 491,850

28-Nov-13 - - - - 485,050 507,500 467,500 485,450 - - - 490,200 - - - 491,450

29-Nov-13 - - - - 486,700 489,200 486,550 489,000 - - - 490,200 - - - 492,000 Tertinggi

High

Terendah

LowRata-RataAverage

491,491 494,755 495,648


November / November'13 Desember / December'13 Januari / January'13 Februari / February'14

(22) 510,000 (28) 507,500 (19) 519,050 (00) 0

(15) 468,300 (28) 467,500 (25) 482,700 (00) 0

491,767

Bulan

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

59



1-Nov-13 -- -- -- 483,000 508,000 508,500 506,000 485,700 -- -- -- 488,600 -- -- -- 491,600 4-Nov-13 -- -- -- 485,200 505,000 505,000 501,000 488,000 -- -- -- 490,900 -- -- -- 493,900 6-Nov-13 -- -- -- 487,900 504,000 506,000 503,500 490,700 -- -- -- 493,600 -- -- -- 496,600

7-Nov-13 -- -- -- 482,900 507,000 507,000 504,000 485,700 494,500 496,400 494,500 488,600 -- -- -- 491,600

8-Nov-13 - - - 476,800 504,000 504,000 501,900 479,600 - - - 482,400 - - - 485,400

11-Nov-13 - - - 479,700 496,200 496,200 495,400 482,500 484,100 484,100 482,600 485,400 - - - 488,400

12-Nov-13 - - - 477,500 493,500 494,700 493,500 480,200 - - - 483,100 - - - 486,100

13-Nov-13 - - - 480,600 - - - 483,500 485,000 485,000 483,500 486,400 - - - 489,500

14-Nov-13 - - - 481,900 497,000 497,700 497,000 484,800 487,200 488,900 487,200 487,800 - - - 490,900

15-Nov-13 - - - 484,900 498,000 498,000 497,200 487,800 489,100 489,400 487,800 490,800 - - - 493,900

18-Nov-13 - - - 481,500 499,700 500,200 499,700 484,400 - - - 487,400 - - - 490,500

19-Nov-13 - - - 483,300 488,100 489,900 487,400 486,300 - - - 489,400 - - - 492,500

20-Nov-13 498,000 498,000 495,500 473,100 - - - 476,000 - - - 479,000 - - - 482,000

21-Nov-13 490,000 490,000 487,700 475,000 480,100 480,100 478,000 478,000 - - - 481,000 - - - 484,000 22-Nov-13 - - - 473,700 489,000 489,000 486,200 476,600 - - - 479,500 - - - 482,600 25-Nov-13 - - - 475,700 485,500 487,000 481,500 478,600 481,100 481,500 480,000 481,600 - - - 484,600 26-Nov-13 - - - 475,600 491,500 492,000 489,500 478,500 482,500 485,800 482,500 481,500 - - - 484,500 27-Nov-13 - - - 477,000 480,100 482,500 480,100 479,900 490,000 491,500 489,000 482,900 - - - 486,000 28-Nov-13 - - - 484,500 481,300 482,600 481,000 487,400 490,500 490,500 488,000 490,500 487,500 489,000 487,500 493,600

29-Nov-13 - - - 487,700 - - - 490,700 492,000 493,100 489,500 493,700 - - - 496,900 Tertinggi

High

Terendah

LowRata-RataAverage



480,375 483,245 486,205 489,255


Juni / Juni '14Maret / March '14 April / April'14 Mei / May '14


(01) 508,500 (07) 496,400 (28)(20) 489,000498,000


(21) 487,700 (21) 478,000 (25) 480,000 (28) 487,500

Bulan Penyerahan

/ Delivery Tanggal

Bulan Penyerahan

/ Delivery



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

1-Nov-13 -- -- -- 494,600 -- -- -- 497,600 -- -- -- 500,700 -- -- -- 503,800 4-Nov-13 -- -- -- 496,900 -- -- -- 499,900 -- -- -- 503,100 -- -- -- 506,100 6-Nov-13 -- -- -- 499,700 -- -- -- 502,700 -- -- -- 505,900 -- -- -- 508,900 7-Nov-13 -- -- -- 494,600 -- -- -- 497,600 -- -- -- 500,700 -- -- -- 503,700 8-Nov-13 - - - 488,300 - - - 491,300 - - - 494,400 - - - 497,400

11-Nov-13 - - - 491,300 - - - 494,300 - - - 497,400 - - - 500,400 12-Nov-13 - - - 489,000 - - - 492,000 - - - 495,100 - - - 498,100 13-Nov-13 - - - 492,600 - - - 495,700 - - - 498,800 - - - 502,000 14-Nov-13 - - - 494,000 - - - 497,100 - - - 500,300 - - - 503,400 15-Nov-13 - - - 497,000 - - - 500,200 - - - 503,400 - - - 506,600 18-Nov-13 - - - 493,600 - - - 496,700 - - - 499,900 - - - 503,100 19-Nov-13 - - - 495,600 - - - 498,800 - - - 501,900 - - - 505,100 20-Nov-13 - - - 485,100 - - - 488,200 - - - 491,300 - - - 494,400 21-Nov-13 - - - 487,100 - - - 490,200 - - - 493,300 - - - 496,400 22-Nov-13 - - - 485,600 - - - 488,700 - - - 491,800 - - - 494,900 25-Nov-13 - - - 487,700 - - - 490,800 - - - 493,900 - - - 497,000 26-Nov-13 - - - 487,600 - - - 490,700 - - - 493,800 - - - 496,900 27-Nov-13 - - - 489,000 - - - 492,100 - - - 495,300 - - - 498,400 28-Nov-13 - - - 496,700 - - - 499,800 - - - 503,000 - - - 506,200 29-Nov-13 - - - 500,000 - - - 503,200 - - - 506,400 - - - 509,700 Tertinggi

HighTerendah

LowRata-RataAverage 492,300 495,380

(00)

0 (00)(00) 0 (00)

(00)

0

00 (00) 0 (00) 0

501,625498,520

(00) 0

/ Delivery Months

Tanggal/ Date

60



(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-Nov-13 -- -- -- 506,800 -- -- -- 509,900 -- -- -- 513,000 -- -- -- 516,200 4-Nov-13 -- -- -- 509,200 -- -- -- 512,300 -- -- -- 515,400 -- -- -- 518,600 6-Nov-13 -- -- -- 512,000 -- -- -- 515,100 -- -- -- 518,300 -- -- -- 521,400

7-Nov-13 -- -- -- 506,800 -- -- -- 509,900 -- -- -- 513,000 -- -- -- 516,100

8-Nov-13 - - - 500,400 - - - 503,400 - - - 506,500 - - - 509,600

11-Nov-13 - - - 503,500 - - - 506,500 - - - 509,600 - - - 512,700

12-Nov-13 - - - 501,100 - - - 504,200 - - - 507,200 - - - 510,300

13-Nov-13 - - - 505,100 - - - 508,300 - - - 511,500 - - - 514,800

14-Nov-13 - - - 506,600 - - - 509,800 - - - 513,100 - - - 516,300

15-Nov-13 - - - 509,800 - - - 513,000 - - - 516,300 - - - 519,500

18-Nov-13 - - - 506,200 - - - 509,400 - - - 512,700 - - - 515,900

19-Nov-13 - - - 508,300 - - - 511,500 - - - 514,700 - - - 480,400

20-Nov-13 - - - 497,500 - - - 500,700 - - - 503,800 - - - 470,200

21-Nov-13 - - - 499,500 - - - 502,700 - - - 505,900 - - - 472,100 22-Nov-13 - - - 498,000 - - - 501,200 - - - 504,400 - - - 507,600 25-Nov-13 - - - 500,200 - - - 503,300 - - - 506,500 - - - 509,700 26-Nov-13 - - - 500,000 - - - 503,200 - - - 506,400 - - - 509,600 27-Nov-13 - - - 501,600 - - - 504,700 - - - 507,900 - - - 511,200 28-Nov-13 - - - 509,400 - - - 512,700 - - - 515,900 - - - 519,200

29-Nov-13 - - - 512,900 - - - 516,200 - - - 519,500 - - - 522,800 Tertinggi

High

Terendah

LowRata-RataAverage


Juli / July '14 Agustus / August'14 September / September'14 Oktober / October'14

(00)(00) 0 (00) 0 (00) 0

508,710

(00) 0

0

(00) 0 (00) 0 (00) 0

504,745 507,900 511,080




Bulan Penyerahan

/ Delivery Months

Tanggal/ Date


(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-Nov-13 - - - 479,178 1-Nov-13 - - - 1313.65 1-Nov-13 - - - 11,333 4-Nov-13 - - - 479,621 4-Nov-13 - - - 1318.35 4-Nov-13 - - - 11,348 6-Nov-13 - - - 483,479 6-Nov-13 - - - 1,317.00 6-Nov-13 - - - 11,418 7-Nov-13 - - - 482,496 7-Nov-13 - - - 1308.45 7-Nov-13 - - - 11,394 8-Nov-13 - - - 480,647 8-Nov-13 1309.3 1309.6 1309.1 1285.75 8-Nov-13 - - - 11,413

11-Nov-13 - - - 476,481 11-Nov-13 1287.2 1287.2 1,287.00 1282.15 11-Nov-13 - - - 11,558

12-Nov-13 - - - 477,980 12-Nov-13 1279.8 1280.5 1279.8 1,272.00 12-Nov-13 - - - 11,600

13-Nov-13 - - - 476,125 13-Nov-13 1273.9 1,274.00 1273.7 1270.6 13-Nov-13 - - - 11,608 14-Nov-13 - - - 476,093 14-Nov-13 - - - 1286.95 14-Nov-13 - - - 11,538

15-Nov-13 - - - 479,161 15-Nov-13 - - - 1288.05 15-Nov-13 - - - 11,625

18-Nov-13 - - - 480,137 18-Nov-13 - - - 1273.15 18-Nov-13 - - - 11,634

19-Nov-13 - - - 474,976 19-Nov-13 - - - 1274.65 19-Nov-13 - - - 11,598 20-Nov-13 - - - 476,368 20-Nov-13 - - - 1258.85 20-Nov-13 - - - 11,650 21-Nov-13 472,369 472,369 472,369 470,068 21-Nov-13 - - - 1245.15 21-Nov-13 - - - 11,705 22-Nov-13 467,550 467,600 467,550 467,233 22-Nov-13 - - - 1244.55 22-Nov-13 - - - 11,705 25-Nov-13 465,600 465,700 465,550 463,963 25-Nov-13 - - - 1,242.00 25-Nov-13 - - - 11,718 26-Nov-13 - - - 473,519 26-Nov-13 - - - 1,242.00 26-Nov-13 - - - 11,770 27-Nov-13 470,100 470,350 470,100 478,178 27-Nov-13 - - - 1238.7 27-Nov-13 11,720 11,785 11,720 11,885 28-Nov-13 474,200 474,200 474,178 478,543 28-Nov-13 - - - 1245.35 28-Nov-13 - - - 11,995 29-Nov-13 - - - 478,850 29-Nov-13 1,248.00 1248.2 1,248.00 1251.5 29-Nov-13 - - - 11,963 Tertinggi Tertinggi Tertinggi

High High High



476,655 1,268 11,623

November / November '13 November / November '13 November / November '13

(25) 465,550 (29) 1,248 (27) 11,720

(28) 474,200 (13) 1,274 (27) 11,785


Bulan /Month

Bulan / Month

Bulan Month


TanggalTanggalTanggal

61



1-Nov-13 1,307.70 1,314.80 1,307.70 1,314.40 1-Nov-13 1,313.60 1,313.60 1,311.80 1,314.40 4-Nov-13 1,312.70 1,321.60 1,312.70 1,314.90 4-Nov-13 1,316.20 1,321.70 1,316.20 1,314.90 6-Nov-13 1,314.90 1,315.00 1,314.90 1,317.70 6-Nov-13 1,316.40 1,316.40 1,316.40 1,317.70 7-Nov-13 1,315.80 1,318.70 1,302.50 1,307.00 7-Nov-13 1,317.30 1,323.00 1,305.60 1,307.00 8-Nov-13 1,309.80 1,309.80 1,291.50 1,287.90 8-Nov-13 1,296.00 1,296.00 1,284.60 1,287.90

11-Nov-13 - - - 1,282.80 11-Nov-13 1,283.10 1,285.90 1,283.10 1,282.80 12-Nov-13 - - - 1,268.50 12-Nov-13 1,268.30 1,268.30 1,268.30 1,268.50 13-Nov-13 - - - 1,273.70 13-Nov-13 1,270.10 1,275.00 1,270.10 1,273.70 14-Nov-13 1,281.40 1,281.40 1,281.40 1,287.30 14-Nov-13 1,285.60 1,294.40 1,285.60 1,287.30 15-Nov-13 1,288.10 1,288.10 1,288.10 1,289.10 15-Nov-13 1,282.00 1,282.00 1,282.00 1,289.10 18-Nov-13 - - - 1,274.20 18-Nov-13 1,287.00 1,287.00 1,274.00 1,274.20 19-Nov-13 - - - 1,274.60 19-Nov-13 1,273.50 1,275.50 1,273.50 1,274.60 20-Nov-13 1,275.20 1,275.20 1,261.60 1,244.40 20-Nov-13 1,266.10 1,266.10 1,244.70 1,244.40 21-Nov-13 - - - 1,242.60 21-Nov-13 1,248.20 1,248.20 1,241.40 1,242.60 22-Nov-13 1,244.80 1,245.00 1,244.30 1,244.00 22-Nov-13 - - - 1,244.00 25-Nov-13 1,239.10 1,239.60 1,231.70 1,249.60 25-Nov-13 1,241.20 1,251.00 1,230.30 1,249.60 26-Nov-13 1,253.30 1,253.80 1,252.30 1,242.20 26-Nov-13 1,252.60 1,252.60 1,246.60 1,242.20 27-Nov-13 - - - 1,238.10 27-Nov-13 1,244.20 1,252.80 1,240.00 1,238.10 28-Nov-13 - - - 1,242.30 28-Nov-13 1,241.50 1,242.20 1,241.50 1,242.30 29-Nov-13 - - - 1,251.50 29-Nov-13 1,242.00 1,253.20 1,242.00 1,251.50 Tertinggi Tertinggi

High High

Terendah Terendah


1,272 1,272

(25) 1,232 (25) 1,230

(04) 1,322 (07) 1,323

November/ November '13 November / November '13

TanggalTanggal

Bulan Penyerahan

/ Delivery Months



Bulan Penyerahan

/ Delivery Months

62

1 1 14 4 4

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

33

117

147

97

63

148

193

166

33

321

265

73

289

451

361

6123

145 331

45 45 - 51 67 1

1

39 45 1

7



November / November '13 November / November '13

Open Interest


November / November '13Transaksi (kali) Volume (lot)


Frequency (times) Volume (lots) Frequency (times) Volume (lots)1 8 8 1

- 39 55 1


- 13 13

8 8 1

1

- 25 37 7 1

8 1

245 - 37 45 1 9 9

8

1

- 7 7 1

9 1

- 43 43 1 8 8

9 9 1

- 45 53 1 9

- 35 35 1

2

9 4

- 251 261 - 10 10

6 6 -

- 143 143 1 9

- 45 51 1

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




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

30 30 30

31 31 31


High High High


Low Low Low



(20) 10 (19) 10 (18) 4

86 144 1 8 8 2

(01) 3 (01) 3 - (01)

145

153

127

127

97

154

331

349

(14) 193 (14) 451 - (28) 293 (22) 617 (15) 1

- - -- - -- - -

613 (01) 13 (01) 1 (15)

93 215 -

(15) 6 (01) 1

275

387

257

357

2

- 15 27 - 10 10 4

- 251 261 - 10 10

8 -

- 63 261 - 9 9

10 10 3

- 107 617 - 8

- 255 261 -

8 8 -

3 3 - 293 437 - 8

43 83 - 104 288 -

-

- 83 99 - 8 8 -

-

- - - - - - - - -

8 -

10 140 - 34 40 - 7 7

63

1 1

4 4

6 6

7 7

8 8

11 11

12 12

13 13

14 14

15 15

18 18

19 19

20 20

21 21

22 22

25 25

1340 3013 - 101 203 -

1391 3446 228 99 221 -

1384 3443

-

1345 3024 33 132 246 -

1239 2841 32 9 11 -

3533 21 135 226 -

1436 3192 24 124





1341 3217 32 131 241

1475

237 -

1515 3308 19 137 239 -

1399 3249 20 141 222 -

1449 3280 15 138 218 -

1570 3484 18 136 216 -

252 106 205 -

1337 3127 78 124 212 -

1399 3522 - 110 207 -

1381 3443 - 109 216 -

1684 4087 228 102 208 -


Bulan (Month)

Tanggal ( Date)


Bulan (Month)

