1. Ikhtisar Pasar Overview of The Market

(1)

Mar/Mar '10 Apr/Apr'10 Perubahan /

_Change

Mar/Mar '10 Apr/Apr'10 Perubahan /

_Change

Mar/Mar '10 Apr/Apr'10 Perubahan /

_Change

Mar/Mar '10

Apr/Apr'10 Perubahan /

_Change

Mar/Mar '10 Apr/Apr'10 Perubahan /

_Change

Hari perdagangan (hari)

22 21 -1 22 21 -1 22 21 -1 22 21 -1 22 21 -1

Trading Days (days)

Jumlah Transaksi (kali)

- - - 148 140 -8 - - - 2 7 5

Frequency (times)

Volume Transaksi (lot)

- - - 148 140 -8 - - - 8 19 11

Volume (lots)

Rata-rata Volume Harian (lot)

- - - 7 7 0 - - - 4 4 0

Daily Volume Average (lots)

Volume Tertinggi (lot)

- - - (18) 11 (7) 10 -1 - - - (31) 7 (29) 6 -1

High Volume (lots)

Volume Terendah (lot)

- - - (31) 6 (28) 4 -2 - - - (11) 1 (20) 1 0

Low Volume (lots)

Harga tertinggi (Rp)

- - - (5) 337,000 (27) 335,500 -1.500 - - - (11) 9,190 (9) 9,200 10

High Prices (Rp)

Harga terendah (Rp)

- - - (25) 322,000 (1) 325,000 3.000 - - - (31) 9,095 (16) 9,005 -90

Low Prices (Rp)

Rata-rata harga harian (Rp)

8.198 7.824 -374 329.816 331.528 1.712 328.649 333.309 4.660 1.110,25 1.150,08 39,83 9.168 9.027 -141

Daily Price Average (Rp)

April/ April 2010

1. Ikhtisar Pasar

Olein / Olein (OLE)

Emas / Gold (GOL)

Gulir Emas / Rolling Gold (KGE)

Gulir Emas USD/ USD Rolling Gold

_(KGEUSD)

Gulir Indeks Emas / Rolling Gold Index

_(KIE)

Overview of The Market

Kontrak (Contract) / bulan (Month) Uraian (Items)

(2)

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

Sep / Sep '10

Okt / Oct '10

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Apr / Apr '10 Mei / May '10 Juni / June '10 Juli / July '10

Rolling Gold

Gulir Emas/

(KGE)

Gulir Emas USD /

USD Rolling Gold

(KGEUSD)

Gulir Indeks Emas /

Rolling Gold Index

(KIE)

(Rp/gram)

(USD/T.Ounce)

(Point)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

7.690 April / April 2010

-

-2. Harga Bulanan / Monthly Prices

7.900

7.800

7.690

7.740

7.710

7.705 --

--

-

--

-

-325.000

326.000

327.000

338.500 -

-327.000

338.500

335.500

338.000

339.000

340.000

9.200 -

-

9.200

333.500

338.000

339.000

340.000

325.000

326.000 April / April 2010

April / April 2010

-

9.005

340.217 1.178,45

9.013 -

-Olein / -Olein (OLE)

Emas / Gold (GOL)

KGE - KGEUSD - KIE

Kontrak

(Contract)

Uraian (Items)

Bulan

(Month)

Bulan (Month)

(3)

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

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

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 01-Apr-10 - - - 7.700 - - - 7.610 - - - 7.575 - - - 7.540 05-Apr-10 - - - 7.755 - - - 7.640 - - - 7.605 - - - 7.580 06-Apr-10 - - - 7.800 - - - 7.695 - - - 7.665 - - - 7.640 07-Apr-10 - - - 7.740 - - - 7.675 - - - 7.640 - - - 7.610 08-Apr-10 - - - 7.815 - - - 7.725 - - - 7.665 - - - 7.650 09-Apr-10 - - - 7.855 - - - 7.770 - - - 7.895 - - - 7.700 12-Apr-10 - - - 7.875 - - - 7.760 - - - 7.725 - - - 7.705 13-Apr-10 - - - 7.900 - - - 7.810 - - - 7.750 - - - 7.730 14-Apr-10 - - - 7.900 - - - 7.775 - - - 7.740 - - - 7.710 15-Apr-10 - - - 7.900 - - - 7.730 - - - 7.695 - - - 7.665 16-Apr-10 - - - - 7.830 - - - 7.795 - - - 7.765 19-Apr-10 - - - - 7.830 - - - 7.795 - - - 7.765 20-Apr-10 - - - - 7.790 - - - 7.750 - - - 7.725 21-Apr-10 - - - - 7.850 - - - 7.810 - - - 7.770 22-Apr-10 - - - - 7.850 - - - 7.805 - - - 7.770 23-Apr-10 - - - - 7.850 - - - 7.805 - - - 7.770 26-Apr-10 - - - - 7.800 - - - 7.780 - - - 7.755 27-Apr-10 - - - - 7.840 - - - 7.850 - - - 7.815 28-Apr-10 - - - - 7.825 - - - 7.805 - - - 7.770 29-Apr-10 - - - - 7.825 - - - 7.805 - - - 7.760 30-Apr-10 - - - - 7.800 - - - 7.690 - - - 7.740 Tertinggi High Terendah Low Rata-Rata Average Sambungan / Continued