Tanggal ( Date)

25 25

26 26

27 27

28 28

29 29

30 30

31 31

Tertinggi Tertinggi

High High

Terendah Terendah

Low Low

Rata-Rata Rata-Rata

Average Average

- - - - - -

9 (04)

1399 3522 - 110 207 -

1369 3036 - 81 136 -

1364 3267 - 113 210 -

1677 3624 - 107 211 -

- - - - - -

1470 3147 - 104 207 -

(21) 1684 (21) 4087 (19) 252 (14) 141 (06) 246 -

-

11 -(04) 1239 (04) 2841 (04)(13) 15

1428 3314 77 112 205

64

1 1 1

4 4 4

6 6 6

7 7 78 8 811 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




20

-

4 20 50


Transaksi (kali)

72


- -


36


102 20- - - 1 1 50 16 88 20

- - - - - -

40

2 2 - 48 56 50

78 146 - 2 10 50

122 178 3 - - -

54

80 148 - - - - 2050 124 2058 142

21

62 118 3 - - -

78 168 21

132 20

3 3 3 20 20 50

95 18392 172 3 - - -

18 18 20

181 20102 202 3 4 20 50

75 175

149 263 20

64 124 3 - - -

113

348 440 3

227 383 2010 35 7 6 24 50

70 135 4 16 70 50

82 165 4 7 61 50 20

152 248 21

162 216 4 9 63 50 154 256 21

Bulan (Month)

Tanggal

Bulan (Month)

Tanggal




Bulan (Month)

Tanggal

25 25 25

26 26 26

27 27 27

28 28 28

29 29 29

30 30 30

31 31 31


High High High


Low Low Low



20

(20) 227 (20) 383 (25) 21

85 171 20

(06) 16 (12) 18 (01)

50

12 32 46

112

-

37 52 4 3 23 50

82 118 -

160 21

76 150- - - 47 52 -

6 60 - 3 20 -

-

- - - - - - -

- - - - - - -

- - - 2 5 -

- -

25 288 -

(18) 348 (18) 440 (20) 7

83 137 4

(01)

-

(06) 1 (26) 50(01) 2 (01) 2 (12) 3 (06) 1

48 (22) 70 (20)

65

1 1 1

4 4 4

6 6 6

7 7 7

8 8 811 11 1112 12 1213 13 13

14 14 14

15 15 15

18 18 18

19 19 19

20 20 20

21 21 21

22 22 22


-



-

- - - -


Transaksi (kali)




- -

- -

- - - - - - - - -

- - - - - -

-

- - - - - -

- -

- -

- - - 6 150 128

-

- - - 6 150 128

-- - - 6 150 128

- - -

- -

- - -

- - - 4 80 128

- -- - - - - -

- - -

- - - - - -

-- - - - - -

-

- - - - - -

- - -

- -

-

- - -

- -

- - - - - -

- -

- - -

2 21 - - - -

1 11 - - - -

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




Bulan (Month)

Tanggal ( Date)

22 22 22

25 25 25

26 26 26

27 27 27

28 28 28

29 29 29

30 30 30

31 31 31


High High High


Low Low Low


Average Average Average21

(27) 21 (27) 401 (27) 9

401

(27) 21 (27) 401 (27) 9

9

128

5 106

(27) 9 (27) 114 -

(21) 1 (21) 11 -

4 42 -

(11) 6 (12) 150 (13) 128

(29) 2 (29) 2 (12)

- - -

9

- - - - - -

- - -

- -

3 27 - - - -

21 4019 114 - - - -

- - -

-

-

- - - 2 2 128

- -

- - -

3 38 - - - -

-

- - - - - - -

- - - - - -

128

-

2 21 - - - -

66

1 1 1

4 4 4

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




-

2



(lots)

6 130

8 8 - 2 11 -

9 9 - 2 20 -



- - - 4 20 -

3 3 - 3 12 -

3 3 - 1 10 -

8 8 - 10 100 -

1 1 - 6 36 -

- - - 3 20 -

- - - 1 10 -

- - - 2 11 -

- - - 4 13 -

1 1 - 1 1 -

4 4 - - - -

- - - 4 30 -

11 11 - 12 81 -

6 130

6 120 2

38 460 2

6 120 2

6 120 2

30 300 2

36 420 2

26 320 2

24 288 2

4 88 2

28 248 -

6 120 -

14 168 -

10 200 2

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




Bulan (Month)

Tanggal ( Date)

22 22 22

25 25 25

26 26 26

27 27 27

28 28 28

29 29 29

30 30 30

31 31 31


High High High


Low Low Low



20 245 2

(07) 38 (07) 460 (04) 2

1

29 -

(18) 4 (18) 88 (18) 2

(20) 11 (20) 11 -

(15) 1 (14) 1 -

(20) 12 (07) 100 -

(06) 1 (15)

4 4 - - - -

- - - 8 42 -

4 4 - 5 31 -

4 4 - 7 70 -

- - - - - -

- - - 6 32 -

- - - 2 2 -

- - - - - -

5 5 -

-

4

- - -

- - -

10 200 2

36 420 2

34 358 2

32 358 2

36 420 2

7 102 -

67

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - 6 - 162 479 - 10 - 414 1,384 - - - - - 19 19 20 21 22


3 Maret/March - 2 - 581 445 - 4 - 927 1,411 - - - - - 20 20 22 23 22

4 April/April - 2 - 375 729 - 4 - 767 1,981 - - - - - 21 21 21 20 21

5 Mei/May 15 2 - 572 592 15 4 - 899 1,778 - - - - - 20 20 21 22 23







5 Mei/May 15 2 - 572 592 15 4 - 899 1,778 - - - - - 20 20 21 22 23

6 Juni/June 16 2 - 493 648 16 4 - 837 2,638 - - - - - 22 22 22 22 21

7 Juli/July 4 - - 581 643 4 - - 1,226 2,548 - - - - - 22 22 22 21 22

8 Agustus/August 42 66 83 410 545 64 98 156 766 1,971 - - - - - 20 20 22 21 23

9 September/September 46 - 191 483 477 106 - 437 1,234 2,072 - - - - - 18 18 19 22 17

10 Oktober /October 74 - 135 414 698 184 - 389 1,198 1,893 - - - - - 22 22 21 21 23

11 Nopember/November 29 - 134 482 367 69 - 440 1,828 1,688 - - - - - 20 20 21 22 22


68

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 268 - - - - 268 - - - - - - - - 21 22


3 Maret/March - - - - 985 - - - - 1,354 - - - - - - - - 23 22

4 April/April - - - - 798 - - - - 978 - - - - - - - - 20 21

5 Mei/May - - - - 718 - - - - 896 - - - - - - - - 22 23

6 Juni/June - - - - 627 - - - - 834 - - - - - - - - 22 21

7 Juli/July - - - - 361 - - - - 564 - - - - - - - - 21 22





7 Juli/July - - - - 361 - - - - 564 - - - - - - - - 21 22

8 Agustus/August - - - - 295 - - - - 728 - - - - - - - - 21 23

9 September/September - - - - - - - - - - - - - - - 22 17

10 Oktober /October - - - - - - - - - - - - - - - 21 23

11 Nopember/November - - - - 1,460 - - - - 1,722 - - - - - - - 22 22


69

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 1,147 - - - - 1,429 - - - - - - - - - 20


3 Maret/March - - - - 102 - - - - 159 - - - - - - - - 22

4 April/April - - - - 132 - - - - 141 - - - - - - - - - 20

5 Mei/May - - - - 75 - - - - 80 - - - - - - - - - 23

6 Juni/June - - - - 75 - - - - 76 - - - - - - - - - 23

7 Juli/July - - - - 151 - - - - 158 - - - - - - - - - 22





7 Juli/July - - - - 151 - - - - 158 - - - - - - - - - 22

8 Agustus/August - - - - 524 - - - - 533 - - - - - - - - - 23

9 September/September - - - - 571 - - - - 581 - - - - - - - - - 20

10 Oktober /October - - - - 340 - - - - 340 - - - - - - - - - 23

11 Nopember/November - - - - 230 - - - - 231 - - - - - - - - - 22


70

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 11,233 23,091 - - - 42,734 62,550 - - - - - - - - 21 20


3 Maret/March - - - 14,623 26,098 - - - 53,366 70,885 - - - - - - - - 23 22

4 April/April - - - 13,521 27,884 - - - 46,543 66,325 - - - - - - - - 20 20

5 Mei/May - - - 11,492 29,663 - - - 53,018 70,602 - - - - - - - - 22 23

6 Juni/June - - - 11,519 34,535 - - - 55,099 73,589 - - - - - - - - 22 21

7 Juli/July - - - 12,458 32,752 - - - 63,061 74,148 - - - - - - - - 21 22





8 Agustus/August - - - 15,293 33,398 - - - 56,212 71,749 - - - - - - - - 23 23

9 September/September - - - 22,371 26,521 - - - 78,660 60,799 - - - - - - - - 22 20

10 Oktober /October - - - 35,429 33,383 - - - 99,976 77,699 - - - - - - - - 21 23

11 Nopember/November - - - 38,422 28,637 - - - 102,560 67,464 - - - - - - - - 22 22


71

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 2,205 - - - - 3,520 - - - - - - - - - 22


3 Maret/March - - - - 4,099 - - - - 4,187 - - - - - - - - - 22

4 April/April - - - - 3,003 - - - - 4,785 - - - - - - - - - 21

5 Mei/May - - - - 3,338 - - - - 3,665 - - - - - - - - - 23

6 Juni/June - - - - 3,512 - - - - 3,682 - - - - - - - - - 21

7 Juli/July - - - - 3,362 - - - - 3,837 - - - - - - - - - 22





7 Juli/July - - - - 3,362 - - - - 3,837 - - - - - - - - - 22

8 Agustus/August - - - - 3,043 - - - - 4,924 - - - - - - - - - 23

9 September/September - - - - 2,686 - - - - 4,513 - - - - 4 - - - - 17

10 Oktober /October - - - - 3,077 - - - - 4,890 - - - - 62 - - - - 23

11 Nopember/November - - - - 2,696 - - - - 3,336 - - - - 5 - - - - 22


72

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January 96 106 173 172 106 96 208 173 336 1,021 - - - - - 20 19 20 21 22


3 Maret/March - 126 148 242 189 - 249 148 557 1,364 - 1 - - - 17 20 22 23 22

4 April/April - 112 140 208 140 - 222 140 580 1,470 - - - - - 22 21 21 20 21

5 Mei/May - 127 131 181 98 - 246 135 390 1,144 - - - - - 20 20 21 22 23

6 Juni/June - 177 150 188 122 - 326 155 548 2,166 - - - - - 21 22 22 22 21

7 Juli/July - 50 158 202 160 - 78 166 800 1,972 - - - - - 22 22 22 21 22





7 Juli/July - 50 158 202 160 - 78 166 800 1,972 - - - - - 22 22 22 21 22

8 Agustus/August - 137 206 128 82 - 260 266 398 1,374 - - - - - 20 20 22 21 23

9 September/September - 152 289 190 98 - 303 489 928 1,526 - - 17 - - 20 18 19 22 17

10 Oktober /October - 198 245 224 86 - 379 485 1,092 1,402 - - - - - 20 22 21 21 23

11 Nopember/November 78 190 205 143 170 177 345 471 1,997 1,331 - - - - - 20 20 21 22 22


73

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - - - - - - - - - - - - - - - - -

2 Pebruari/February - - - - - - - - - - - - - - - - - - - -

3 Maret/March - - - - - - - - - - - - - - - - - - - -

4 April/April - - - - - - - - - - - - - - - - - - - -

5 Mei/May - - - - - - - - - - - - - - - - - - - -

6 Juni/June - - - - - - - - - - - - - - - - - - - -

7 Juli/July - - - - 115 - - - - 578 - - - - - - - - - 22





7 Juli/July - - - - 115 - - - - 578 - - - - - - - - - 22

8 Agustus/August - - - - 119 - - - - 1,551 - - - - - - - - - 23

9 September/September - - - - 182 - - - - 1,186 - - - - - - - - - 17

10 Oktober /October - - - - 107 - - - - 1,565 - - - - 5 - - - - 23

11 Nopember/November - - - - 105 - - - - 1,147 - - - - 15 - - - - 22

12 Desember/December - - - - - - - - - - - - - - - -

74

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 599 449 - - - 1,427 2,007 - - - - - - - - 21 22


3 Maret/March - - - 386 534 - - - 977 2,043 - - - - - - - - 23 22

4 April/April - - - 356 639 - - - 982 2,143 - - - - - - - - 20 21

5 Mei/May - - - 293 817 - - - 1,103 1,144 - - - - - - - - 22 23

6 Juni/June - - - 331 374 - - - 1,206 2,678 - - - - - - - - 22 21

7 Juli/July - - - 343 1,301 - - - 1,648 3,463 - - - - - - - - 21 22





7 Juli/July - - - 343 1,301 - - - 1,648 3,463 - - - - - - - - 21 22

8 Agustus/August - - - 255 606 - - - 1,144 2,224 - - - - - - - - 21 23


10 Oktober /October - - - 557 - - - 2,360 - - - - - - - 21

11 Nopember/November - - - 487 1,912 - - - 2,324 3,420 - - - - - - - 22 22


75

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 235 43 - - - 780 235 - - - - - - - - 21 20


3 Maret/March - - - 461 32 - - - 1,265 348 - - - - - - - - 23 22

4 April/April - - - 432 61 - - - 1,284 397 - - - - - - - - 18 20

5 Mei/May - - - 1,143 62 - - - 2,264 466 - - - - - - - - 22 23

6 Juni/June - - - 551 91 - - - 1,107 625 - - - - - - - - 22 21

7 Juli/July - - - 479 118 - - - 882 579 - - - - - - - - 21 22





7 Juli/July - - - 479 118 - - - 882 579 - - - - - - - - 21 22

8 Agustus/August - - - 728 80 - - - 1,903 572 - - - - - - - - 23 23

9 September/September - - - 231 114 - - - 618 778 - - - - - - - - 22 20

10 Oktober /October - - - 266 84 - - - 989 584 - - - - - - - - 21 23

11 Nopember/November - - - 178 120 - - - 668 620 - - - - - - - - 22 22


76

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - - - - - - - - - - - - 20 19 20 21 22


3 Maret/March - - - - 2 - - - - 2 - - - - - 17 20 22 23 22

4 April/April - - - - 56 - - - - 1,918 - - - - - 22 21 21 20 21

5 Mei/May - - - - 38 - - - - 1,940 - - - - - 20 20 21 22 23

6 Juni/June 334 - - - 66 328 - - - 1,066 - - - - - 21 22 22 22 22

7 Juli/July 296 - - - 79 695 - - - 2,523 - - - - - 22 22 22 21 22





7 Juli/July 296 - - - 79 695 - - - 2,523 - - - - - 22 22 22 21 22

8 Agustus/August 422 - 1 - 24 422 - 1 - 172 - - - - - 20 20 22 21 23

9 September/September 342 - 140 - 20 436 - 172 - 184 - - - - - 20 18 19 22 17

10 Oktober /October 588 - 100 - 14 3,060 - 100 - 180 - - - - - 20 22 21 21 23

11 Nopember/November 66 - 10 - 16 66 - 20 - 94 - - - - - 20 20 21 22 22


77

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - 180 163 68 - - 224 910 1,488 - - 21 - - - 19 20 21 22


3 Maret/March - 55 - 138 50 - 81 - 836 1,100 - 6 11 - - - 20 22 23 22

4 April/April - 62 - 150 101 - 95 - 941 1,072 - 2 11 - - - 21 21 20 21

5 Mei/May - 108 - 147 266 - 143 - 928 1,805 - 5 11 - - - 20 21 22 23

6 Juni/June - 100 - 150 67 - 104 - 940 631 - 3 11 - - - 22 22 22 21





7 Juli/July - 68 - 132 27 - 70 - 1,171 533 - 3 11 13 - - 22 22 21 22

8 Agustus/August - 61 - 79 36 - 50 - 1,162 548 - 5 11 36 - - 20 22 21 23

9 September/September - 168 164 72 23 - 178 962 1,170 529 - 6 21 80 1 - 18 19 22 17

10 Oktober /October - 371 170 82 56 - 398 954 1,062 566 - 15 - 82 4 - 22 21 21 23

11 Nopember/November - 341 163 64 182 - 384 910 1,176 743 - 5 - 82 62 - 20 21 22 22


78

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January 188 210 44 107 171 5,330 471 729 863 2,122 4,434 1,250 1,302 60 246 20 19 20 21 22