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

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

(Rp/Kg) 01-Apr-10 - -05-Apr-10 - -06-Apr-10 - -07-Apr-10 - -08-Apr-10 - -09-Apr-10 - -12-Apr-10 - -13-Apr-10 - -14-Apr-10 - -15-Apr-10 - -16-Apr-10 - 19-Apr-10 - 20-Apr-10 - 21-Apr-10 - 22-Apr-10 - 23-Apr-10 - 26-Apr-10 - 27-Apr-10 - 28-Apr-10 - 29-Apr-10 - Juni / June '10 Mei / May '10 -April / -April '10 7.824 -Oktober / October'10 April / April 2010 7.775 September / September'10 Agustus / August '10 -- -7.745 7.711 April / April 2010 (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) - - 7.505 - - - 7.505 - - - - - 7.560 - - - 7.535 - - - - - 7.620 - - - 7.595 - - - - - 7.580 - - - 7.575 - - - - - 7.630 - - - 7.615 - - - - - 7.680 - - - 7.665 - - - - - 7.710 - - - 7.680 - - - - - 7.725 - - - 7.700 - - - - - 7.715 - - - 7.680 - - - - - 7.645 - - - 7.650 - - - - - 7.745 - - - 7.725 - - - 7.720 - - 7.745 - - - 7.725 - - - 7.720 - - 7.695 - - - 7.695 - - - 7.700 - - 7.765 - - - 7.770 - - - 7.770 - - 7.765 - - - 7.745 - - - 7.745 - - 7.765 - - - 7.745 - - - 7.745 - - 7.740 - - - 7.740 - - - 7.725 - - 7.800 - - - 7.775 - - - 7.760 - - 7.750 - - - 7.725 - - - 7.710 - - 7.740 - - - 7.720 - - - 7.710

3. Harga Harian / Daily Prices

Juli / July '10

-Bulan

Month

Olein / Olein (OLE)

Tgl Date Bulan Month Tgl Date

(4)

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

01-Apr-10 325.000 325.000 325.000 325.000 326.000 326.000 326.000 326.000 327.000 327.000 327.000 327.000 - - - -05-Apr-10 327.000 327.000 327.000 327.000 328.000 328.000 328.000 328.000 329.000 329.000 329.000 329.000 - - - -06-Apr-10 327.500 327.500 327.500 327.500 328.500 328.500 328.500 328.500 329.500 329.500 329.500 329.500 - - - -07-Apr-10 328.500 328.500 328.500 328.500 328.500 329.500 328.500 329.500 330.500 330.500 330.500 330.500 - - - -08-Apr-10 332.500 332.500 332.500 332.500 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 - - - -09-Apr-10 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 335.500 335.500 335.500 335.500 - - - -12-Apr-10 335.500 335.500 335.500 335.500 336.500 336.500 336.500 336.500 337.500 337.500 337.500 337.500 - - - -13-Apr-10 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 335.500 335.500 335.500 335.500 - - - -14-Apr-10 333.000 333.000 333.000 333.000 334.000 334.000 334.000 334.000 335.000 335.000 335.000 335.000 - - - -15-Apr-10 333.500 333.500 333.500 333.500 334.500 334.500 334.500 334.500 335.500 335.500 335.500 335.500 - - - -16-Apr-10 333.500 333.500 333.500 333.500 334.400 334.700 334.400 334.500 335.500 335.500 335.500 335.500 - - - -19-Apr-10 330.000 330.000 330.000 333.500 331.000 331.000 331.000 334.500 332.000 332.000 332.000 335.500 - - - -20-Apr-10 330.000 330.000 330.000 330.000 331.000 331.000 331.000 331.000 332.000 332.000 332.000 332.000 - - - -21-Apr-10 330.500 330.500 330.500 330.500 331.400 331.500 331.000 331.500 332.500 332.500 332.500 332.500 - - - -22-Apr-10 331.500 331.500 331.500 331.500 332.500 332.500 332.500 332.500 333.500 333.500 333.500 333.500 - - - -23-Apr-10 331.500 331.500 331.500 331.500 332.500 332.500 332.500 332.500 333.500 333.500 333.500 333.500 - - - -26-Apr-10 334.000 334.000 334.000 334.000 335.000 335.000 335.000 335.000 336.000 336.000 336.000 336.000 - - - -27-Apr-10 333.500 333.500 333.500 333.500 335.100 335.700 334.500 334.500 335.500 335.500 335.500 335.500 - - - -28-Apr-10 - - - - 336.500 336.500 336.500 336.500 337.500 337.500 337.500 337.500 - - - 335.500 29-Apr-10 - - - - 336.400 336.900 336.400 336.500 337.500 337.500 337.500 337.500 338.500 338.500 338.500 335.500 30-Apr-10 - - - - 338.000 338.000 338.000 338.000 339.000 339.000 339.000 339.000 340.000 340.000 340.000 340.000 Tertinggi High Terendah Low Rata-Rata Average

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

01-Apr-10 - - - 325.473 01-Apr-10 - - - 1.125,35 01-Apr-10 - - - 9.072 05-Apr-10 - - - 327.945 05-Apr-10 - - - 1.131,25 05-Apr-10 - - - 9.054 06-Apr-10 - - - 326.917 06-Apr-10 - - - 1.137,05 06-Apr-10 - - - 9.048 07-Apr-10 - - - 330.484 07-Apr-10 - - - 1.150,70 07-Apr-10 - - - 9.050 08-Apr-10 - - - 334.176 08-Apr-10 - - - 1.150,85 08-Apr-10 - - - 9.065 09-Apr-10 - - - 336.072 09-Apr-10 - - - 1.160,00 09-Apr-10 9.200 9.200 9.200 9.034 12-Apr-10 - - - 336.843 12-Apr-10 - - - 1.156,70 12-Apr-10 - - - 9.012 13-Apr-10 - - - 334.290 13-Apr-10 - - - 1.152,20 13-Apr-10 9.040 9.040 9.040 9.026 14-Apr-10 - - - 336.102 14-Apr-10 - - - 1.157,80 14-Apr-10 - - - 9.010 15-Apr-10 - - - 334.061 15-Apr-10 - - - 1.158,85 15-Apr-10 - - - 9.007 16-Apr-10 - - - 335.049 16-Apr-10 - - - 1.137,65 16-Apr-10 9.010 9.010 9.005 9.007 19-Apr-10 - - - 335.049 19-Apr-10 - - - 1.137,65 19-Apr-10 - - - 9.007 20-Apr-10 - - - 327.634 20-Apr-10 - - - 1.135,15 20-Apr-10 - - - 9.041 21-Apr-10 - - - 331.491 21-Apr-10 - - - 1.145,95 21-Apr-10 - - - 9.014 22-Apr-10 - - - 331.307 22-Apr-10 - - - 1.142,10 22-Apr-10 - - - 9.014 23-Apr-10 - - - 331.307 23-Apr-10 - - - 1.142,10 23-Apr-10 - - - 9.014 26-Apr-10 - - - 334.854 26-Apr-10 - - - 1.153,70 26-Apr-10 - - - 9.007 27-Apr-10 - - - 333.504 27-Apr-10 - - - 1.161,75 27-Apr-10 - - - 9.007 28-Apr-10 - - - 338.138 28-Apr-10 - - - 1.166,95 28-Apr-10 - - - 9.048 29-Apr-10 - - - 338.576 29-Apr-10 - - - 1.169,45 29-Apr-10 9.025 9.025 9.010 9.019 30-Apr-10 - - - 340.217 30-Apr-10 - - - 1.178,45 30-Apr-10 - - - 9.013

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata Rata-Rata Rata-Rata

Juni / June '10 April / April '10 (30) 338.000 Mei / May '10 (27) 335.500 (1) 325.000 (1) 326.000 (30) 339.000 (1) 327.000

Juli / July '10 April / April 2010

April / April 2010 April / April 2010 April / April 2010

April / April '10 (29) 338.500 334.167 331.528 333.167 337.000 (30) 340.000 9.005

April / April '10 April / April '10

- - (9)

333.309 1.150,08 9.027

9.200

- - (16)

Emas/ Gold (GOL)

Gulir Emas /

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

Tgl / Date

Bulan /

Gulir Indeks Emas /

Rolling Gold Index (KIE)

Bulan Month Tgl Date Bulan Month Tgl Date Bulan Month Tgl Date

(5)

1

5

6

7

8

9

12

13

14

15

16

19

20

21

22

23

26

27

28

29

30

30 Tertinggi

Tertinggi

High

--

-

--

-

-9

-

--

-Volume (lot)

_{Open Interest (lots)}

Frequency (times)

Volume (lots)

9 -Transaksi (kali)

April /April '10

-(7)

-

--

-6

6

4

10 --

-

9 --

--

-April /-April '10

Transaksi (kali)

Volume (lot)

_{Open Interest (lots)}

Frequency (times)

Volume (lots)

6

6 --

--

-6

6 -6

6 -10

10 -6

6 -6

6 -9

9 -9

9 -6

6 -9

4 -Frequency and Volume, and Open Interest

4. Jumlah dan Volume Transaksi, dan Open Interest

6

6 -6

6 -(7) 10

Bulan (Month) Tanggal ( Date) Bulan (Month) Tanggal ( Date)

(6)

1

5

6

7

8

9

12

13

14

15

16

19

20

21

22

23

26

27

28

29

30

30 Tertinggi

Tertinggi

High

Terendah

Low

Rata-Rata

Average

-

11

11 -

-

1041

-

1041

-

11 -

-

11 -

-

11 -

--

-

11 -

-

11 -

-

11 --

-

11

11 -

-

11 -

--

-

11 -

-

11 -

-

11 -

-

11 -

-

11 -

-

11 -

-

11 -

-

11

--

-11

-

--

-

11

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

-Transaksi (kali)

April /April '10

-

-Volume (lot)

Open Interest

(lots)

Frequency (times)

Volume (lots)

April /April '10

Transaksi (kali)

Volume (lot)

Open Interest

(lots)

Frequency (times)

Volume (lots)

-

1054

Frequency (times)

Volume (lots)

April /April '10

Transaksi (kali)

Volume (lot)

Open Interest

(lots)

-

1054

-

1054

-

1054

-

1054

1

5 1049

-

1049

1

1 1048

-

1048

-

1048

2

6 1042

-

1042

1

1 1041

-

1041

-

1041

-

1041

2

6 1035

-

1041

--

-

1035

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

(30) 11

(29) 2

(20) 1

(30) 11

(20) 1

(30) 1035

(29) 6

(8) 1054

- - -

11

1

4 1045

Bulan (Month) Tanggal ( Date) Bulan (Month) Tanggal ( Date)

Gulir Emas / Rolling Gold (KGE)

_{USD Rolling Gold (KGEUSD)}

Gulir Emas USD /

Bulan (Month) Tanggal

( Date)

Gulir Indeks Emas /

Rolling Gold Index (KIE)

(7)

Bulan / Month

2006 2007 2008 2009 2010 2006 2007 2008 2009 2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

341

98 -

6 -

547

262 -

10 -

109 -

-

22

20

19

20 2 Pebruari/February

371

65 -

2 -

705

45 -

4 -

63 -

-

20

19 3 Maret/March

313

89 -

2 -

583

117 -

4 -

67 -

-

21

17

20

22 4 April/April

262

157 -

2 -

485

218 -

4 -

69 -

-

20

22

21

21 5 Mei/May

440

79

15

2

798

450

15

4

57 -

-

22

20

20 6 Juni/June

284

90

16

2

612

136

16

4

55 -

-

21

22

22 7 Juli/July

389

41

4 -

972

62

4 -

37 -

-

22

22 8 Agustus/August

493

31

42

66

915

47

64

98

13 -

-

22

20

20 9 September/September

227

22

46 -

379

26

106 -

6 -

-

20

18

18 10 Oktober /October

145

1

74 -

215

1

184 -

3 -

-

17

20

22

22 11 Nopember/November

219

2

29 -

302

2

69 -

176 -

-

22

20

20 12 Desember/December

122 -

14 -

196 -

14 -

-

17

19

21

21 Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

No.

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

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

Hari Perdagangan / Trading Days (Days)

Olein / Olein (OLE)

(8)

Bulan / Month

2006 2007 2008 2009 2010 2006 2007 2008 2009 2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

2

96

106

173

6

96

208

173

3

3 -

-

19

22

20

19

20 2 Pebruari/February

-

2

36

109

133 -

6

40

223

133

3

3 -

1 -

20

19 3 Maret/March

4

2 -

126

148

6

6 -

249

148

3

3 -

1 -

21

17

20

22 4 April/April

2

2 -

112

140

6

6 -

222

140

3

3 -

-

18

20

22

21

21 5 Mei/May

3

130 -

127

7

676 -

246

4

5 -

-

22

20

20 6 Juni/June

2

57 -

177

6

59 -

326

4 -

-

22

21

22 7 Juli/July

2

31 -

50 -

34 -

78

3 -

-

21

22

22 8 Agustus/August

2

28 -

137

6

28 -

260

3

1 -

-

20

22

20

20 9 September/September

2

41 -

152

6

41 -

303

3

1 -

-

21

20

18 10 Oktober /October

2

72 -

198

6

72 -

379

3 -

-

20

17

20

22 11 Nopember/November

-

176

78

190 -

172

177

345

3 -

-

22

20

20 12 Desember/December

-

88

166

118 -

88

230

250

3 -

-

20

17

19

21 Hari Perdagangan / Trading Days (Days)

Volume (lot) /Volume (Lots)

No.