3 Maret/March 226 124 2 158 142 1,840 317 8 1,425 2,206 4,107 1,192 1,054 92 - 17 20 22 23 22

4 April/April 263 172 7 97 281 5,070 503 19 844 2,653 4,062 1,131 1,035 119 14 22 21 21 20 21

5 Mei/May 1,816 106 20 108 146 2,267 213 365 1,075 2,388 4,076 1,149 1,292 119 14 20 20 21 22 23

6 Juni/June 4,521 132 11 109 147 4,521 580 209 1,073 2,398 1,645 1,162 1,086 121 14 21 22 22 22 21





7 Juli/July 137 150 6 157 119 1,799 767 55 1,705 2,101 1,082 1,148 1,034 121 14 22 22 22 21 22

8 Agustus/August 156 80 6 234 115 1,713 333 17 2,529 2,343 1,331 1,353 1,040 140 14 20 20 22 21 23

9 September/September 326 86 86 216 79 4,077 500 422 2,480 2,451 2,451 1,258 1,040 154 14 20 18 19 22 17

10 Oktober /October 564 229 92 242 101 7,142 2,356 542 2,907 2,425 1,184 1,347 50 154 14 20 22 21 21 23

11 Nopember/November 542 138 157 206 87 8,218 974 984 2,464 2,756 1,218 1,335 - 158 14 20 20 21 22 22


79

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 394 - - - - 911 - - - - - - - - - 20


3 Maret/March - - - - 300 - - - - 569 - - - - - - - - - 22

4 April/April - - - 187 282 - - - 2,139 472 - - - - - - - - 18 20

5 Mei/May - - - 235 245 - - - 1,011 509 - - - - - - - - 22 23

6 Juni/June - - - 298 233 - - - 630 669 - - - - - - - - 22 21

7 Juli/July - - - 199 129 - - - 418 276 - - - - - - - - 21 22





7 Juli/July - - - 199 129 - - - 418 276 - - - - - - - - 21 22

8 Agustus/August - - - 435 220 - - - 1,251 461 - - - - - - - - 23 23


10 Oktober /October - - - 78 162 - - - 217 162 - - - - - - - - 21 23



80

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 1,173 - - - - 4,687 - - - - - - - - - 20


3 Maret/March - - - - 2,222 - - - - 8,713 - - - - - - - - - 22

4 April/April - - - 492 5,575 - - - 9,845 17,994 - - - - - - - - 18 20

5 Mei/May - - - 1,084 3,275 - - - 21,456 14,333 - - - - - - - - 22 23

6 Juni/June - - - 1,118 2,233 - - - 6,499 10,052 - - - - - - - - 22 21

7 Juli/July - - - 1,843 2,602 - - - 5,719 11,654 - - - - - - - - 21 22





7 Juli/July - - - 1,843 2,602 - - - 5,719 11,654 - - - - - - - - 21 22

8 Agustus/August - - - 2,026 1,736 - - - 8,804 6,972 - - - - - - - - 23 23


10 Oktober /October - - - 1,323 2,429 - - - 3,007 8,034 - - - - - - - - 21 23



81

1 4 6 7 8 9 12 13 14 15 18 19 20 21 22 25 26 27 28 29

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Nov'13 930.0 940.0 - 912.5 - 900.0 907.5 920.0 920.0 920.0 - - - 907.5 - - - - - - 917.5 863.39 54.11

Des'13 930.0 935.0 920.0 912.5 905.0 900.0 905.0 920.0 817.5 917.5 927.5 920.0 900.0 902.5 927.5 922.5 910.0 907.5 910.0 912.5 910.13 870.0 40.13

Jan'14/Mar'14 - - 917.5 - 902.5 - - - - - 917.5 910.0 900.0 - 932.5 925.0 917.5 915.0 917.5 922.5 916.14 834.17 81.97

Medan (Rp/Kg) SPOT 9,876 10,023 9,811 9,702 9,627 9,638 9,802 10,009 9,925 9,937 10,084.0 9,979.0 9,759.0 9,861.0 10,152 10,106 9,992 10,003 10,132 10,203 9931.05 9004.62 926.43

2. Olein Rotterdam (US$/Ton) Nov'13 852.5 860.0 - 840.0 840.0 - 830.0 874.5 - 845.0 847.5 - - - - - - - - - 848.69 805.63 43.06

Des'13 850.0 960.0 860.0 840.0 837.5 822.5 827.5 845.0 - 842.5 847.5 840.0 835.0 857.5 857.5 852.5 845.0 840.0 842.5 842.5 849.31 809.58 39.73

Jan'14/Mar'14 - - - - - - - - 845.0 - - 837.5 832.5 855.0 855.0 850.0 840.0 840.0 842.5 842.5 842.78 748.75 94.03

Jakarta (Rp/Kg) SPOT 9,790.0 9,850.0 9,850.0 9,570.0 9,450.0 9,340.0 9,560.0 9,560.0 10,185.0 10,170.0 10,215.0 10,145.0 9,870.0 8,400.0 10,230.0 10,190.0 10,210.0 10,180.0 10,260.0 10,270.0 9941.84 9389.05 552.79

3. Minyak Kelapa Rotterdam (US$/Ton) Des'13/Jan'14 1,065.0 1,085.0 1,065.0 1,075.0 - - - - - - 1,350.0 1,280.0 - 1,260.0 - - - - 1,300.0 - 1,185.0 1021.67 163.33

Jan'14/Feb'14 1,065.0 - - - 1,120.0 1,160.0 1,160.0 1,450.0 1,470.0 1,440.0 1,350.0 1,280.0 1,255.0 1,260.0 1,400.0 1,390.0 1,350.0 1,300.0 1,300.0 1,305.0 1297.35 - -

Feb'14/Mar'14 - - - - - 1,170 1,170 1,450 1,470 1,440 - - 1,255.0 - 1,400 1,390.0 1,350 1,300 - 1,305 1336.36 - -

Bitung (Rp/Kg) SPOT 11,697.0 11,963.0 11,759.0 11,848.0 11,979.0 12,935.0 13,036.0 16,523.0 16,618.0 16,289.0 15,325.0 14,480.0 14,074.0 14,379.0 16,020.0 15,924.0 15,507.0 14,974.0 15,122.0 15,242.0 14284.7 11182.1 3102.6

4. Kakao New York (US$/Ton) Des'13 2,677 2,651 2,736 2,730 2,676 - 2,586 2,607 2,647 2,661 - - - - - - - - - - 2663.44 2693.38 (29.94)

Mar'14 2,688 2,662 2,745 2,743 2,693 2,671 2,601 2,622 2,665 2,680 2,730.0 2,780.0 2,795.0 2,810.0 2,794 2,799.0 2,803 2,769 2,766 2,766 2729.1 2580.86 148.24

Mei'14 - - - - - - - - - - 2,730.0 2,777.0 2,791.0 2,810.0 2,794 2,797.0 2,801 2,771 2,766 2,766 2780.3 - -

Makassar (Rp/Kg) SPOT 24,901 24,696 25,672 25,551 25,000 24,863 24,387 24,763 24,993 25,179 26,906.0 26,596.0 26,812.0 27,178.0 26,974 27,067.0 27,311 26,940 27,173 27,280 26012.1 25320.67 691.43




PENYERAHAN

TANGGAL

Nopember / November 2013

Rata2

bulan

lalu

Perubahan Rata2

bulan

ini

82


1 4 6 7 8 9 12 13 14 15 18 19 20 21 22 25 26 27 28 29

5. Kopi Arabika New York (Sen US$/Lbs) Des'13 105.4 105.55 103.45 101.5 103.95 104.05 103.25 105.8 103.05 102.6 105.75 105.75 104.65 107.35 110.45 107.5 108.1 108.15 107.6 107.6 105.58 112.8 (7.22)

Mar'14 108.55 108.6 106.5 104.6 105.9 107.1 106.3 108.8 105.95 105.65 109.1 109.45 108.55 110.2 111.4 107.5 108.55 108.75 108.1 108.1 107.88 115.94 (8.06)

SPOT 34,895 35,047 34,601 34,031 34,694 34986 35,074 35,948 34,926 34,860 35,879 35,820 35,610 36,588 37,352 36,540 36,942 37,115 37,361 37,517 35789.3 36793.33 (1004.03)

6. Kopi Robusta London (US$/Ton) Nov'13 1,460 1,475 1,467 1,444 1,450 1,466 1,488 1,485 1,455 1,437.0 1,506 1,559.0 1,556.0 1,567.0 1,587 1,564.0 1,554 1,581 1,601 1,623 1516.25 1565.83 (49.58)

Jan'14 1,482 1,489 1,476 1,454 1,460 1,476 - 1,495 1,465 1,447.0 1,511 1,566.0 1,563.0 1,579.0 1,599 1,576.0 1,566 1,603 1,614 1,628 1528.89 1,621 (92.11)

B. Lampung (Rp/Kg) SPOT 17,384 17,440 17,481 17,440 17,539 17,597 17,742 17,852 17,694 17,718.0 17,824.0 17,795.0 17,831.0 17,824.0 17,952.0 17,987.0 18,942.0 18,124.0 18,313.0 18,389.0 17843.4 17747.24 96.16

7. Karet Singapore(TSR-20) Des'13 228.0 229.4 227.8 227.5 229.2 - 230.7 - 229.5 231.0 230.5 231.0 231.1 232.0 230.8 231.5 230.0 228.9 230.0 231.4 230.02 244.55 (14.53)

Jan'14 231.3 231.0 228.1 228.5 231.1 231.8 231.3 230.4 230.6 231.3 230.3 230.6 230.4 231.5 230.6 231.0 230.0 228.5 228.6 230.5 230.37 - -

Palembang (Rp/Kg) SPOT 23,298 23,514 23,401 23,319 23,524 23,848 24,098 23,998 23,848 24,035 24,120.0 24,135.0 24,191.0 24,465.0 24,316 24,423.0 24,354 24,336 24,695 24,943 24043.05 23750.52 292.53

8. Jagung Chicago (Sen US$/Bushel) Des'13 428.25 427.25 425.00 421.25 420.5 426.75 434.75 432.25 429.75 416.5 422.0 412.0 417.75 423.0 423.00 422.25 424.75 418.5 417.25 417.25 423.00 430.34 (7.34)

Mar'14 439.25 437.5 435.5 431.5 431.5 438.5 446.75 444.00 440.25 445.5 430.5 421.0 426.25 429.5 429.5 429.25 431.25 424.75 426.5 426.5 433.46 452.08 (18.62)

Des'13 567.25 560.00 553.00 548.25 558.50 546.00 550.75 537.50 535.25 538.50 550.5 570.5 560.5 556.3 564.50 544.5 544.00 538.50 551.35 539.72 11.6

B. Lampung (Rp/Kg) SPOT 1,610 1,612 1,609 1,595 1,594 1,624 1,660 1,663 1,641 1,616 1,630.0 1,598.0 1,618.0 1,997.0 1,644 1,644.0 1,658 1,646 1,658 1,665 1630.79 1646.19 (15.4)

9. Lada Putih Muntok London (US$/Ton) SPOT 10,100 10,100 10,100 10,100 10,100 10,150 10,250 10,150 10,150 10,150 10,500.0 10,500.0 10,500.0 10,500.0 10,500 10,500.0 10,500 10,500 10,500 10,500 10307.89 9815.48 492.41

Nov'13 - 9900.00 9,900 9,900 9,900 - 9,950 9,950 9,950 9,950 10,200.0 10,200.0 10,200.0 9,300.0 10,200 10,200.0 10,200 - 10,200 10,200 10062.5 - -

Pangkal Pinang (Rp/Kg) SPOT 101,110 101,424 101,648 101,424 101,558 102,811 103,622 104,235 103,352 103,487 107,754.0 107,586.0 107,792.0 82,081.0 108,491 108,640.0 209,041 109,489 110,579 111,018 110792.68 142090.71 (31298.03)

10. Lada Hitam ASTA London (US$/Ton) SPOT 7700.00 8000.00 8000.00 8000.00 8000.00 8100.00 8100.00 8100.00 7900.00 8100.00 8,150.0 8,150.0 8,150.0 6,600.0 8150.00 8,150.0 8150.00 8150.00 8150.00 8150.00 8071.05 7383.33 687.72

Nov'13 - 7800.00 7800.00 7800.00 7800.00 7900.00 7900.00 7900.00 - 7900.00 8,000.0 8,000.0 8,000.0 6,500.0 - 8,000.0 8,000 8,000 8,000 8,000 7,925.00 - -

B.Lampung (Rp/Kg) SPOT 67,281 70,183 70,337 70,183 70,276 71,687 72,250 72,675 72,062 72,156 73,027.0 72,914.0 73,052.0 50,223.0 73,524 73,624.0 73,895 74,197 74,933 75,228 72288.63 64980.67 7307.96

Perubahan


Rata2

bulan

ini

Rata2

bulan

lalu


PENYERAHAN

TANGGAL

83



8,500

9,000

9,500

10,000

10,500

11,000

11,500

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA CPOBulan November 2013


-

20,000

40,000

60,000

80,000

100,000

120,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA OLEINBulan November 2013


430,000 440,000 450,000 460,000 470,000 480,000 490,000 500,000 510,000 520,000 530,000

Har

ga

(Rp

/Gra

m)

Tanggal

PERKEMBANGAN HARGA EMASBulan November 2013


-

100,000

200,000

300,000

400,000

500,000

600,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA KAKAOBulan November 2013


84


PENJUAL

JUMLAH

PEMBELI

1 12 November 2013 Bandung Rp 10,636,000,000 Beras, gula pasir, minyak goreng, kayu manis, asparagus 16 42 12 November 2013 Padang Rp 1,801,690,000 Beras, pala, makanan ringan, kemiri, pinang 56 123 12 November 2013 Lampung Rp 2,777,000,000 Kentang, cengkeh, empon - empon, pisang,kopi 15 64 14 November 2013 Manado Rp 19,231,350,000 Jagung, ikan payangka, ayam kampung, cengkeh, 17 2

5 14 November 2013 Kendari Rp 1,517,290,000 Minyak nilam, beras, sagu, mente, abon 11 76 21 November 2013 Semarang Rp 8,395,000,000 Beras, gula merah, tepung ikan 16 47 21 November 2013 Jambi Rp 3,216,800,000 Gaharu, karet, pinang,pala, coklat 56 178 25 November 2013 Makasar Rp 1,807,000,000 Beras, biji coklat, jahe 6 29 26 November 2013 Surabaya Rp 34,086,500,000 Sapi, cengkeh, beras, kentang, jagung 93 4610 27 November 2013 Yogyakarta Rp 50,279,000,000 Tepung ikan, tepung protein, beras, cabe, kentang 19 8

Rp 133,747,630,000




TOTAL TRANSAKSI

85



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 698 367 -331 1484 730 -754 340 230 -110

Frequency (times)

Volume Transaksi (lot) 1893 1688 -205 1714 992 -722 340 231 -109

Volume (lots)


1. Ikhtisar Pasar





bulan (Month)

Uraian (Items)

Volume (lots)



Volume Tertinggi (lot) (12) 299 (21) 252 -47 (30) 624 (29) 290 -334 (12) 25 (02) 21 -4

High Volume (lots)

Volume Terendah (lot) (19) 14 (28) 8 -6 (12) 8 (05) 6 -2 (31) 6 (29) 2 -4

Low Volume (lots)

Harga tertinggi (Rp) (10) 8,295 (06) 7,950 -345 (04) 7,870 (14) 0 -7.87 (12) 7,615 (01) 7,685 70

High Prices (Rp)

Harga terendah (Rp) (04) 7,900 (14) 7,410 -490 (04) 7,850 () 0 -7.85 (03) 7,090 (12) 6,895 -195

Low Prices (Rp)

Rata-rata harga harian (Rp) 8.065 7.755 -310 8.065 7.755 -310 7.326 7.14 -186


44



Perubahan /

Change

Hari perdagangan (hari) 23 22 -1 23 22 -1

Trading Days (days)

Jumlah Transaksi (kali) 31098 26695 -4403 3077 2696 -381

Frequency (times)

Volume Transaksi (lot) 77699 67464 -10235 4890 3336 -1554

Volume (lots)

Rata-rata Volume Harian (lot) 3532 3213 -319 222 167 -55





Uraian (Items)


High Volume (lots)

Volume Terendah (lot) (19) 3008 (13) 2134 -874 (29) 117 (22) 101 -16

Low Volume (lots)

Harga tertinggi (Rp) (12) 7,585 (02) 7,755 170 () 0 (05) 22,520 0

High Prices (Rp)

Harga terendah (Rp) (03) 6,490 (12) 6,560 70 () 0 (09) 21,020 0

Low Prices (Rp)

Rata-rata harga harian (Rp) 7.168 7.017 -151 0 #DIV/0! 0


45



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 86 170 84 107 105 -2 571 956 385

Frequency (times)


Volume (lots)



Volume Tertinggi (lot) (10) 316 (07) 240 -76 (22) 253 (22) 248 -5 (10) 358 (12) 500 142

High Volume (lots)





Uraian (Items)

High Volume (lots)


Low Volume (lots)