Transaksi (Kali)/Frequency (Times)

Open Interest at the End of This Month (Lots)

Open Interest pada akhir bulan (lot) /

(9)

Bulan / Month

2006 2007 2008 2009 2010 2006 2007 2008 2009 2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

-

19

22

20

19

20 2 Pebruari/February

-

20

19 3 Maret/March

-

21

17

20

22 4 April/April

-

18

20

22

21

21 5 Mei/May

-

22

20

20 6 Juni/June

-

334 -

-

328 -

-

22

21

22 7 Juli/July

-

296 -

-

695 -

-

21

22

22 8 Agustus/August

-

422 -

-

422 -

-

20

22

20

20 9 September/September

-

342 -

-

436 -

-

21

20

18 10 Oktober /October

-

588 -

-

- 3.060

-

20

17

20

22 11 Nopember/November

-

66 -

-

66 -

-

22

20

20 12 Desember/December

-

16 -

-

96 -

-

20

17

19

21 Transaksi (Kali)/Frequency (Times)

Open Interest at the End of This Month (Lots)

Hari Perdagangan / Trading Days (Days)

No.

Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) /

(10)

Bulan / Month

2009 2010

2009

2010

2009

2010

1 Januari/January

-

180 -

224 -

21

19

20 2 Pebruari/February

29

60

63

73

5

11

20

19 3 Maret/March

55 -

81 -

6

11

20

22 4 April/April

62 -

95 -

2

11

21

21 5 Mei/May

108

143

5

20 6 Juni/June

100

104

3

22 7 Juli/July

68

70

3

22 8 Agustus/August

61

50

5

20 9 September/September

168

178

6

18 10 Oktober /October

371

398

15

22 11 Nopember/November

341

384

5

20 12 Desember/December

469

672

53

21 Hari Perdagangan / Trading Days (Days)

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

No.

Open Interest at the End of This Month (Lots)

Open Interest pada akhir bulan (lot) /

Gulir Emas USD /

USD Rolling Gold (KGEUSD)

(11)

Bulan / Month

2006 2007 2008 2009 2010 2006 2007 2008 2009 2010

2006

2007

2008

2009

2010

2006

2007

2008

2009

2010

1 Januari/January

435

46

188

210 44 2.222 1.247 5.330

471

729

352

888

4.434

1.250

1.302

19

22

20

19

20 2 Pebruari/February

235

50

125

154 19 2.234

840 2.210

438

297

375

979

3.187

1.253

1.062

20

19 3 Maret/March

207

106

226

124 2 2.100 2.831 1.840

317

8

465

1.072

4.107

1.192

1.054

21

17

20

22 4 April/April

145

22

263

172 7 3.641

553 5.070

503

19

550

685

4.062

1.131

1.035

18

20

22

21

21 5 Mei/May

318 309 1.816

106 4.186 5.680 2.267

213

731

965

4.076

1.149

22

20

20 6 Juni/June

287 367 4.521

132 5.260 3.499 4.521

580

577

1.170

1.645

1.162

22

21

22 7 Juli/July

170

363

137

150 2.123 2.469 1.799

767

405

2.356

1.082

1.148

21

22

22 8 Agustus/August

109

300

156

80 793 2.107 1.713

333

487

3.338

1.331

1.353

20

22

20

20 9 September/September

120

198

326

86 979 2.634 4.077

500

829

2.279

2.451

1.258

21

20

18 10 Oktober /October

52

221

564

229 715 3.552 7.142 2.356

804

2.116

1.184

1.347

20

17

20

22 11 Nopember/November

66

402

542

138 1.149 7.953 8.218

974

879

2.829

1.218

1.335

22

20

20 12 Desember/December

80

204

539

43 1.310 2.917

900

253

525

4.622

1.205

1.335

20

17

19

21 Hari Perdagangan / Trading Days (Days)

No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest at the End of This Month (Lots)

Open Interest pada akhir bulan (lot) /

Gulir Indeks Emas / Rolling

Gold Index (KIE)

(12)

1 5 6 7 8 9 12 13 14 15 16 19 20 21 22 23 26 27 28 29 30

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Apr'10 817,50 - - - 822,50 825,00 822,50 - - 820,00 - - - 821,50 827,22 (5,72)

Mei'10/Jun'10 817,50 815,00 815,00 822,50 825,00 820,00 842,50 830,00 822,50 825,00 825,00 827,50 - 825,00 - - - 824,04 823,25 0,79 Mei'10 - - - 830,00 - - - - 815,00 - 815,00 - 835,00 842,50 837,50 835,00 830,00 830,00 - -Juni'10 - - - 827,50 - - - - 812,50 - 815,00 822,50 835,00 842,50 837,50 835,00 832,50 828,89 - -Jul/Sep'10 807,50 807,50 807,50 817,50 820,00 815,00 835,00 827,50 820,00 820,00 820,00 822,50 807,50 820,00 812,50 820,00 832,50 840,00 837,50 835,00 832,50 821,79 824,76 (2,98) Okt'10/Des'10 - 805,00 805,00 812,50 815,00 810,00 827,50 825,00 - - - 817,50 - - - 814,69 822,50 (7,81) Medan (Rp/Kg) Spot 7.246 7.206 7.198 7.264 7.310 7.250 7.430 7.088 7.033 7.052 7.040 7.109 6.977 7.007 6.968 7.038 7.144 7.224 7.185 7.161 7.106 7.145 7.456 (311,67)

2. Olein Rotterdam (US$/Ton) Mei'10/Jun'10 807,50 807,50 807,50 812,50 817,50 815,00 815,00 822,50 815,00 - - - 813,33 806,07 7,26 Mei'10 - - - 815,00 815,00 815,00 802,50 810,00 807,50 810,00 822,50 827,50 827,50 827,50 - 818,89 - -Juni'10 - - - 812,50 815,00 812,50 802,50 807,50 805,00 807,50 822,50 825,00 825,00 825,00 825,00 817,75 - -Jul/Sep'10 795,00 795,00 795,00 802,50 807,50 805,00 805,00 812,50 807,50 802,50 807,50 807,50 795,00 802,50 797,50 - - 822,50 822,50 820,00 820,00 806,45 806,98 (0,53) Okt'10/Des'10 790,00 790,00 790,00 - - - 817,50 807,50 802,50 - - - 802,50 817,50 - - - 815,00 803,61 805,00 (1,39) Jakarta (Rp/Kg) Spot 7.660 7.700 7.755 7.800 7.740 7.815 7.855 7.875 7.900 7.900 7.730 7.830 7.830 7.825 7.850 7.850 7.800 7.800 7.840 7.825 7.825 7.810 8.031 (221,67)

3. Minyak Kelapa Rotterdam (US$/Ton) Apr/Mei'10 900,00 905,00 905,00 915,00 910,00 905,00 915,00 - - - - 965,00 950,00 - - - 918,89 916,43 2,46 Mei'10/Jun'10 905,00 915,00 915,00 925,00 920,00 915,00 925,00 925,00 940,00 - - 965,00 950,00 960,00 950,00 960,00 965,00 965,00 965,00 950,00 955,00 940,53 928,75 11,78 Jun'10/Jul'10 915,00 925,00 925,00 935,00 930,00 925,00 935,00 935,00 950,00 945,00 955,00 970,00 950,00 960,00 955,00 965,00 965,00 970,00 965,00 950,00 955,00 946,67 937,33 9,33 Jul'10/Agus'10 - - - 945,00 960,00 955,00 963,00 - - 970,00 963,00 970,00 970,00 978,00 973,00 950,00 955,00 962,67 -

-Agus'10/Sep'10 - - - 965,00 970,00 - - - 967,50 -

-Bitung (Rp/Kg) Spot 8.734 8.794 8.755 8.847 8.824 8.759 8.814 8.931 9.070 9.115 9.229 9.358 9.189 9.268 9.178 9.277 9.312 9.324 9.334 9.183 9.223 9.072 8.986 85,81

4. Kakao New York (US$/Ton) Mei'10 2.969 2.990 2.953 2.913 2.855 2.861 2.856 2.919 2.868 2.890 2.876 2.965 2.942 3.031 3.073 3.125 3.182 3.219 3.195 3.184 3.198 3.003 2.865 138,14 Jul'10 3.003 3.023 2.986 3.945 2.882 2.889 2.877 2.930 2.881 2.898 2.890 2.988 2.950 3.044 3.087 3.139 3.198 3.228 3.205 3.193 3.211 3.069 2.891 178,14 Sep'10 3.025 3.047 3.009 2.966 2.907 2.914 2.904 2.956 2.905 2.918 2.914 3.004 2.972 3.061 3.105 3.157 3.214 3.245 3.224 3.211 3.228 3.042 2.910 132,19 Makassar (Rp/Kg) Spot 24.715 24.849 24.487 24.103 23.651 23.665 23.497 24.111 23.621 23.806 23.717 24.598 24.340 25.084 25.491 25.957 26.426 26.975 26.609 26.507 26.603 24.896 23.869 1026,43

NO. KOMODITAS _PENYERAHANBULAN

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

April / April 2010

Perubahan TANGGAL

(13)

Sambungan / Continued

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

5. Kopi Arabika New York (Sen US$/Lbs) Mei'10 136,15 137,40 139,65 139,20 137,55 134,70 132,70 133,55 132,50 131,85 131,75 129,10 129,00 129,15 129,70 131,10 131,80 132,55 130,80 133,85 124,50 132,87 133,29 (0,42) Jul'10 137,85 139,05 141,30 140,85 139,25 136,45 134,50 135,3 133,85 133,50 133,40 130,08 130,75 130,90 131,25 131,45 131,95 132,65 130,85 133,90 134,60 134,87 134,93 (0,06) Sep'10 139,35 140,50 142,65 142,20 140,70 138,00 136,05 136,85 135,40 135,10 135,00 132,40 132,75 132,45 132,80 132,95 133,45 134,15 132,35 135,30 135,95 136,17 138,96 (2,79) Medan (Rp/Kg) Spot 24.461 24.623 24.985 24.985 24.674 24.138 23.666 23.859 23.596 23.522 23.542 23.158 23.093 23.063 23.185 23.424 23.505 23.667 23.391 23.916 24.001 23.831 23.937 (105,52)

6. Kopi Robusta London (US$/Ton) Mei'10 1.356 1.356 1.356 1.363 1.345 1.338 1.340 1.353 1.346 1.348 1.348 1.345 1.314 1.298 1.284 1.292 1.297 1.289 1.244 1.266 1.282 1.322 1.270 52,33 Jul'10 1.388 1.389 1.389 1.397 1.380 1.374 1.376 1.388 1.383 1.386 1.386 1.382 1.353 1.336 1.323 1.331 1.336 1.328 1.285 1.308 1.322 1.359 1.304 55,38 Sep'10 1.422 1.424 1.424 1.431 1.413 1.405 1.405 1.418 1.416 1.417 1.417 1.412 1.385 1.370 1.357 1.365 1.371 1.363 1.321 1.343 1.356 1.392 1.378 13,81 B. Lampung (Rp/Kg) Spot 10.001 9.978 9.967 10.013 9.902 9.830 9.794 9.915 9.847 9.857 9.873 9.881 9.617 9.469 9.370 9.432 9.455 9.405 9.062 9.234 9.349 9.679 9.226 452,24 7. Karet Singapore(TSR-20) Mei'10 324,90 327,50 333,50 330,50 334,10 329,50 332,50 336,00 333,00 334,80 337,50 339,00 325,00 332,80 330,00 327,50 323,10 323,00 318,50 315,00 317,00 328,80 314,52 14,27 Jun'10 322,50 325,50 332,00 330,00 333,00 329,10 332,00 335,00 332,60 333,50 336,00 337,70 324,00 332,50 327,00 326,50 322,00 322,50 318,10 312,50 312,50 327,45 312,94 14,51 Jul'10 - - 330,00 328,00 332,00 328,00 330,00 334,50 332,00 333,00 336,00 338,00 323,00 331,50 328,00 326,00 321,00 321,00 319,00 313,00 312,50 327,18 - -Palembang (Rp/Kg) Spot 29.167 29.338 29.849 29.551 29.966 29.500 29.620 29.992 29.685 29.830 30.120 30.349 29.025 29.660 29.441 29.212 28.767 28.797 28.422 28.104 28.253 29.364 28.748 616,67