Harga tertinggi (Rp) (05) 559,700 (26) 546,300 -13.4 (18) 0 (26) 547,950 547.95 (05) 558,500 (12) 543,600 -14.9

High Prices (Rp)

Harga terendah (Rp) (16) 543,000 (06) 528,000 -15 () 0 (21) 542,900 542.9 (16) 542,200 (06) 527,000 -15.2

Low Prices (Rp)

Rata-rata harga harian (Rp) 551.56 540.871 -10.689 553.497 541.4 -12.097 550.567 539.488 -11.079


46



Perubahan /


Perubahan /

Change


Trading Days (days)


Frequency (times)


Volume (lots)

Rata-rata Volume Harian (lot) 180 94 -86 47 46 -1 202 306 104



High Volume (lots)





Uraian (Items)


Low Volume (lots)

Harga tertinggi (Rp) (29) 528,700 (23) 533,200 4.5 (11) 1,770 (27) 1,755 -15 (08) 9,614 (29) 9,650 36

High Prices (Rp)

Harga terendah (Rp) (29) 528,000 (23) 533,000 5 (29) 1,707 (02) 1,687 -20 (16) 9,365 (26) 9,360 -5

Low Prices (Rp)

Rata-rata harga harian (Rp) 541.496 533.44 -8.056 1.751 1.723 -28 9.592 9.618 26


47



Perubahan /


Perubahan /

Change


Trading Days (days)

Jumlah Transaksi (kali) 2382 1984 -398 162 153 -9 84 120 36

Frequency (times)


Volume (lots)








Uraian (Items)


High Volume (lots)

Volume Terendah (lot) (29) 29 (22) 22 -7 (03) 2 (06) 1 -1 (08) 20 (14) 20 0

Low Volume (lots)

Harga tertinggi (Rp) (05) 1,795 (23) 1,754 -41 (05) 1,792 (23) 1,753 -39 (30) 0 (29) 0 0

High Prices (Rp)

Harga terendah (Rp) (04) 1,693 (05) 1,673 -20 (04) 1,702 (05) 1,674 -28 () 0 () 0 0

Low Prices (Rp)

Rata-rata harga harian (Rp) 1.74 1.721 -19 1.74 1.721 -19 543.564 538.6 -4.964


48



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

-

10375 10,575

10145 10,020 10,300 10,290 10,061 10,181

9000 9,350 9,350 9,320 9,385 9,435

10,300 10,290 10,020 9,995 -

9,955



9850 9,810 9,790 9,320 9,440 9,440 -

Uraian / Items


Bulan Penyerahan

/Delivery Moths

Settlement



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

9,810

9,850 10,270

10,145 10,270 10,300 10,290 10,007 10,219

9,330 9,350 9,350 9,430 9,805 9,255

10,300 10,300 10,060 10,241

10,140


9,480 9,835

9,835

9,850 9,810 9,790 9,430 10,050

10145 10,020 10,300 10,290 10,061 10,181 9,955

Uraian / Items



Months

49



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement9,550

-

9,340 9,375

9,330 9,430 9,485 9,550 9,550 9,550

9,010 8,960 9,295 - - -

9,525 - - -


- -

-

9,010 8,960 9,395 - -


Uraian / Items


Months



Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

9,615 9,715 9,230 9,545 9,870 - -

10,385 10,385 10,385

10,320 10,370 10,460 10,450 10,450 - -

9,760 9,745 9,735 9,710 10,285 - -


10,38510,265 10,265 10,360

Uraian / Items



Months


Months

50

Nov.'13 Des.'13 Jan.'14 Feb.'14 Mar.'14


Pembukaan

OpenTertinggi

HighTerendah

LowPenutupan

Settlement

Feb'14

- 26,830 - -

- 26,870 - -


Nov.'13 Dec'13 Jan'14


-

- 26,900 - - -

-

- 26,380 - - -

Bulan Penyerahan


Uraian / Items


Months

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)


PembukaanOpenTertinggiHighTerendahLow

Penutupan

Settlement483,000 484,000 483,500 498,000 492,000 490,200 489,800 494,850

509,400 502,200 497,500 -506,300 495,450 - 483,900499,100 497,800

467,500 486,600 -

489,000 486,500

494,850

483,900482,700 -

492,000

520,100 491,000 502,900 498,000


506,300 519,050 -498,100 -

461,700 491,000 468,300 497,800 484,900

488,000

494,200505,100

508,400

486,400

507,500

Bulan Penyerahan

/Delivery Months

Uraian / Items

51

Nov.'13 Dec.'13 Jan.'14 Feb.'14 Mar.'14 Apr.'14 Mai.'14 Jun.'14 Jul.'14 Aug.'14 Sep.'14 Oct.'14


Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

-487,500

490,000 508,500 496,400 489,000 -

- - -

512,900 516,200 519,500 522,800

-

487,700 490,700 493,700 496,900 500,000 503,200 506,400 509,700

-

487,700 480,100 480,000 487,500 - - - - -

- - - - - -


- -

498,000 508,000 494,500 - - - -


Uraian / Items

Bulan Penyerahan

/Delivery Months

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

472,368 1390,3 11,720 1307,70 1313,60


474,200 1,309.00 11,785 1321,80 1323,70

(USD/T.Ounce)

465,550 1248,7 11,720 1244,30 1230,30

478,850 1251,5 11,963 1251,50 1321,50


(KGEUSD)

Gulir Indeks Emas /


Tunda Serah Emas

(GOLDID)

Tunda Serah Emas

(GOLDUD)

Jakarta Futures Exchange (JFX) Indonesia Commodity & Dervativer Exchange (ICDX)


Uraian / Items

Kontrak /Contract

52


(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-Nov-13 9,850 9,850 9,850 9,850 9,810 9,810 9,810 9,810 9,790 9,790 9,790 9,790 - - - 9,315 4-Nov-13 9,670 9,670 9,670 9,670 9,630 9,630 9,630 9,630 9,610 9,610 9,610 9,610 - - - 9,315 6-Nov-13 9,570 9,570 9,570 9,570 9,590 9,590 9,590 9,590 9,570 9,570 9,570 9,570 9,320 9,410 9,320 9,325 7-Nov-13 9,500 9,695 9,330 9,450 9,460 9,460 9,460 9,460 9,460 9,460 9,460 9,460 9,340 9,420 9,330 9,410 8-Nov-13 9,350 9,610 9,200 9,340 9,350 9,350 9,350 9,350 9,350 9,350 9,350 9,350 9,470 9,550 9,460 9,540

11-Nov-13 9,300 9,690 9,000 9,560 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,430 9,430 9,430 9,430 12-Nov-13 - - - 9,560 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,680 9,680 9,680 9,680 13-Nov-13 9,565 9,985 9,565 10,185 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,710 9,710 9,710 9,720 14-Nov-13 9,850 10,165 9,290 10,170 9,900 9,900 9,900 9,900 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,950 15-Nov-13 9,980 10,180 9,820 10,215 10,050 10,050 10,050 10,050 10,030 10,030 10,030 10,030 10,010 10,010 10,010 10,035 18-Nov-13 10,325 10,375 9,960 10,145 9,970 9,970 9,970 9,970 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,945 19-Nov-13 - - - - 9,980 10,190 9,770 9,870 9,840 9,840 9,840 9,840 9,830 9,830 9,830 9,830 20-Nov-13 - - - - 9,890 10,100 9,680 9,970 9,940 9,940 9,940 9,940 9,930 9,930 9,930 9,930 21-Nov-13 - - - - 9,980 10,400 9,910 10,230 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 22-Nov-13 - - - - 10,560 10,575 10,000 10,190 10,160 10,160 10,160 10,160 10,150 10,150 10,150 10,150 25-Nov-13 - - - - 10,215 10,375 10,000 10,210 10,230 10,230 10,230 10,230 10,220 10,220 10,220 10,220 26-Nov-13 - - - - 10,230 10,480 10,050 10,180 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 27-Nov-13 - - - - 10,210 10,375 10,100 10,260 10,280 10,280 10,280 10,280 10,270 10,270 10,270 10,270 28-Nov-13 - - - - 10,270 10,270 10,270 10,270 10,300 10,300 10,300 10,300 10,290 10,290 10,290 10,290 29-Nov-13 - - - - 10,560 10,570 9,990 10,020 - - - 10,300 - - - 10,290 Tertinggi

HighTerendah

LowRata-RataAverage




9,792 9,888 9,898 9,851


Maret / March '14 April / April '14 Mei / May'14

(11) 9,000 (08) 9,350 (08) 9,350 (06) 9,320

(18) 10,375 (22) 10,575 (28) 10,300



November / November '13 Desember / December '13 Januari / January'14 Februari / February'14

(28) 10,290

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery

Tanggal/ Date

(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-Nov-13 - - - 9,440 - - - 9,420 - - - -4-Nov-13 - - - 9,440 - - - 9,420 - - - -6-Nov-13 - - - 9,440 - - - 9,420 - - - -7-Nov-13 - - - 9,440 - - - 9,420 - - - -8-Nov-13 - - - 9,440 - - - 9,420 - - - -

11-Nov-13 9,440 9,440 9,435 9,435 - - - 9,420 - - - -12-Nov-13 9,400 9,530 9,385 9,520 9,440 9,480 9,435 9,465 - - - -13-Nov-13 9,530 9,610 9,520 9,710 9,470 9,515 9,470 9,725 - - - -14-Nov-13 9,700 9,800 9,700 9,955 9,730 9,760 9,730 9,960 - - - -15-Nov-13 9,950 9,950 9,860 10,055 - - - 10,025 - - - -18-Nov-13 - - - 9,950 - - - 9,955 - - - -19-Nov-13 9,945 10,020 9,870 9,940 - - - 9,955 - - - 9,955 20-Nov-13 9,930 10,010 9,860 10,000 - - - 9,955 - - - 9,955 21-Nov-13 9,985 9,990 9,900 9,980 - - - 9,955 - - - 9,955 22-Nov-13 - - - 9,980 9,970 9,980 9,945 9,955 - - - 9,955 25-Nov-13 - - - 9,980 9,965 9,995 9,965 9,995 - - - 9,955 26-Nov-13 9,970 9,970 9,845 9,845 - - - 9,995 - - - 9,955 27-Nov-13 9,830 9,830 9,760 9,760 - - - 9,995 - - - 9,955 28-Nov-13 - - - 9,760 - - - 9,995 - - - 9,955 29-Nov-13 - - - 10,061 - - - 10,181 - - - -Tertinggi

HighTerendah


(12) 9,385 (12) 9,435 (00) 0

(19) 10,020 (25) 9,995 (00) 0

53


(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-Nov-13 9,850 9,850 9,850 9,850 9,810 9,810 9,810 9,810 9,790 9,790 9,790 9,790 - - - 94304-Nov-13 9,670 9,670 9,670 9,670 9,630 9,630 9,630 9,630 9,610 9,610 9,610 9,610 - - - 9,430 6-Nov-13 9,570 9,570 9,570 9,570 9,590 9,590 9,590 9,590 9,570 9,570 9,570 9,570 - - - 9,430 7-Nov-13 9,450 9,450 9,450 9,450 9,460 9,460 9,460 9,460 9,460 9,460 9,460 9,460 - - - 9,430 8-Nov-13 9,340 9,340 9,340 9,340 9,350 9,350 9,350 9,350 9,350 9,350 9,350 9,350 - - - 9,430

11-Nov-13 - - - 9,340 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,420 9,430 9,430 9,430 9,430 12-Nov-13 9,330 9,345 9,330 9,345 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,670 9,680 9,680 9,680 9,680 13-Nov-13 - - - 10,185 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,700 9,710 9,710 9,710 9,720 14-Nov-13 - - - 10,170 9,900 9,900 9,900 9,900 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,950 15-Nov-13 - - - 10,215 10,050 10,050 10,050 10,050 10,030 10,030 10,030 10,030 10,010 10,010 10,010 10,035 18-Nov-13 - - - 10,145 9,970 9,970 9,970 9,970 9,950 9,950 9,950 9,950 9,930 9,930 9,930 9,945 19-Nov-13 - - - - 9,870 9,870 9,870 9,870 9,840 9,840 9,840 9,840 9,830 9,830 9,830 9,830 20-Nov-13 - - - - 9,970 9,970 9,970 9,970 9,940 9,940 9,940 9,940 9,930 9,930 9,930 9,930 21-Nov-13 - - - - 10,230 10,230 10,230 10,230 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 22-Nov-13 - - - - 10,190 10,190 10,190 10,190 10,160 10,160 10,160 10,160 10,150 10,150 10,150 10,150 25-Nov-13 - - - - 10,210 10,210 10,210 10,210 10,230 10,230 10,230 10,230 10,090 10,250 10,050 10,220 26-Nov-13 - - - - 10,180 10,180 10,180 10,180 10,200 10,200 10,200 10,200 10,190 10,190 10,190 10,190 27-Nov-13 - - - - 10,260 10,260 10,260 10,260 10,280 10,280 10,280 10,280 10,300 10,300 10,270 10,270 28-Nov-13 - - - - 10,270 10,270 10,270 10,270 10,300 10,300 10,300 10,300 10,290 10,290 10,290 10,290 29-Nov-13 - - - - - - - 10,270 - - - 10,300 - - - 10,290 Tertinggi

HighTerendah

LowRata-RataAverage





(27) 10,300

9,8649,753 9,900 9,898



(11) 9,430(12) 9,330 (08) 9,350 (08) 9,350

(01) 9,850 (28) 10,270 (28) 10,300

November / November'13 Desaember / December'13 Januari / January'14

Bulan

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery Months


1-Nov-13 - - - 9,450 9,480 9,480 9,430 9,430 - - - -4-Nov-13 - - - 9,450 9,480 9,520 9,425 9,460 - - - -6-Nov-13 - - - 9,450 9,500 9,515 9,410 9,515 - - - -7-Nov-13 - - - 9,450 9,470 9,510 9,365 9,365 - - - -8-Nov-13 - - - 9,450 9,380 9,400 9,260 9,260 - - - -

11-Nov-13 - - - 9,450 9,270 9,350 9,265 9,310 - - - -12-Nov-13 - - - 9,450 9,330 9,370 9,255 9,255 - - - -13-Nov-13 - - - 9,710 9,270 9,330 9,270 9,725 - - - -14-Nov-13 - - - 9,955 9,715 9,780 9,635 9,960 - - - -15-Nov-13 - - - 10,055 9,965 10,020 9,810 10,025 - - - -18-Nov-13 10,050 10,060 10,040 9,950 10,060 10,080 10,025 9,955 - - - -19-Nov-13 9,990 9,990 9,940 9,945 9,950 9,955 9,920 9,930 9,835 9,835 9,810 9,810 20-Nov-13 9,815 9,830 9,815 9,830 9,980 9,980 9,950 9,950 9,885 9,885 9,810 9,810 21-Nov-13 9,835 9,845 9,805 9,840 9,960 9,990 9,940 9,965 9,950 9,960 9,950 9,960 22-Nov-13 9,840 9,840 9,840 9,840 9,965 9,970 9,940 9,960 10,030 10,030 9,960 9,960 25-Nov-13 - - - 9,840 9,970 10,055 9,970 9,985 9,960 9,960 9,960 9,960 26-Nov-13 9,830 9,850 9,830 9,830 9,990 10,075 9,990 10,075 - - - 9,960 27-Nov-13 - - - 9,830 10,065 10,100 9,930 10,015 9,975 10,060 9,975 10,060 28-Nov-13 - - - 9,830 10,030 10,165 10,000 10,105 10,065 10,165 10,065 10,140 29-Nov-13 - - - 10,007 10,174 10,241 10,142 10,219 - - - -Tertinggi

HighTerendah


(21) 9,805 (12) 9,255 (19) 9,810

(18) 10,060 (29) 10,241 (28) 10,165

54



1-Nov-13 9,010 9,035 9,010 9,210 8,960 9,035 8,960 9,190 -- -- -- 9,275 -- -- -- 9,275

4-Nov-13 9,140 9,140 9,105 9,225 9,155 9,155 9,075 9,165 -- -- -- 9,180 -- -- -- 9,240

6-Nov-13 9,170 9,170 9,145 9,180 9,130 9,140 9,080 9,190 -- -- -- 9,235 -- -- -- 9,215

7-Nov-13 9,140 9,140 9,135 9,135 9,210 9,210 9,140 9,175 -- -- -- 9,230 -- -- -- 9,185

8-Nov-13 9,065 9,065 9,055 9,090 9,130 9,130 9,095 9,120 - - - 9,145 - - - 9,130

11-Nov-13 9,160 9,160 9,160 9,070 9,185 9,205 9,175 9,140 - - - 8,995 - - - 8,995

12-Nov-13 9,135 9,180 9,135 9,160 9,095 9,280 9,085 9,280 - - - 9,245 - - - 9,245

13-Nov-13 9,165 9,165 9,160 9,225 9,315 9,330 9,245 9,280 - - - 9,270 - - - 9,285

14-Nov-13 9,195 9,195 9,190 9,225 9,240 9,250 9,230 9,240 - - - 9,215 - - - 9,215

15-Nov-13 9,225 9,225 9,225 9,180 9,235 9,305 9,230 9,375 - - - 9,355 - - - 9,295

18-Nov-13 9,145 9,305 9,145 9,210 9,305 9,315 9,280 9,195 - - - 9,085 - - - 9,085

19-Nov-13 9,165 9,165 9,110 9,110 - - - 9,100 - - - 9,100 - - - 9,100

20-Nov-13 9,100 9,190 9,100 9,170 - - - 9,205 - - - 9,205 - - - 9,205

21-Nov-13 9,235 9,340 9,235 9,330 - - - 9,280 - - - 9,280 - - - 9,280

22-Nov-13 - - - - 9,270 9,270 9,220 9,380 9,395 9,395 9,295 9,395 - - - 9,345

25-Nov-13 - - - - 9,375 9,375 9,335 9,350 9,420 9,420 9,360 9,370 - - - 9,395

26-Nov-13 - - - - 9,300 9,300 9,275 9,275 9,335 9,365 9,330 9,345 - - - 9,320 27-Nov-13 - - - - 9,245 9,295 9,245 9,340 9,355 9,390 9,350 9,460 - - - 9,525

28-Nov-13 - - - - 9,335 9,355 9,335 9,340 9,460 9,495 9,460 9,495 - - - 9,450

29-Nov-13 - - - - 9,340 9,340 9,325 9,430 9,490 9,525 9,485 9,485 - - - 9,550 Tertinggi

HighTerendah

LowRata-RataAverage


9,180 9,253 9,268 9,267


(00) 0

(00) 0(01) 9,010 (01) 8,960 (22) 9,295

(21) 9,340 (25) 9,375 (29)

November / November '13Maret / Maret '13 April / April '13 May / May'13

9,525

November/ November'13 Desember / December'13 Januari / January'14Bulan


MonthsTanggal/ Date



(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-Nov-13 -- -- -- 9,275 -- -- -- 9,275 - - - -

4-Nov-13 -- -- -- 9,240 -- -- -- 9,240 - - - -

6-Nov-13 -- -- -- 9,215 -- -- -- 9,215 - - - -

7-Nov-13 -- -- -- 9,185 -- -- -- 9,185 - - - -

8-Nov-13 - - - 9,130 - - - 9,130 - - - -

11-Nov-13 - - - 8,995 - - - 8,995 - - - -

12-Nov-13 - - - 9,245 - - - 9,245 - - - -

13-Nov-13 - - - 9,285 - - - 9,285 - - - -

14-Nov-13 - - - 9,215 - - - 9,215 - - - -

15-Nov-13 - - - 9,295 - - - 9,295 - - - -

18-Nov-13 - - - 9,085 - - - 9,085 - - - -

19-Nov-13 - - - 9,100 - - - - - - - -

20-Nov-13 - - - 9,205 - - - - - - - -

21-Nov-13 - - - 9,280 - - - - - - - -

22-Nov-13 - - - 9,345 - - - 9,345 - - - 9,345

25-Nov-13 - - - 9,395 - - - 9,395 - - - 9,395

26-Nov-13 - - - 9,320 - - - 9,320 - - - 9,320

27-Nov-13 - - - 9,525 - - - 9,525 - - - 9,525

28-Nov-13 - - - 9,450 - - - 9,450 - - - 9,450

29-Nov-13 - - - 9,550 - - - 9,550 - - - 9,550 Tertinggi

HighTerendah

LowRata-RataAverage

9,267 9,279 9,431

(00) 0 (00) 0 (00) 0

(00) 0 (00) 0 (00) 0

Maret / Maret '13 April / April '13 May / May'13Bulan Penyerahan

/ Delivery Tanggal/ Date

55


(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-Nov-13 9,760 9,870 9,615 9,825 9,745 9,865 9,660 9,855 9,735 9,885 9,655 9,890 9,710 9,890 9,645 9,890 4-Nov-13 9,725 9,785 9,630 9,715 9,775 9,815 9,665 9,705 9,835 9,850 9,700 9,720 9,805 9,855 9,695 9,730 6-Nov-13 9,710 9,710 9,525 9,690 9,665 9,710 9,565 9,750 9,230 9,735 9,230 9,745 9,730 9,750 9,605 9,725 7-Nov-13 9,705 9,740 9,600 9,645 9,750 9,810 9,645 9,730 9,795 9,810 9,655 9,740 9,720 9,805 9,625 9,695 8-Nov-13 9,735 9,735 9,500 9,515 9,715 9,715 9,575 9,595 9,730 9,730 9,595 9,570 9,680 9,680 9,545 9,555 11-Nov-13 9,690 9,690 9,430 9,765 9,605 9,765 9,605 9,785 9,615 9,740 9,585 9,690 9,605 9,750 9,510 9,690 12-Nov-13 9,595 10,000 9,550 9,890 9,735 10,065 9,670 10,040 9,670 9,975 9,600 9,975 9,675 9,975 9,590 9,975 13-Nov-13 10,040 10,060 9,740 9,945 10,045 10,150 9,895 10,050 10,020 10,095 9,845 9,990 10,000 10,095 9,830 10,005 14-Nov-13 10,055 10,055 9,880 9,885 10,050 10,080 9,935 9,950 10,035 10,040 9,875 9,875 10,010 10,055 9,915 9,875 15-Nov-13 10,060 10,060 9,845 9,875 9,860 10,090 9,860 10,090 9,860 10,000 9,810 10,020 9,855 10,005 9,800 9,960 18-Nov-13 9,800 10,025 9,735 10,005 9,980 10,030 9,875 9,940 10,015 10,040 9,815 9,880 9,870 9,915 9,820 9,880 19-Nov-13 9,875 9,925 9,770 9,830 9,855 9,870 9,715 9,825 9,805 9,865 9,725 9,825 - - - 9,825 20-Nov-13 9,840 9,985 9,775 9,990 9,820 9,995 9,775 9,955 9,820 9,975 9,760 9,955 - - - 9,955 21-Nov-13 10,120 10,320 10,070 10,265 9,935 10,285 9,935 10,235 10,080 10,285 10,040 10,235 - - - 10,235 22-Nov-13 - - - - 10,370 10,370 10,070 10,165 10,410 10,415 10,175 10,230 10,325 10,380 10,140 10,130 25-Nov-13 - - - - 10,275 10,275 10,090 9,950 10,310 10,320 10,130 10,020 10,195 10,225 10,035 9,995 26-Nov-13 - - - - 10,010 10,010 9,790 10,015 10,050 10,050 9,900 10,045 10,035 10,035 9,880 10,060 27-Nov-13 - - - - 10,065 10,130 9,940 10,080 9,955 10,165 9,955 10,250 10,045 10,180 10,035 10,265 28-Nov-13 - - - - 9,960 10,155 9,955 10,240 10,215 10,360 10,195 10,375 10,205 10,380 10,205 10,350 29-Nov-13 - - - - 10,235 10,260 10,150 10,265 10,370 10,460 10,330 10,360 10,355 10,450 10,290 10,385 Tertinggi

HighTerendah

LowRata-RataAverage


(29)

9,846 9,961 9,970 9,959


10,450

(11) 9,430 (06) 9,565 (06)


November / November '13 Desember / Desember '13 January / Januari'14 Februari / February '14

9,230 (11) 9,510

(21) 10,320 (22) 10,370 (29) 10,460

Tgl

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date



(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-Nov-13 -- -- -- 9,890 -- -- -- 9,890 - - - -4-Nov-13 -- -- -- 9,730 -- -- -- 9,730 - - - -6-Nov-13 -- -- -- 9,725 -- -- -- 9,725 - - - -7-Nov-13 -- -- -- 9,695 -- -- -- 9,695 - - - -8-Nov-13 - - - 9,555 - - - 9,555 - - - -11-Nov-13 - - - 9,690 - - - 9,690 - - - -12-Nov-13 - - - 9,975 - - - 9,975 - - - -13-Nov-13 - - - 10,005 - - - 10,005 - - - -14-Nov-13 - - - 9,875 - - - 9,875 - - - -15-Nov-13 - - - 9,960 - - - 9,960 - - - -18-Nov-13 - - - 9,880 - - - 9,880 - - - -19-Nov-13 - - - 9,825 - - - - - - - -20-Nov-13 - - - 9,955 - - - - - - - -21-Nov-13 - - - 10,235 - - - - - - - -22-Nov-13 10,285 10,395 10,135 10,130 - - - 10,130 - - - 10,130 25-Nov-13 10,175 10,220 10,020 9,995 - - - 9,995 - - - 9,995 26-Nov-13 10,000 10,040 9,870 10,060 - - - 10,060 - - - 10,060 27-Nov-13 10,075 10,185 10,030 10,265 - - - 10,265 - - - 10,265 28-Nov-13 10,210 10,385 10,210 10,350 - - - 10,350 - - - 10,350 29-Nov-13 10,300 10,450 10,280 10,385 - - - 10,385 - - - 10,385 Tertinggi

HighTerendah


0

(29) 10,450 (00) 0 (00) 0

(26) 9,870 (00) 0 (00)

Maret / March '14 April / April'14 Mei / May'14

November / November '13Bulan


Tanggal/ Date

56


(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-Nov-13 - - - - 26830 26830 26480 26640 - - - -

4-Nov-13 - - - - 26590 26600 26590 26640 - - - -

6-Nov-13 - - - - 27420 27460 27280 27420 - - - -

7-Nov-13 - - - - 27480 27510 26870 26950 - - - -

8-Nov-13 - - - - 26890 27090 26610 26710 - - - -

11-Nov-13 - - - - 26840 26840 26050 26180 - - - -

12-Nov-13 - - - - 26430 26480 26060 26380 - - - -

13-Nov-13 - - - - 26270 26940 26240 26760 - - - -

14-Nov-13 - - - - 26480 27120 26460 26900 - - - -

15-Nov-13 - - - - - - - 26900 - - - -

18-Nov-13 - - - - - - - 26900 - - - -

19-Nov-13 - - - - - - - 26900 - - - -

20-Nov-13 - - - - - - - 26900 - - - -

21-Nov-13 - - - - - - - 26900 - - - -

22-Nov-13 - - - - - - - 26900 - - - -

25-Nov-13 - - - - - - - - - - - -

26-Nov-13 - - - - - - - 26900 - - - -

27-Nov-13 - - - - - - - 26900 - - - -

28-Nov-13 - - - - - - - 26900 - - - -

29-Nov-13 - - - - - - - 26900 - - - -

TertinggiHigh

TerendahLow

Rata-RataAverage


#DIV/0! 26,820 #DIV/0!

Februari / February14 Maret / March'14


April / April'14

0

(00) 0 (07) 27,510 (00) 0

(00) 0 (11) 26,050 (00)


November / November'13 Desember / December'14 Januari / January'14Bulan Penyerahan


/ Date

Bulan




1-Nov-13 - - - - - - - - - - - -

4-Nov-13 - - - - - - - - - - - -

6-Nov-13 - - - - - - - - - - - -

7-Nov-13 - - - - - - - - - - - -

8-Nov-13 - - - - - - - - - - - -

11-Nov-13 - - - - - - - - - - - -

12-Nov-13 - - - - - - - - - - - -

13-Nov-13 - - - - - - - - - - - -

14-Nov-13 - - - - - - - - - - - -

15-Nov-13 - - - - - - - - - - - -

18-Nov-13 - - - - - - - - - - - -

19-Nov-13 - - - - - - - - - - - -

20-Nov-13 - - - - - - - - - - - -

21-Nov-13 - - - - - - - - - - - -

22-Nov-13 - - - - - - - - - - - -

25-Nov-13 - - - - - - - - - - - -

26-Nov-13 - - - - - - - - - - - -

27-Nov-13 - - - - - - - - - - - -

28-Nov-13 - - - - - - - - - - - -

29-Nov-13 - - - - - - - - - - - -

TertinggiHigh

TerendahLow

Rata-RataAverage

(00) 0

(00) 0

#DIV/0!#DIV/0! #DIV/0!

(00) 0 (07) 0

(00) 0 (11) 0

Februari / February14 Maret / March'14 April / April'14

BTglTglTgl

Bulan Penyerahan

/ Delivery Months

Tanggal/ Date

57


(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-Nov-13 509,400 509,900 509,400 509,900 - - - 491,300 - - - 500,200 - - - -4-Nov-13 - - - 509,900 - - - 491,300 - - - 500,200 - - - -6-Nov-13 - - - 509,900 - - - 491,300 - - - 500,200 - - - -7-Nov-13 512,000 512,500 497,900 506,200 - - - 491,300 - - - 500,200 - - - -8-Nov-13 506,100 510,600 506,100 508,500 - - - 491,300 - - - 500,200 - - - -

11-Nov-13 508,000 520,100 498,000 513,400 - - - 491,300 497,500 497,700 497,500 497,700 - - - -12-Nov-13 493,400 493,400 493,400 493,400 - - - 491,300 - - - 497,700 - - - -13-Nov-13 513,400 513,400 511,800 513,300 - - - 491,300 - - - 497,700 - - - -14-Nov-13 514,300 517,700 513,000 516,800 - - - 491,300 - - - 497,700 - - - -15-Nov-13 515,300 515,300 509,900 511,500 - - - 491,300 - - - 497,700 - - - -18-Nov-13 511,000 514,650 511,000 514,600 497,800 498,000 497,800 498,000 497,500 498,100 497,500 498,100 - - - -19-Nov-13 515,300 515,850 511,500 512,950 - - - 498,000 - - - 498,100 - - - -20-Nov-13 512,400 513,700 509,950 511,500 - - - 498,000 - - - 498,100 - - - -21-Nov-13 512,700 518,500 491,500 512,000 - - - 498,000 - - - 498,100 - - - -22-Nov-13 512,450 517,800 511,050 482,100 - - - 498,000 - - - 498,100 - - - -25-Nov-13 462,100 466,350 462,100 481,700 - - - 498,000 490,100 490,300 486,600 486,600 - - - -26-Nov-13 499,500 500,950 461,700 483,000 - - - 498,000 489,900 489,900 489,500 489,800 - - - -27-Nov-13 - - - - - - - 498,000 - - - 489,800 - - - 489,800 28-Nov-13 - - - - - - - 498,000 483,000 486,500 483,000 486,500 - - - 489,800 29-Nov-13 - - - - - - - 498,000 - - - 486,500 - - - 489,800 Tertinggi

HighTerendah

LowRata-RataAverage



Nopember/ November '13

November / November '13 Desember / December'13 Januari / January14 Februari / February '14

(11) 520,100 (18) 498,000 (18) 498,100 (00) 0

(26) 461,700 (18) 497,800 (28) 483,000 (00) 0

505,332 494,650 495,960 489,800



Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

Bulan Penyerahan

/ Delivery Tanggal



(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-Nov-13 502,200 502,200 502,200 502,200 505,100 508,400 505,100 504,300 506,300 506,300 506,300 505,500 - - - -

4-Nov-13 - - - 502,200 - - - 504,250 - - - 505,450 - - - -

6-Nov-13 - - - 502,200 - - - 504,900 505,300 505,300 505,300 506,900 - - - -

7-Nov-13 - - - 502,200 505,000 506,100 505,000 506,100 - - - 506,950 - - - -

8-Nov-13 - - - 502,200 - - - 504,500 - - - 505,700 - - - -

11-Nov-13 - - - 502,200 - - - 504,500 - - - 505,700 - - - -

12-Nov-13 - - - 502,200 - - - 504,500 496,100 496,100 495,800 497,350 - - - -

13-Nov-13 - - - 502,200 - - - 504,500 - - - 495,900 - - - -

14-Nov-13 - - - 501,800 - - - 498,600 - - - 498,800 - - - -

15-Nov-13 - - - 501,800 - - - 498,100 - - - 498,800 - - - -

18-Nov-13 - - - 501,800 499,800 501,000 499,600 499,600 - - - 501,000 - - - -

19-Nov-13 - - - 501,800 496,000 497,100 495,950 497,000 - - - 498,250 - - - -20-Nov-13 - - - 501,800 496,200 496,900 495,400 496,350 - - - 497,550 - - - -21-Nov-13 491,000 491,000 491,000 491,000 487,400 488,900 487,400 488,900 - - - 490,800 - - - -22-Nov-13 - - - 483,100 486,400 488,000 486,400 486,950 488,350 488,350 488,350 488,150 - - - -25-Nov-13 - - - 482,700 484,300 485,700 484,250 483,100 488,200 488,200 484,900 484,300 - - - -26-Nov-13 - - - 484,000 490,100 491,500 490,100 490,500 - - - 491,500 - - - -