8. Jagung Chicago (Sen US$/Bushel) Mei'10 345,00 344,50 345,75 346,50 356,50 348,25 345,75 348,25 352,50 358,00 363,25 365,00 347,50 355,50 359,25 362,25 353,00 352,25 347,50 357,00 360,00 353,02 374,48 (21,45) Jul'10 356,50 356,00 357,50 358,00 367,75 359,50 357,25 359,50 363,25 368,50 373,75 374,00 357,25 365,25 369,00 371,50 361,00 359,50 353,75 364,00 369,00 362,94 385,45 (22,51) Sep'10 366,00 366,00 367,50 368,50 377,75 370,00 367,75 370,00 373,50 378,75 384,25 384,00 367,25 375,00 378,00 379,75 369,50 368,00 361,50 371,00 376,25 372,39 381,04 (8,65) B. Lampung (Rp/Kg) Spot 1.095 1.091 1.093 1.094 1.120 1.099 1.088 1.096 1.104 1.116 1.130 1.135 1.095 1.111 1.120 1.127 1.104 1.104 1.094 1.116 1.123 1.107 1.159 (51,19)

9. Lada Putih Muntok London (US$/Ton) Spot 5.300 5.300 5.300 5.300 5.300 5.300 5.450 5.450 5.450 5.450 5.450 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.550 5.455 5.200 254,76 Apr'10 5.150 5.150 5.150 5.150 5.150 5.150 5.350 5.350 5.350 5.350 5.350 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.450 5.340 5.064 276,19 Pangkal Pinang (Rp/Kg) Spot 41.542 41.449 41.403 41.365 41.491 41.421 42.426 42.508 42.455 42.431 42.498 43.448 43.361 43.258 43.307 43.302 43.229 43.287 43.336 43.331 43.283 42.578 41.190 1.387,38

10. Lada Hitam ASTA London (US$/Ton) Spot 3.500 3.500 3.500 3.500 3.500 3.500 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.800 3.714 3.510 204,76 Apr'10 3.400 3.400 3.400 3.400 3.400 3.400 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.700 3.614 3.410 204,76 B.Lampung (Rp/Kg) Spot 23.703 23.650 23.624 23.603 23.674 23.635 25.644 25.692 25.661 25.647 25.687 25.767 25.715 25.655 25.684 25.681 25.638 25.672 25.701 25.698 25.669 25.100 24.038 1.061,90 NO. KOMODITAS PASAR _PENYERAHANBULAN

April / April 2010

Rata2

bulan ini bulan laluRata2

(14)

NO

TANGGAL

PENYELENGGARA

TRANSAKSI

KOMODITI

JUMLAH

PENJUAL

JUMLAH

PEMBELI

1 14/4/2010

Bali

Rp 23.527.200.000

Alpukat, apel, bawang merah, beras, biji coklat/cacao,

cabe, cengkeh, jagung, jeruk, kelapa, kemiri, kopi, kopra,

manggis, rumput laut, sapi, tomat

24

9

2 15/4/2010

Bandung

Rp 22.284.500.000

Beras, gula pasir, kacang koro, kentang, minyak goreng,

pupuk organik, strawbery

9

10

3 15/4/2010

Agam

Rp 2.015.435.000

Beras, bibit tanaman, biji coklat/cacao, casivera/kulit

manis, ikan mas, ikan mujair/nila, kerajinan(miniatur rumah

minang), keripik/makanan ringan, kerupuk berbagai jenis,

kue kering, makanan olahan, selai, sirop, ubi jalar

28

2

4 27/4/2010

Surabaya

Rp 44.839.100.000

Asam, bawang merah, beras, bunga, bumbu, cabe, daun

benalu, emping, garam, gula merah, gula pasir,

hevermut/serel, jeruk, jagung, jahe, kacang tanah, kayu,

kemiri, kentang, kunir, kubis/kol, kuda/kedelai, lain-lain,

minyak goreng, paprika, pepaya, pisang, pupuk organik,

rempah-rempah, rumput laut, telur ayam, temu lawak, teh,

tomat, salak, sapi, sambal, sirup, udang

310

103

5 28/4/2010

Samarinda

Rp 410.500.000

Lada, ikan, jahe

8

3

6 29/4/2010

Semarang

Rp 33.724.000.000

Bawang merah, beras, cabe, coklat, gula kelapa, gula

pasir, ikan, jagung, jahe, jambu, kapsul, kayu manis,

kentang, kotoran ayam, kubis/kol, melon, minyak goreng,

minyak nilam, salak, sapi, telur ayam, tomat

41

19

7 30-Apr-10

Lampung

Rp 40.994.000.000

Cabe, ikan, jahe, kubis/kol, minyak nilam, pinang, pisang,

sayur-mayur, tomat

18

5 Rp 167.794.735.000

TOTAL TRANSAKSI

7. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation

(15)

Apr/Apr'10

Mei/May'10 Perubahan /

_Change

Apr/Apr'10 Mei/May'10 Perubahan /

_Change

Apr/Apr'10

Mei/May'10 Perubahan /

_Change

Apr/Apr'10

Mei/May'10 Perubahan /

_Change

Apr/Apr'10

Mei/May'10 Perubahan /

_Change

Hari perdagangan (hari)

21 21 0 21 21 0 21 21 0 21 21 0 21 21 0

Trading Days (days)

Jumlah Transaksi (kali)

- - - 140 131 -9 - - - 7 20 13

Frequency (times)

Volume Transaksi (lot)

- - - 140 135 -5 - - - 19 365 346

Volume (lots)

Rata-rata Volume Harian (lot)

- - - 7 7 0 - - - 4 73 69

Daily Volume Average (lots)

Volume Tertinggi (lot)

- - - (7) 10 (25) 12 2 - - - (29) 6 (24) 253 247

High Volume (lots)

Volume Terendah (lot)

- - - (28) 4 (31) 6 2 - - - (20) 1 (12) 2 1

Low Volume (lots)

Harga tertinggi (Rp)

- - - (27) 335,500 (17) 362,000 26.500 - - - (9) 9,200 (27) 9,325 125

High Prices (Rp)

Harga terendah (Rp)

- - - (1) 325,000 (5) 339,500 14.500 - - - (16) 9,005 (10) 9,015 10

Low Prices (Rp)

Rata-rata harga harian (Rp)

7.824 7.737 -87 331.528 351.706 20.178 333.309 355.067 21.758 1.150,08 1.206,68 56,60 9.027 9.170 143

Daily Price Average (Rp)

Mei/ May 2010

1. Ikhtisar Pasar

Olein / Olein (OLE)

Emas / Gold (GOL)

Gulir Emas / Rolling Gold (KGE)

Gulir Emas USD/ USD Rolling Gold

_(KGEUSD)

Gulir Indeks Emas / Rolling Gold Index

_(KIE)

Overview of The Market

Kontrak (Contract) / bulan (Month) Uraian (Items)

(16)

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

Okt / Oct '10

Nop / Nov '10

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Mei / May '10 Juni / June '10 Juli / July '10 Agus / Aug '10

Rolling Gold

Gulir Emas/

(KGE)

Gulir Emas USD /

USD Rolling Gold

(KGEUSD)

Gulir Indeks Emas /

Rolling Gold Index

(KIE)

(Rp/gram)

(USD/T.Ounce)

(Point)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Mei / May 2010

-

9.015

358.245 1.216,25

9.180 -

-

9.025 -

-

9.325

339.500

340.500

341.500

357.500

356.500

355.500

356.500

357.500

340.500

341.500

342.500

363.500

362.000

363.500

364.000

363.500 --

-

--

-

--

-

--

-2. Harga Bulanan / Monthly Prices

7.700

7.850

7.785

7.655

7.545

7.505

7.485 Mei / May 2010

Olein / Olein (OLE)

Emas / Gold (GOL)

KGE - KGEUSD - KIE

Kontrak

(Contract)

Uraian (Items)

Bulan

(Month)

Bulan (Month)

(17)

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 03-Mei-10 - - - 7.770 - - - 7.740 - - - 7.710 - - - 7.675 04-Mei-10 - - - 7.800 - - - 7.720 - - - 7.690 - - - 7.665 05-Mei-10 - - - 7.700 - - - 7.650 - - - 7.600 - - - 7.590 06-Mei-10 - - - 7.750 - - - 7.690 - - - 7.650 - - - 7.655 07-Mei-10 - - - 7.750 - - - 7.690 - - - 7.650 - - - 7.655 10-Mei-10 - - - 7.790 - - - 7.700 - - - 7.635 - - - 7.615 11-Mei-10 - - - 7.700 - - - 7.605 - - - 7.565 - - - 7.530 12-Mei-10 - - - 7.700 - - - 7.605 - - - 7.560 - - - 7.535 13-Mei-10 - - - 7.700 - - - 7.605 - - - 7.560 - - - 7.535 14-Mei-10 - - - 7.750 - - - 7.620 - - - 7.580 - - - 7.550 17-Mei-10 - - - 7.700 - - - 7.670 - - - 7.635 - - - 7.605 18-Mei-10 - - - - 7.650 - - - 7.605 - - - 7.575 19-Mei-10 - - - - 7.675 - - - 7.610 - - - 7.560 20-Mei-10 - - - - 7.750 - - - 7.755 - - - 7.695 21-Mei-10 - - - - 7.850 - - - 7.785 - - - 7.720 24-Mei-10 - - - - 7.800 - - - 7.730 - - - 7.675 25-Mei-10 - - - - 7.850 - - - 7.745 - - - 7.630 26-Mei-10 - - - - 7.825 - - - 7.735 - - - 7.625 27-Mei-10 - - - - 7.825 - - - 7.765 - - - 7.630 28-Mei-10 - - - - 7.825 - - - 7.765 - - - 7.630 31-Mei-10 - - - - 7.850 - - - 7.785 - - - 7.655 Tertinggi High Terendah Low Rata-Rata Average Sambungan / Continued

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 03-Mei-10 - - - 7.670 - - - 7.670 - - - -04-Mei-10 - - - 7.665 - - - 7.660 - - - -05-Mei-10 - - - 7.570 - - - 7.585 - - - -06-Mei-10 - - - 7.645 - - - 7.580 - - - -07-Mei-10 - - - 7.645 - - - 7.580 - - - -10-Mei-10 - - - 7.610 - - - 7.605 - - - -11-Mei-10 - - - 7.525 - - - 7.520 - - - -12-Mei-10 - - - 7.525 - - - 7.525 - - - -13-Mei-10 - - - 7.525 - - - 7.525 - - - -14-Mei-10 - - - 7.535 - - - 7.535 - - - -17-Mei-10 - - - 7.590 - - - 7.590 - - - -18-Mei-10 - - - 7.530 - - - 7.545 - - - 7.545 19-Mei-10 - - - 7.525 - - - 7.520 - - - 7.480 20-Mei-10 - - - 7.660 - - - 7.640 - - - 7.610 21-Mei-10 - - - 7.685 - - - 7.640 - - - 7.660 24-Mei-10 - - - 7.620 - - - 7.585 - - - 7.600 25-Mei-10 - - - 7.585 - - - 7.520 - - - 7.580 26-Mei-10 - - - 7.545 - - - 7.505 - - - 7.535 27-Mei-10 - - - 7.545 - - - 7.490 - - - 7.515 28-Mei-10 - - - 7.545 - - - 7.490 - - - 7.515 Mei / May 2010