27-Nov-13 - - - - 487,100 487,300 486,900 487,800 489,100 490,100 488,700 491,800 483,900 489,050 483,900 493,800

28-Nov-13 - - - - 487,800 487,800 487,800 487,800 491,800 491,800 491,800 490,800 493,800 493,800 493,800 492,000

29-Nov-13 - - - - - - - 488,000 489,700 489,700 489,700 492,000 494,850 494,850 494,850 494,850 Tertinggi

HighTerendah

LowRata-RataAverage

484,900 (27) 483,900

498,082 497,013 497,660 493,550

(01) 502,200 (01) 508,400 (01) 506,300 (29) 494,850

(21) 491,000 (25) 484,250 (25)

/ Delivery Tanggal

58



1-Nov-13 499,100 501,850 496,200 496,900 502,950 503,800 502,700 499,850 - - - 501,050 - - - -

4-Nov-13 - - - 496,900 - - - 500,100 - - - 502,100 - - - -

6-Nov-13 499,500 499,950 498,500 499,800 - - - 503,200 - - - 505,200 - - - -

7-Nov-13 500,000 502,900 499,900 501,100 - - - 503,200 - - - 505,200 - - - -

8-Nov-13 498,850 499,100 496,700 498,700 - - - 502,100 - - - 503,300 - - - -

11-Nov-13 490,100 492,800 490,100 492,350 - - - 502,100 - - - 503,300 - - - -

12-Nov-13 493,000 507,550 477,600 490,000 - - - 502,100 495,450 495,450 494,300 496,000 - - - -

13-Nov-13 487,750 490,000 487,100 489,600 - - - 502,100 - - - 494,500 - - - -

14-Nov-13 492,900 509,200 478,650 479,100 - - - 496,400 - - - 497,100 - - - -

15-Nov-13 495,000 498,700 468,300 498,200 - - - 495,900 - - - 497,100 - - - -

18-Nov-13 495,100 508,200 478,200 478,200 - - - 497,050 - - - 499,050 - - - -

19-Nov-13 478,400 498,150 475,000 498,150 494,200 494,200 493,400 493,400 519,050 519,050 489,000 495,200 - - - -20-Nov-13 498,200 508,200 478,200 497,000 494,500 494,500 493,700 493,700 505,200 505,200 485,200 494,550 - - - -21-Nov-13 479,000 495,000 479,000 491,050 487,400 487,400 487,400 487,400 489,400 489,400 489,400 488,800 - - - -22-Nov-13 491,100 510,000 472,000 482,600 485,100 485,600 485,100 484,800 487,100 487,100 487,100 486,000 - - - -25-Nov-13 477,050 502,600 474,300 482,200 482,100 482,100 482,100 482,050 486,100 486,300 482,700 482,700 - - - -26-Nov-13 481,100 501,950 481,100 483,500 - - - 487,700 489,900 490,900 489,900 490,700 - - - -

27-Nov-13 - - - - 486,100 497,700 477,700 487,500 - - - 490,700 - - - 491,850

28-Nov-13 - - - - 485,050 507,500 467,500 485,450 - - - 490,200 - - - 491,450

29-Nov-13 - - - - 486,700 489,200 486,550 489,000 - - - 490,200 - - - 492,000 Tertinggi

HighTerendah

LowRata-RataAverage

(15) 468,300 (28) 467,500 (25) 482,700 (00) 0

491,767


November / November'13 Desember / December'13 Januari / January'13 Februari / February'14

(22) 510,000 (28) 507,500 (19) 519,050 (00) 0

491,491 494,755 495,648

Bulan

Bulan Penyerahan

/ Delivery Months


Tanggal/ Date

59



1-Nov-13 -- -- -- 483,000 508,000 508,500 506,000 485,700 -- -- -- 488,600 -- -- -- 491,600 4-Nov-13 -- -- -- 485,200 505,000 505,000 501,000 488,000 -- -- -- 490,900 -- -- -- 493,900 6-Nov-13 -- -- -- 487,900 504,000 506,000 503,500 490,700 -- -- -- 493,600 -- -- -- 496,600

7-Nov-13 -- -- -- 482,900 507,000 507,000 504,000 485,700 494,500 496,400 494,500 488,600 -- -- -- 491,600

8-Nov-13 - - - 476,800 504,000 504,000 501,900 479,600 - - - 482,400 - - - 485,400

11-Nov-13 - - - 479,700 496,200 496,200 495,400 482,500 484,100 484,100 482,600 485,400 - - - 488,400

12-Nov-13 - - - 477,500 493,500 494,700 493,500 480,200 - - - 483,100 - - - 486,100

13-Nov-13 - - - 480,600 - - - 483,500 485,000 485,000 483,500 486,400 - - - 489,500

14-Nov-13 - - - 481,900 497,000 497,700 497,000 484,800 487,200 488,900 487,200 487,800 - - - 490,900

15-Nov-13 - - - 484,900 498,000 498,000 497,200 487,800 489,100 489,400 487,800 490,800 - - - 493,900

18-Nov-13 - - - 481,500 499,700 500,200 499,700 484,400 - - - 487,400 - - - 490,500

19-Nov-13 - - - 483,300 488,100 489,900 487,400 486,300 - - - 489,400 - - - 492,500

20-Nov-13 498,000 498,000 495,500 473,100 - - - 476,000 - - - 479,000 - - - 482,000

21-Nov-13 490,000 490,000 487,700 475,000 480,100 480,100 478,000 478,000 - - - 481,000 - - - 484,000 22-Nov-13 - - - 473,700 489,000 489,000 486,200 476,600 - - - 479,500 - - - 482,600 25-Nov-13 - - - 475,700 485,500 487,000 481,500 478,600 481,100 481,500 480,000 481,600 - - - 484,600 26-Nov-13 - - - 475,600 491,500 492,000 489,500 478,500 482,500 485,800 482,500 481,500 - - - 484,500 27-Nov-13 - - - 477,000 480,100 482,500 480,100 479,900 490,000 491,500 489,000 482,900 - - - 486,000 28-Nov-13 - - - 484,500 481,300 482,600 481,000 487,400 490,500 490,500 488,000 490,500 487,500 489,000 487,500 493,600

29-Nov-13 - - - 487,700 - - - 490,700 492,000 493,100 489,500 493,700 - - - 496,900 Tertinggi

HighTerendah

LowRata-RataAverage




(21) 487,700 (21) 478,000 (25) 480,000 (28) 487,500


(01) 508,500 (07) 496,400 (28)(20) 489,000498,000


Juni / Juni '14Maret / March '14 April / April'14 Mei / May '14

480,375 483,245 486,205 489,255

Bulan Penyerahan

/ Delivery Tanggal

Bulan Penyerahan

/ Delivery



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

1-Nov-13 -- -- -- 494,600 -- -- -- 497,600 -- -- -- 500,700 -- -- -- 503,800 4-Nov-13 -- -- -- 496,900 -- -- -- 499,900 -- -- -- 503,100 -- -- -- 506,100 6-Nov-13 -- -- -- 499,700 -- -- -- 502,700 -- -- -- 505,900 -- -- -- 508,900 7-Nov-13 -- -- -- 494,600 -- -- -- 497,600 -- -- -- 500,700 -- -- -- 503,700 8-Nov-13 - - - 488,300 - - - 491,300 - - - 494,400 - - - 497,400

11-Nov-13 - - - 491,300 - - - 494,300 - - - 497,400 - - - 500,400 12-Nov-13 - - - 489,000 - - - 492,000 - - - 495,100 - - - 498,100 13-Nov-13 - - - 492,600 - - - 495,700 - - - 498,800 - - - 502,000 14-Nov-13 - - - 494,000 - - - 497,100 - - - 500,300 - - - 503,400 15-Nov-13 - - - 497,000 - - - 500,200 - - - 503,400 - - - 506,600 18-Nov-13 - - - 493,600 - - - 496,700 - - - 499,900 - - - 503,100 19-Nov-13 - - - 495,600 - - - 498,800 - - - 501,900 - - - 505,100 20-Nov-13 - - - 485,100 - - - 488,200 - - - 491,300 - - - 494,400 21-Nov-13 - - - 487,100 - - - 490,200 - - - 493,300 - - - 496,400 22-Nov-13 - - - 485,600 - - - 488,700 - - - 491,800 - - - 494,900 25-Nov-13 - - - 487,700 - - - 490,800 - - - 493,900 - - - 497,000 26-Nov-13 - - - 487,600 - - - 490,700 - - - 493,800 - - - 496,900 27-Nov-13 - - - 489,000 - - - 492,100 - - - 495,300 - - - 498,400 28-Nov-13 - - - 496,700 - - - 499,800 - - - 503,000 - - - 506,200 29-Nov-13 - - - 500,000 - - - 503,200 - - - 506,400 - - - 509,700 Tertinggi

HighTerendah

LowRata-RataAverage 498,520

(00) 0

0 (00) 0

501,625

(00)(00)

0 (00)(00) 0 (00)

(00)

0

00

492,300 495,380

/ Delivery Months

Tanggal/ Date

60



(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-Nov-13 -- -- -- 506,800 -- -- -- 509,900 -- -- -- 513,000 -- -- -- 516,200 4-Nov-13 -- -- -- 509,200 -- -- -- 512,300 -- -- -- 515,400 -- -- -- 518,600 6-Nov-13 -- -- -- 512,000 -- -- -- 515,100 -- -- -- 518,300 -- -- -- 521,400

7-Nov-13 -- -- -- 506,800 -- -- -- 509,900 -- -- -- 513,000 -- -- -- 516,100

8-Nov-13 - - - 500,400 - - - 503,400 - - - 506,500 - - - 509,600

11-Nov-13 - - - 503,500 - - - 506,500 - - - 509,600 - - - 512,700

12-Nov-13 - - - 501,100 - - - 504,200 - - - 507,200 - - - 510,300

13-Nov-13 - - - 505,100 - - - 508,300 - - - 511,500 - - - 514,800

14-Nov-13 - - - 506,600 - - - 509,800 - - - 513,100 - - - 516,300

15-Nov-13 - - - 509,800 - - - 513,000 - - - 516,300 - - - 519,500

18-Nov-13 - - - 506,200 - - - 509,400 - - - 512,700 - - - 515,900

19-Nov-13 - - - 508,300 - - - 511,500 - - - 514,700 - - - 480,400

20-Nov-13 - - - 497,500 - - - 500,700 - - - 503,800 - - - 470,200

21-Nov-13 - - - 499,500 - - - 502,700 - - - 505,900 - - - 472,100 22-Nov-13 - - - 498,000 - - - 501,200 - - - 504,400 - - - 507,600 25-Nov-13 - - - 500,200 - - - 503,300 - - - 506,500 - - - 509,700 26-Nov-13 - - - 500,000 - - - 503,200 - - - 506,400 - - - 509,600 27-Nov-13 - - - 501,600 - - - 504,700 - - - 507,900 - - - 511,200 28-Nov-13 - - - 509,400 - - - 512,700 - - - 515,900 - - - 519,200

29-Nov-13 - - - 512,900 - - - 516,200 - - - 519,500 - - - 522,800 Tertinggi

HighTerendah

LowRata-RataAverage

504,745 507,900 511,080

0

(00) 0 (00) 0 (00) 0

508,710

(00) 0

(00) 0 (00) 0 (00) 0

Juli / July '14 Agustus / August'14 September / September'14 Oktober / October'14

(00)





Bulan Penyerahan

/ Delivery Months

Tanggal/ Date


(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-Nov-13 - - - 479,178 1-Nov-13 - - - 1313.65 1-Nov-13 - - - 11,333 4-Nov-13 - - - 479,621 4-Nov-13 - - - 1318.35 4-Nov-13 - - - 11,348 6-Nov-13 - - - 483,479 6-Nov-13 - - - 1,317.00 6-Nov-13 - - - 11,418 7-Nov-13 - - - 482,496 7-Nov-13 - - - 1308.45 7-Nov-13 - - - 11,394 8-Nov-13 - - - 480,647 8-Nov-13 1309.3 1309.6 1309.1 1285.75 8-Nov-13 - - - 11,413

11-Nov-13 - - - 476,481 11-Nov-13 1287.2 1287.2 1,287.00 1282.15 11-Nov-13 - - - 11,558

12-Nov-13 - - - 477,980 12-Nov-13 1279.8 1280.5 1279.8 1,272.00 12-Nov-13 - - - 11,600

13-Nov-13 - - - 476,125 13-Nov-13 1273.9 1,274.00 1273.7 1270.6 13-Nov-13 - - - 11,608 14-Nov-13 - - - 476,093 14-Nov-13 - - - 1286.95 14-Nov-13 - - - 11,538

15-Nov-13 - - - 479,161 15-Nov-13 - - - 1288.05 15-Nov-13 - - - 11,625

18-Nov-13 - - - 480,137 18-Nov-13 - - - 1273.15 18-Nov-13 - - - 11,634

19-Nov-13 - - - 474,976 19-Nov-13 - - - 1274.65 19-Nov-13 - - - 11,598 20-Nov-13 - - - 476,368 20-Nov-13 - - - 1258.85 20-Nov-13 - - - 11,650 21-Nov-13 472,369 472,369 472,369 470,068 21-Nov-13 - - - 1245.15 21-Nov-13 - - - 11,705 22-Nov-13 467,550 467,600 467,550 467,233 22-Nov-13 - - - 1244.55 22-Nov-13 - - - 11,705 25-Nov-13 465,600 465,700 465,550 463,963 25-Nov-13 - - - 1,242.00 25-Nov-13 - - - 11,718 26-Nov-13 - - - 473,519 26-Nov-13 - - - 1,242.00 26-Nov-13 - - - 11,770 27-Nov-13 470,100 470,350 470,100 478,178 27-Nov-13 - - - 1238.7 27-Nov-13 11,720 11,785 11,720 11,885 28-Nov-13 474,200 474,200 474,178 478,543 28-Nov-13 - - - 1245.35 28-Nov-13 - - - 11,995 29-Nov-13 - - - 478,850 29-Nov-13 1,248.00 1248.2 1,248.00 1251.5 29-Nov-13 - - - 11,963 Tertinggi Tertinggi Tertinggi

High High HighTerendah Terendah Terendah


(25) 465,550 (29) 1,248 (27) 11,720

(28) 474,200 (13) 1,274 (27) 11,785


476,655 1,268 11,623



Bulan /Month

Bulan / Month

Bulan Month


TanggalTanggalTanggal

61



1-Nov-13 1,307.70 1,314.80 1,307.70 1,314.40 1-Nov-13 1,313.60 1,313.60 1,311.80 1,314.40 4-Nov-13 1,312.70 1,321.60 1,312.70 1,314.90 4-Nov-13 1,316.20 1,321.70 1,316.20 1,314.90 6-Nov-13 1,314.90 1,315.00 1,314.90 1,317.70 6-Nov-13 1,316.40 1,316.40 1,316.40 1,317.70 7-Nov-13 1,315.80 1,318.70 1,302.50 1,307.00 7-Nov-13 1,317.30 1,323.00 1,305.60 1,307.00 8-Nov-13 1,309.80 1,309.80 1,291.50 1,287.90 8-Nov-13 1,296.00 1,296.00 1,284.60 1,287.90

11-Nov-13 - - - 1,282.80 11-Nov-13 1,283.10 1,285.90 1,283.10 1,282.80 12-Nov-13 - - - 1,268.50 12-Nov-13 1,268.30 1,268.30 1,268.30 1,268.50 13-Nov-13 - - - 1,273.70 13-Nov-13 1,270.10 1,275.00 1,270.10 1,273.70 14-Nov-13 1,281.40 1,281.40 1,281.40 1,287.30 14-Nov-13 1,285.60 1,294.40 1,285.60 1,287.30 15-Nov-13 1,288.10 1,288.10 1,288.10 1,289.10 15-Nov-13 1,282.00 1,282.00 1,282.00 1,289.10 18-Nov-13 - - - 1,274.20 18-Nov-13 1,287.00 1,287.00 1,274.00 1,274.20 19-Nov-13 - - - 1,274.60 19-Nov-13 1,273.50 1,275.50 1,273.50 1,274.60 20-Nov-13 1,275.20 1,275.20 1,261.60 1,244.40 20-Nov-13 1,266.10 1,266.10 1,244.70 1,244.40 21-Nov-13 - - - 1,242.60 21-Nov-13 1,248.20 1,248.20 1,241.40 1,242.60 22-Nov-13 1,244.80 1,245.00 1,244.30 1,244.00 22-Nov-13 - - - 1,244.00 25-Nov-13 1,239.10 1,239.60 1,231.70 1,249.60 25-Nov-13 1,241.20 1,251.00 1,230.30 1,249.60 26-Nov-13 1,253.30 1,253.80 1,252.30 1,242.20 26-Nov-13 1,252.60 1,252.60 1,246.60 1,242.20 27-Nov-13 - - - 1,238.10 27-Nov-13 1,244.20 1,252.80 1,240.00 1,238.10 28-Nov-13 - - - 1,242.30 28-Nov-13 1,241.50 1,242.20 1,241.50 1,242.30 29-Nov-13 - - - 1,251.50 29-Nov-13 1,242.00 1,253.20 1,242.00 1,251.50 Tertinggi Tertinggi

High HighTerendah Terendah


November/ November '13 November / November '13

1,272 1,272

(25) 1,232 (25) 1,230

(04) 1,322 (07) 1,323

TanggalTanggal

Bulan Penyerahan

/ Delivery Months



Bulan Penyerahan

/ Delivery Months

62

2 2 23 3 3

4 4 4

5 5 5

6 6 6

9 9 9

10 10 10

11 11 11

12 12 12

13 13 13

16 16 16

17 17 17 2

9 4

- 29 779 - 8 8

6 6 -

2 43 55 - 9

2 75 75 -

25 25 - 8 8

8 8 1

2 51 75 - 7

2 66 95 -

1

2 81 127 9 2

7 -

415 2 47 91 - 9 9

7

1

2 7 7 -

7 1

2

- 8 8 1

2 61 109 -


2 63 63

8 8 1

9



Desember / December '13 Desember / December '13

Open Interest


Desember / December '13Transaksi (kali) Volume (lot)



17124

32 195

117 391 2 57 87 -

-

71 71 -

15109

117

66

29

13

17

21

62

91407

233

119

121

41

57

86

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




17 17 17

18 18 18

19 19 19

20 20 20

23 23 23

24 24 24

26 26 26

27 27 27

30 30 30

31 31 31


High High High


Low Low Low



-

- - - - - - - - -

6 -

- - - - - - 5 5

- - -

- - - - - - 6

- - - - - -

-

- - - - 6 6 -

8 -

- - - - 8 8

7 7 1

- 49 131 - 8

- 57 57 -

2

- 31 41 - 9 9 2

- 29 779 - 8 8

(30) 5 (02) 1

143

173

-

-

525 (11) 25 (00) 0 (30)

56 186 2

32

71

67

75

-

-

195

151

(04) 117 (05) 415 (05) 2 (06) 81 (17) 779 (00) 0 (06) 9 (06) 9 (16) 4

54 125 #DIV/0! 8 8 2

(10) 13 (11) 41 (11) 2 (11)

63

2 2

3 3

4 4

5 5

6 6

9 9

10 10

11 11

12 12

13 13

16 16

17 17

18 18

19 19

20 20

23 23

77 124 209 -

1352 3033 75 12 15 -

1372 2931 - - - -

1367 3042 - 116 233 -

1412 2885 56 136 236 -

215 -

1495 3057 22 102 224 -

1384 3068 14 110 211 -

1289 3113 30 116 217 -





1462 3345 31 122 205

1459

217 -

1417 3152 36 124

-

1518 3392 33 120 216 -

1514 3218 33 116 209 -

3230 33 117 232 -

1420 3021 32 118

1433 3504 - 116 217 -

1437 3227 67 130 235 -

1401 3151


Bulan (Month)

Tanggal ( Date)


Bulan (Month)

Tanggal ( Date)

23 23

24 24

26 26

27 27

30 30

31 31

Tertinggi Tertinggi

High High

Terendah Terendah

Low Low

Rata-Rata Rata-Rata

Average Average-

15 -(30) 1149 (30) 2566 (16)(11) 14

1398 3074 41 112 206

1149 2566 - - - -

(04) 1518 (13) 3504 (17) 77 (19) 136 (19) 236 -

1391 2646 - - - -

- - - - - -

1286 2819 - - - -

1372 2931 - - - -

12 (16)

-- - - - -

64

2 2 2

3 3 3

4 4 4

5 5 56 6 69 9 9

10 10 10

11 11 11

12 12 12

13 13 13

16 16 16

17 17 17

18 18 18

19 19 19

20 20 20

23 23 23- - - - - - - - -

45 88 - 8 53 40

108 216 - 60 65 40 16

23 54 16

318 16118 236 - 88 122 40

146 255

78 190 16

116 232 - 60 60 40

174

98 198 -

66 171 1673 121 - 48 106 40

16

155 307 - 55 55 40

290 372 16

123 16

145 283 - 2 2 40

70 160139 276 - 5 22 40

61 134 16

102 196 - 104 104 40

76

94 180 - 57 95 40 1654 108 16155 214

141 203 16

104 204 - 103 103 40

56

- - - 112 112 40

86 170 - 40 40 40 140 1678 172 - 52 52 40


Transaksi (kali)

40


122 168


16


66 71 40

Desember / December '13



16

16

Bulan (Month)

Tanggal

Bulan (Month)

Tanggal




Bulan (Month)

Tanggal

23 23 23

24 24 24

26 26 26

27 27 27

30 30 30

31 31 31


High High High


Low Low Low



-

(10) 2 (17) 40(20) 45 (20) 88 (00) 0 (10) 2

112 (17) 122 (20)

- -

- - - - - - - - -

(11) 155 (11) 307 (00) 0 (02)

- - -

-- - - - -

104 206 #DIV/0!

-

- - - - - -

- - -

- -

- -- - - - - -

- - -

-

40

57 71 40

(02)

(13) 290 (13) 372 (20) 16

102 177 16

(02) 16 (02) 40 16

65

2 2 2

3 3 3

4 4 4

5 5 5

6 6 69 9 910 10 1011 11 11

12 12 12

13 13 13

16 16 16

17 17 17

18 18 18

19 19 19

20 20 2019 136 - - - -

1 11 - - - - -

- - -

- -

- - - - - -

- -

- - -

-- - - - - -

-

- - - 6 150 128

- - -

- -

- -- - - 6 150 128

- - -

2 30 - 4 80 128

-

- - - - - -

-3 34 - - - -

- - -

- -

- - -

- - - 8 150 128

- - - -

-

- - - - - -

4 57

- -

4 64 - - - -

- -

- -

- - - - - - - - -

- -


Transaksi (kali)




- - - -


-



-

Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




Bulan (Month)

Tanggal ( Date)

20 20 20

23 23 23

24 24 24

26 26 26

27 27 27

30 30 30

31 31 31


High High High


Low Low Low



-

128

-

19 136 - - - -

-

- - - - - - - - -

- - - - - -

-- - - - -

-

- - - - - -

- - -

- -

- - - - - -

- -- - - - - -

- - -

-

- - -

(12)

(20) 19 (20) 136 -

(19) 1 (19) 11 -

6 55 -

(11) 8 (11) 150 (11) 128

(16) 4 (16) 80 128

6 133

0

#DIV/0!

(00) 0 (00) 0 (00) 0

#DIV/0!#DIV/0!

(00) 0 (00) 0 (00)

66

2 2 2

3 3 3

4 4 4

5 5 5

6 6 6

9 9 9

10 10 10

11 11 11

12 12 12

13 13 13

16 16 16

17 17 17

18 18 18

19 19 19

20 20 20 28 330 -

6 90 -

30 350 -

20 230 -

14 138 -

46 478 -

38 348 -

8 120 -

38 420 -

6 90 -

36 400 -

6 100 -

36 390 -

8 120

- - - 5 26 391

4 4 7 14 81 391

2 2 5 33 195 389

8 8 7 3 22 389

2 2 - 3 10 389

1 1 6 8 28 389

4 4 7 3 12 389

- - - 3 30 389

3 3 5 9 80 389

- - - - - -

2 2 7 16 81 389

2 2 6 15 82 390

2 2 7 8 33 390



(lots)

6 90

- - - 15 57 390

- - - 12 44 391



-

-




Bulan (Month)

Tanggal ( Date)

Bulan (Month)

Tanggal ( Date)




Bulan (Month)

Tanggal ( Date)

20 20 20

23 23 23

24 24 24

26 26 26

27 27 27

30 30 30

31 31 31


High High High


Low Low Low



- - -

28 330 -

28 248 -

56 590 -

- - -

- - -

22 240 -

3 3 6

(11) 389

9

4 4 - 17 110 -

- - - 5 24 -

- - - 7 41 -

2 2 - 2 13 -

2 2 7 1 10 390

1 1 7 2 10 390

- - - 5 26 391

(23)

49 390

(02) 6 (12) 90 (00) 0

(17) 8 (17) 8 (12) 7

(23) 1 (23) 1 (18) 5

(18) 33 (18) 195 (20) 391

(24) 1 10

24 265 #DIV/0!

(24) 56 (24) 590 (00) 0

67

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - 6 - 162 479 - 10 - 414 1,384 - - - - - 19 19 20 21 22


3 Maret/March - 2 - 581 445 - 4 - 927 1,411 - - - - - 20 20 22 23 22

4 April/April - 2 - 375 729 - 4 - 767 1,981 - - - - - 21 21 21 20 21

5 Mei/May 15 2 - 572 592 15 4 - 899 1,778 - - - - - 20 20 21 22 23







5 Mei/May 15 2 - 572 592 15 4 - 899 1,778 - - - - - 20 20 21 22 23

6 Juni/June 16 2 - 493 648 16 4 - 837 2,638 - - - - - 22 22 22 22 21

7 Juli/July 4 - - 581 643 4 - - 1,226 2,548 - - - - - 22 22 22 21 22

8 Agustus/August 42 66 83 410 545 64 98 156 766 1,971 - - - - - 20 20 22 21 23

9 September/September 46 - 191 483 477 106 - 437 1,234 2,072 - - - - - 18 18 19 22 17

10 Oktober /October 74 - 135 414 698 184 - 389 1,198 1,893 - - - - - 22 22 21 21 23

11 Nopember/November 29 - 134 482 367 69 - 440 1,828 1,688 - - - - - 20 20 21 22 22


68

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 268 - - - - 268 - - - - - - - - 21 22


3 Maret/March - - - - 985 - - - - 1,354 - - - - - - - - 23 22

4 April/April - - - - 798 - - - - 978 - - - - - - - - 20 21

5 Mei/May - - - - 718 - - - - 896 - - - - - - - - 22 23

6 Juni/June - - - - 627 - - - - 834 - - - - - - - - 22 21

7 Juli/July - - - - 361 - - - - 564 - - - - - - - - 21 22





7 Juli/July - - - - 361 - - - - 564 - - - - - - - - 21 22

8 Agustus/August - - - - 295 - - - - 728 - - - - - - - - 21 23

9 September/September - - - - - - - - - - - - - - - 22 17

10 Oktober /October - - - - - - - - - - - - - - - 21 23

11 Nopember/November - - - - 1,460 - - - - 1,722 - - - - - - - 22 22


69

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 1,147 - - - - 1,429 - - - - - - - - - 20


3 Maret/March - - - - 102 - - - - 159 - - - - - - - - 22

4 April/April - - - - 132 - - - - 141 - - - - - - - - - 20

5 Mei/May - - - - 75 - - - - 80 - - - - - - - - - 23

6 Juni/June - - - - 75 - - - - 76 - - - - - - - - - 23

7 Juli/July - - - - 151 - - - - 158 - - - - - - - - - 22





7 Juli/July - - - - 151 - - - - 158 - - - - - - - - - 22

8 Agustus/August - - - - 524 - - - - 533 - - - - - - - - - 23

9 September/September - - - - 571 - - - - 581 - - - - - - - - - 20

10 Oktober /October - - - - 340 - - - - 340 - - - - - - - - - 23

11 Nopember/November - - - - 230 - - - - 231 - - - - - - - - - 22


70

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 11,233 23,091 - - - 42,734 62,550 - - - - - - - - 21 20


3 Maret/March - - - 14,623 26,098 - - - 53,366 70,885 - - - - - - - - 23 22

4 April/April - - - 13,521 27,884 - - - 46,543 66,325 - - - - - - - - 20 20

5 Mei/May - - - 11,492 29,663 - - - 53,018 70,602 - - - - - - - - 22 23

6 Juni/June - - - 11,519 34,535 - - - 55,099 73,589 - - - - - - - - 22 21

7 Juli/July - - - 12,458 32,752 - - - 63,061 74,148 - - - - - - - - 21 22





8 Agustus/August - - - 15,293 33,398 - - - 56,212 71,749 - - - - - - - - 23 23


10 Oktober /October - - - 35,429 33,383 - - - 99,976 77,699 - - - - - - - - 21 23



71

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 2,205 - - - - 3,520 - - - - - - - - - 22


3 Maret/March - - - - 4,099 - - - - 4,187 - - - - - - - - - 22

4 April/April - - - - 3,003 - - - - 4,785 - - - - - - - - - 21

5 Mei/May - - - - 3,338 - - - - 3,665 - - - - - - - - - 23

6 Juni/June - - - - 3,512 - - - - 3,682 - - - - - - - - - 21

7 Juli/July - - - - 3,362 - - - - 3,837 - - - - - - - - - 22





7 Juli/July - - - - 3,362 - - - - 3,837 - - - - - - - - - 22

8 Agustus/August - - - - 3,043 - - - - 4,924 - - - - - - - - - 23

9 September/September - - - - 2,686 - - - - 4,513 - - - - 4 - - - - 17

10 Oktober /October - - - - 3,077 - - - - 4,890 - - - - 62 - - - - 23

11 Nopember/November - - - - 2,696 - - - - 3,336 - - - - 5 - - - - 22


72

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January 96 106 173 172 106 96 208 173 336 1,021 - - - - - 20 19 20 21 22


3 Maret/March - 126 148 242 189 - 249 148 557 1,364 - 1 - - - 17 20 22 23 22

4 April/April - 112 140 208 140 - 222 140 580 1,470 - - - - - 22 21 21 20 21

5 Mei/May - 127 131 181 98 - 246 135 390 1,144 - - - - - 20 20 21 22 23

6 Juni/June - 177 150 188 122 - 326 155 548 2,166 - - - - - 21 22 22 22 21

7 Juli/July - 50 158 202 160 - 78 166 800 1,972 - - - - - 22 22 22 21 22





7 Juli/July - 50 158 202 160 - 78 166 800 1,972 - - - - - 22 22 22 21 22

8 Agustus/August - 137 206 128 82 - 260 266 398 1,374 - - - - - 20 20 22 21 23

9 September/September - 152 289 190 98 - 303 489 928 1,526 - - 17 - - 20 18 19 22 17

10 Oktober /October - 198 245 224 86 - 379 485 1,092 1,402 - - - - - 20 22 21 21 23

11 Nopember/November 78 190 205 143 170 177 345 471 1,997 1,331 - - - - - 20 20 21 22 22


73

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - - - - - - - - - - - - - - - - -

2 Pebruari/February - - - - - - - - - - - - - - - - - - - -

3 Maret/March - - - - - - - - - - - - - - - - - - - -

4 April/April - - - - - - - - - - - - - - - - - - - -

5 Mei/May - - - - - - - - - - - - - - - - - - - -

6 Juni/June - - - - - - - - - - - - - - - - - - - -

7 Juli/July - - - - 115 - - - - 578 - - - - - - - - - 22





7 Juli/July - - - - 115 - - - - 578 - - - - - - - - - 22

8 Agustus/August - - - - 119 - - - - 1,551 - - - - - - - - - 23

9 September/September - - - - 182 - - - - 1,186 - - - - - - - - - 17

10 Oktober /October - - - - 107 - - - - 1,565 - - - - 5 - - - - 23

11 Nopember/November - - - - 105 - - - - 1,147 - - - - 15 - - - - 22

12 Desember/December - - - - - - - - - - - - - - - -

74

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 599 449 - - - 1,427 2,007 - - - - - - - - 21 22


3 Maret/March - - - 386 534 - - - 977 2,043 - - - - - - - - 23 22

4 April/April - - - 356 639 - - - 982 2,143 - - - - - - - - 20 21

5 Mei/May - - - 293 817 - - - 1,103 1,144 - - - - - - - - 22 23

6 Juni/June - - - 331 374 - - - 1,206 2,678 - - - - - - - - 22 21

7 Juli/July - - - 343 1,301 - - - 1,648 3,463 - - - - - - - - 21 22





7 Juli/July - - - 343 1,301 - - - 1,648 3,463 - - - - - - - - 21 22

8 Agustus/August - - - 255 606 - - - 1,144 2,224 - - - - - - - - 21 23


10 Oktober /October - - - 557 - - - 2,360 - - - - - - - 21

11 Nopember/November - - - 487 1,912 - - - 2,324 3,420 - - - - - - - 22 22


75

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - 235 43 - - - 780 235 - - - - - - - - 21 20


3 Maret/March - - - 461 32 - - - 1,265 348 - - - - - - - - 23 22

4 April/April - - - 432 61 - - - 1,284 397 - - - - - - - - 18 20

5 Mei/May - - - 1,143 62 - - - 2,264 466 - - - - - - - - 22 23

6 Juni/June - - - 551 91 - - - 1,107 625 - - - - - - - - 22 21

7 Juli/July - - - 479 118 - - - 882 579 - - - - - - - - 21 22





7 Juli/July - - - 479 118 - - - 882 579 - - - - - - - - 21 22

8 Agustus/August - - - 728 80 - - - 1,903 572 - - - - - - - - 23 23


10 Oktober /October - - - 266 84 - - - 989 584 - - - - - - - - 21 23



76

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - - - - - - - - - - - - 20 19 20 21 22


3 Maret/March - - - - 2 - - - - 2 - - - - - 17 20 22 23 22

4 April/April - - - - 56 - - - - 1,918 - - - - - 22 21 21 20 21

5 Mei/May - - - - 38 - - - - 1,940 - - - - - 20 20 21 22 23

6 Juni/June 334 - - - 66 328 - - - 1,066 - - - - - 21 22 22 22 22

7 Juli/July 296 - - - 79 695 - - - 2,523 - - - - - 22 22 22 21 22





7 Juli/July 296 - - - 79 695 - - - 2,523 - - - - - 22 22 22 21 22

8 Agustus/August 422 - 1 - 24 422 - 1 - 172 - - - - - 20 20 22 21 23

9 September/September 342 - 140 - 20 436 - 172 - 184 - - - - - 20 18 19 22 17

10 Oktober /October 588 - 100 - 14 3,060 - 100 - 180 - - - - - 20 22 21 21 23

11 Nopember/November 66 - 10 - 16 66 - 20 - 94 - - - - - 20 20 21 22 22


77

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - 180 163 68 - - 224 910 1,488 - - 21 - - - 19 20 21 22


3 Maret/March - 55 - 138 50 - 81 - 836 1,100 - 6 11 - - - 20 22 23 22

4 April/April - 62 - 150 101 - 95 - 941 1,072 - 2 11 - - - 21 21 20 21

5 Mei/May - 108 - 147 266 - 143 - 928 1,805 - 5 11 - - - 20 21 22 23

6 Juni/June - 100 - 150 67 - 104 - 940 631 - 3 11 - - - 22 22 22 21





7 Juli/July - 68 - 132 27 - 70 - 1,171 533 - 3 11 13 - - 22 22 21 22

8 Agustus/August - 61 - 79 36 - 50 - 1,162 548 - 5 11 36 - - 20 22 21 23

9 September/September - 168 164 72 23 - 178 962 1,170 529 - 6 21 80 1 - 18 19 22 17

10 Oktober /October - 371 170 82 56 - 398 954 1,062 566 - 15 - 82 4 - 22 21 21 23

11 Nopember/November - 341 163 64 182 - 384 910 1,176 743 - 5 - 82 62 - 20 21 22 22


78

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January 188 210 44 107 171 5,330 471 729 863 2,122 4,434 1,250 1,302 60 246 20 19 20 21 22


3 Maret/March 226 124 2 158 142 1,840 317 8 1,425 2,206 4,107 1,192 1,054 92 - 17 20 22 23 22

4 April/April 263 172 7 97 281 5,070 503 19 844 2,653 4,062 1,131 1,035 119 14 22 21 21 20 21

5 Mei/May 1,816 106 20 108 146 2,267 213 365 1,075 2,388 4,076 1,149 1,292 119 14 20 20 21 22 23

6 Juni/June 4,521 132 11 109 147 4,521 580 209 1,073 2,398 1,645 1,162 1,086 121 14 21 22 22 22 21





7 Juli/July 137 150 6 157 119 1,799 767 55 1,705 2,101 1,082 1,148 1,034 121 14 22 22 22 21 22

8 Agustus/August 156 80 6 234 115 1,713 333 17 2,529 2,343 1,331 1,353 1,040 140 14 20 20 22 21 23

9 September/September 326 86 86 216 79 4,077 500 422 2,480 2,451 2,451 1,258 1,040 154 14 20 18 19 22 17

10 Oktober /October 564 229 92 242 101 7,142 2,356 542 2,907 2,425 1,184 1,347 50 154 14 20 22 21 21 23

11 Nopember/November 542 138 157 206 87 8,218 974 984 2,464 2,756 1,218 1,335 - 158 14 20 20 21 22 22


79

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 394 - - - - 911 - - - - - - - - - 20


3 Maret/March - - - - 300 - - - - 569 - - - - - - - - - 22

4 April/April - - - 187 282 - - - 2,139 472 - - - - - - - - 18 20

5 Mei/May - - - 235 245 - - - 1,011 509 - - - - - - - - 22 23

6 Juni/June - - - 298 233 - - - 630 669 - - - - - - - - 22 21

7 Juli/July - - - 199 129 - - - 418 276 - - - - - - - - 21 22





7 Juli/July - - - 199 129 - - - 418 276 - - - - - - - - 21 22

8 Agustus/August - - - 435 220 - - - 1,251 461 - - - - - - - - 23 23


10 Oktober /October - - - 78 162 - - - 217 162 - - - - - - - - 21 23



80

Bulan / Month

2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012 2008 2009 2010 2011 2012

1 Januari/January - - - - 1,173 - - - - 4,687 - - - - - - - - - 20


3 Maret/March - - - - 2,222 - - - - 8,713 - - - - - - - - - 22

4 April/April - - - 492 5,575 - - - 9,845 17,994 - - - - - - - - 18 20

5 Mei/May - - - 1,084 3,275 - - - 21,456 14,333 - - - - - - - - 22 23

6 Juni/June - - - 1,118 2,233 - - - 6,499 10,052 - - - - - - - - 22 21

7 Juli/July - - - 1,843 2,602 - - - 5,719 11,654 - - - - - - - - 21 22





7 Juli/July - - - 1,843 2,602 - - - 5,719 11,654 - - - - - - - - 21 22

8 Agustus/August - - - 2,026 1,736 - - - 8,804 6,972 - - - - - - - - 23 23


10 Oktober /October - - - 1,323 2,429 - - - 3,007 8,034 - - - - - - - - 21 23



81

2 3 4 5 6 9 10 11 12 13 16 17 18 19 20 23 24 27 30 31

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Des'13 925.0 - 920.0 - - - 920.0 920.0 - - 892.5 892.5 - 875.0 - - - - - - 906.4 910.1 (3.70)

Jan'14/Mar'14 932.5 930.0 920.0 927.5 922.5 925.0 925.0 925.0 - 910.0 895.0 895.0 887.5 880.0 892.5 887.5 - - - - 910.3 916.1 (5.81)

Apr'14/Jun'14 - 930.0 - 927.5 922.5 925.0 - - 922.5 912.5 - - - - - - - - - - 923.3 - -

Medan (Rp/Kg) SPOT 10,330 10,290 10,311 10,423 10,311 10,338 10,363 10,381 10,305 10,261 10,064.0 10,032.0 10,040.0 9,979.0 10,055 9,993 10,061 10,256 10,232 10,040 10,203 9,931 272.2

2. Olein Rotterdam (US$/Ton) Des'13 845.0 - 840.0 - - - - - - - - - - - - - - - - - 842.5 849.3 (6.81)

Jan'14/Mar'14 845.0 845.0 837.5 847.5 842.5 847.5 845.0 842.5 8,375.0 835.0 810.0 810.0 - - - - - - - - 1,465.2 842.8 622.43

Apr'14/Jun'14 - 845.0 - 847.5 840.0 847.5 845.0 842.5 840.0 835.0 812.5 812.5 - - - - 812.5 - - - 834.6 - -

Jakarta (Rp/Kg) SPOT 10,020.0 10,200.0 10,100.0 10,100.0 10,300.0 10,400.0 10,330.0 10,370.0 10,370.0 10,370.0 10,355.0 10,255.0 10,220.0 10,140.0 10,210.0 10,280.0 10,390.0 10,400.0 10,420.0 10,380.0 10,280.5 9,941.8 338.66

3. Minyak Kelapa Rotterdam (US$/Ton) Des'13/Jan'14 1,300.0 - - - - - - - - - - - - - - - - - - - 1,300.0 1,053.3 246.7

Feb'14/Mar'14 1,300.0 1,280.0 1,250.0 1,270.0 1,270.0 1,290.0 1,270.0 1,265.0 1,260.0 1,250.0 1,247.0 1,247.0 1,255.0 - 1,260.0 1,265.0 1,270.0 1,297.0 1,300.0 1,300.0 1,270.8 1,336.4 (65.5)

Jan'14/Feb'14 - - 1,250 1,270 1,270 1,290 1,270 1,265 1,260 1,250 1,247.0 1,247.0 - - 1,260 - - 1,297 - - 1,265 1,297.4 (32.7)

Bitung (Rp/Kg) SPOT 15,142.0 14,756.0 14,556.0 14,869.0 14,798.0 15,034.0 14,828.0 14,793.0 14,756.0 14,703.0 14,702.0 14,823.0 14,850.0 14,837.0 15,026.0 15,090.0 15,113.0 15,509.0 15,553.0 15,450.0 14,959.4 14,284.7 674.7

4. Kakao New York (US$/Ton) Mar'14 2,788 2,813 2,808 2,769 2,754 2,803 2,751 2,773 2,755 2,787 2,774.0 2,774.0 2,771.0 2,770.0 2,791 2,819.0 2,808 2,783 2,785 2,712 2,779 2,729 50.3

Mei'14 2,789 2,814 2,811 2,773 2,763 2,807 2,756 2,778 2,759 2,785 2,773.0 2,773.0 2,772.0 2,772.0 2,793 2,817.0 2,811 2,786 2,791 2,719 2,782 2,780 1.8

Makassar (Rp/Kg) SPOT 27,459 27,473 27,718 27,408 27,105 27,652 27,127 27,424 27,264 27,758 27,664.0 27,686.0 27,734.0 27,814.0 28,181 28,509.0 28,309 28,123 28,169 27,138 27,686 26,012 1,673.7

Desember / December 2013

Rata2

bulan

lalu

Perubahan Rata2

bulan

ini




PENYERAHAN

TANGGAL

82


2 3 4 5 6 9 10 11 12 13 16 17 18 19 20 23 24 27 30 31

5 Kopi Arabika New York (Sen US$/Lbs) Des'13 110.25 109.40 109.55 107.80 105.40 105.80 105.50 109.65 109.10 110.70 - 114.5 113.6 1,151.0 115.10 115.1 - - - - 179.49 105.58 73.9

Mar'14 10.9 109.9 110.2 108.4 106.0 106.4 106.1 110.3 109.7 111.3 115.3 115.3 114.2 116.0 113.8 115.3 115.9 - 116.4 114.7 106.6 107.9 (1.3)

SPOT 38,112 37,498 37,975 37,706 36,880 36973 36,989 38,153 38,074 38,688 39,784 39,834 39,689 40,244 40,433 40,436 40,328 40,579 40,858 40,130 38968.15 35789.30 3,178.85

Kopi Robusta London (US$/Ton) Jan'14 1,642 1,658 1,733 1,697 1,686 1,721 1,769 1,849 1,790 1,821.0 1,816 1,816.0 1,718.0 1,705.0 1,690 1,704.0 1,700 1,694 1,710 1,696 1,726 1,529 197.4

6 Mar'14 - 1,628 1,698 1,669 1,656 1,694 1,723 1,793 1,747 1,775.0 1,511 1,799.0 1,717.0 1,699.0 1,684 1,706.0 1,705 1,691 1,714 1,694 1,711 106 1,604.4

B. Lampung (Rp/Kg) SPOT 18,339 18,152 18,361 18,455 18,361 18,355 18,402 18,434 18,466 18,557.0 17,824.0 18,594.0 18,670.0 18,734.0 18,821.0 19,937.0 19,836.0 19,838.0 20,052.0 19,743.0 18,848 17,843 1,004.3

Karet Singapore(TSR-20) Jan'14 231.8 233.3 231.9 231.2 231.0 234.8 233.3 232.0 231.8 234.0 234.0 234.0 230.9 230.5 232.5 231.0 230.5 228.3 229.5 226.8 231.7 230.4 1.3

Feb'14 - - 233.4 233.1 232.5 235.5 235.4 234.4 234.6 235.8 236.0 236.0 233.1 232.4 233.0 232.1 230.4 229.6 230.1 228.0 233.1 - -

7 Palembang (Rp/Kg) SPOT 25,105 24,861 25,199 25,007 24,865 25,265 25,165 25,066 25,087 25,443 25,493.0 25,480.0 25,721.0 25,290.0 25,623 25,459.0 25,340 25,191 25,344 24,880 25,244 24,043 1,201.2

Jagung Chicago (Sen US$/Bushel) Des'13 415.25 416.50 422.00 425.50 422.75 424.00 428.50 427.50 431.25 428.25 420.5 420.5 420.5 420.5 420.50 420.5 - - - - 422.78 423.00 (0.2)

Mar'14 424.50 424.50 431.25 436.50 433.50 434.25 438.00 436.00 439.25 434.25 425.5 425.5 426.8 425.0 430.50 433.3 434.25 426.25 427.50 423.50 430.50 433.46 (3.0)

8 B. Lampung (Rp/Kg) SPOT 1654.00 1642.00 1677.00 1696.00 1679.00 1682.00 1700.00 1700.00 1714.00 1713.00 1,704.0 1,692.0 1,797.0 1,704.0 1712.00 1,712.0 1751.00 1732.00 1737.00 1714.00 1705.60 1630.79 74.8

Lada Putih Muntok London (US$/Ton) SPOT 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 10700 12000 12000 12000 1200 12000 10,485 10,182 303.42

Des'13 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,500 10,500.0 10,500.0 10,500.0 10,500.0 10,500 11,900.0 11,900 11,900 11,900 - 10,795 - -

Pangkal Pinang (Rp/Kg) SPOT 112,885 111782.00 113,018 113,569 113,018 112,980 113,256 113,446 113,636 114,168 114,396.0 114,387.0 114,833.0 115,214.0 115,727 128,999.0 128,671 129,147 129,253 128,395 117,539 110,793 6,746

9

Lada Hitam ASTA London (US$/Ton) SPOT 8400 8700 8400 8400 8400 8400 8400 8400 8400 8400 8,400.0 8,400.0 8,400.0 8,400.0 8400 8,950.0 8950 8950 8950 8950 8552.50 7993.42559.08

Des'13 8200.00 8500.00 8200.00 8200.00 8200.00 8200.00 8200.00 8200.00 8200.00 8200.00 8,200.0 8,200.0 8,200.0 8,200.0 8200.00 8,850.0 8850.00 8850.00 8850.00 - 8,352.63 - -

B.Lampung (Rp/Kg) SPOT 77388.00 76636.00 77479.00 77855.00 77479.00 77453.00 77641.00 77771.00 77901.00 78264.00 78,419.0 78,413.0 114,833.0 78,977.0 79328.00 83,679.0 83,467 83,775 83,843 83,289 81,194.50 72,288.6 8,905.87


PENYERAHAN

TANGGALPerubahan


Rata2

bulan

ini

Rata2

bulan

lalu

83



-

2,000

4,000

6,000

8,000

10,000

12,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA CPOBulan Desember 2013


-

20,000

40,000

60,000

80,000

100,000

120,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA OLEINBulan Desember 2013


-

100,000

200,000

300,000

400,000

500,000

600,000

Har

ga

(Rp

/Gra

m)

Tanggal

PERKEMBANGAN HARGA EMASBulan Desember 2013


-

100,000

200,000

300,000

400,000

500,000

600,000

Har

ga

(Rp

/Kg

)

Tanggal

PERKEMBANGAN HARGA KAKAOBulan Desember 2013


84


PENJUAL

JUMLAH

PEMBELI

1 03 Desember 2013 Bandung Rp 11,396,750,000 Beras, bungkil kacang, ogok - ogok, cengkeh, kopi 11 62 05 Desember 2013 Jambi Rp 4,629,200,000 Karet, kapulaga, kulit manis, kopi,pinang 64 183 05 Desember 2013 Kendari Rp 1,381,400,000 Sagu, kopra, rumput laut, abon, mete 14 14 10 Desember 2013 Padang Rp 3,814,562,500 Beras, pinang, kulit manis, makanan ringan, bibit 78 20

5 11 Desember 2013 Manado Rp 3,248,066,700 Jagung, ikan malalugis, ikan nila, gula merah,

udang

9 12

6 12 Desember 2013 NTB Rp 1,467,400,000 Jahe, biji coklat, kemiri, tepung ikan, biji mete 22 77 16 Desember 2013 Makasar Rp 652,500,000 Coklat, rumput laut, kopi 5 48 17 Desember 2013 Surabaya Rp 58,241,000,000 Pupuk organik, kelapa, kentang, cabe, cengkeh 123 68

Rp 84,830,879,200




TOTAL TRANSAKSI

85

kata pengantar foreword · berjangka di dalam buku ini bersumber dari ... satuan kontrak untuk emas...

Documents