3. Harga Harian / Daily Prices

Agustus / August '10 -7.619 September / September'10 -7.672 -7.724

Oktober / October'10 Nopember / November'10

Mei / May 2010

-Mei / May '10 Juni / June '10 Juli / July '10

-7.737

-Bulan

Month

Olein / Olein (OLE)

Tgl Date Bulan Month Tgl Date

(18)

(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)

03-Mei-10 340.500 340.500 340.500 340.500 341.500 341.500 341.500 341.500 342.500 342.500 342.500 342.500 - - - -04-Mei-10 340.500 340.500 340.500 340.500 341.500 341.500 341.500 341.500 342.500 342.500 342.500 342.500 - - - -05-Mei-10 339.500 339.500 339.500 339.500 340.500 340.500 340.500 340.500 341.500 341.500 341.500 341.500 - - - -06-Mei-10 347.000 347.000 347.000 347.000 348.000 348.000 348.000 348.000 349.000 349.000 349.000 349.000 - - - -07-Mei-10 355.500 355.500 355.500 355.500 352.500 352.500 352.500 352.500 353.500 353.500 353.500 353.500 - - - -10-Mei-10 349.500 349.500 349.500 349.500 352.700 353.200 350.500 350.500 351.500 351.500 351.500 351.500 - - - -11-Mei-10 348.500 348.500 348.500 348.500 350.800 351.000 349.500 349.500 350.500 350.500 350.500 350.500 - - - -12-Mei-10 356.500 356.500 356.500 356.500 357.500 357.500 357.500 357.500 358.500 358.500 358.500 358.500 - - - -13-Mei-10 - - - 356.500 - - - 357.500 - - - 358.500 - - - -14-Mei-10 358.500 358.500 358.500 358.500 359.500 359.500 359.500 359.500 360.500 360.500 360.500 360.500 - - - -17-Mei-10 362.000 362.000 362.000 362.000 363.000 363.000 363.000 363.000 364.000 364.000 364.000 364.000 - - - -18-Mei-10 358.500 358.500 358.500 358.500 362.800 363.500 359.500 359.500 360.500 360.500 360.500 360.500 - - - -19-Mei-10 356.000 356.000 356.000 356.000 357.000 357.000 357.000 357.000 358.000 358.000 358.000 358.000 - - - -20-Mei-10 353.500 353.500 353.500 353.500 354.500 354.500 354.500 354.500 355.500 355.500 355.500 355.500 - - - -21-Mei-10 348.500 348.500 348.500 348.500 349.500 349.500 349.500 349.500 350.500 350.500 350.500 350.500 - - - -24-Mei-10 351.500 351.500 351.500 351.500 352.500 352.500 352.500 352.500 353.500 353.500 353.500 353.500 - - - -25-Mei-10 356.500 356.500 356.500 356.500 352.300 357.500 352.300 357.500 358.500 358.500 358.500 358.500 - - - -26-Mei-10 - - - - 357.400 360.500 357.400 360.500 361.500 361.500 361.500 361.500 - - - 358.500 27-Mei-10 - - - - 361.500 361.500 361.500 361.500 362.500 362.500 362.500 362.500 363.500 363.500 363.500 363.500 28-Mei-10 - - - - 361.500 - - - 362.500 - - - 363.500 31-Mei-10 - - - - 355.500 355.500 355.500 355.500 356.500 356.500 356.500 356.500 357.500 357.500 357.500 357.500 Tertinggi High Terendah Low Rata-Rata Average

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

03-Mei-10 - - - 342.411 03-Mei-10 - - - 1.183,50 03-Mei-10 - - - 9.028 04-Mei-10 - - - 344.014 04-Mei-10 - - - 1.170,35 04-Mei-10 - - - 9.025 05-Mei-10 - - - 341.510 05-Mei-10 - - - 1.173,75 05-Mei-10 - - - 9.090 06-Mei-10 - - - 350.088 06-Mei-10 - - - 1.193,05 06-Mei-10 - - - 9.193 07-Mei-10 - - - 355.245 07-Mei-10 - - - 1.208,20 07-Mei-10 - - - 9.190 10-Mei-10 - - - 348.109 10-Mei-10 - - - 1.203,75 10-Mei-10 9.025 9.225 9.015 9.073 11-Mei-10 - - - 354.348 11-Mei-10 - - - 1.222,55 11-Mei-10 9.130 9.130 9.130 9.100 12-Mei-10 - - - 362.334 12-Mei-10 - - - 1.247,95 12-Mei-10 9.100 9.100 9.100 9.088 13-Mei-10 - - - 362.334 13-Mei-10 - - - 1.247,95 13-Mei-10 - - - 9.088 14-Mei-10 - - - 364.804 14-Mei-10 - - - 1.233,55 14-Mei-10 - - - 9.095 17-Mei-10 - - - 360.883 17-Mei-10 - - - 1.227,95 17-Mei-10 - - - 9.128 18-Mei-10 - - - 355.675 18-Mei-10 - - - 1.223,45 18-Mei-10 - - - 9.110 19-Mei-10 - - - 354.425 19-Mei-10 - - - 1.193,45 19-Mei-10 - - - 9.163 20-Mei-10 - - - 352.446 20-Mei-10 - - - 1.184,05 20-Mei-10 - - - 9.251 21-Mei-10 - - - 352.695 21-Mei-10 - - - 1.177,45 21-Mei-10 - - - 9.273 24-Mei-10 - - - 352.963 24-Mei-10 - - - 1.195,35 24-Mei-10 9.225 9.230 9.100 9.263 25-Mei-10 - - - 358.521 25-Mei-10 - - - 1.198,55 25-Mei-10 - - - 9.378 26-Mei-10 - - - 363.589 26-Mei-10 - - - 1.212,85 26-Mei-10 - - - 9.328 27-Mei-10 - - - 360.883 27-Mei-10 - - - 1.213,20 27-Mei-10 9.325 9.325 9.320 9.258 28-Mei-10 - - - 360.883 28-Mei-10 - - - 1.213,20 28-Mei-10 - - - 9.258 31-Mei-10 - - - 358.245 31-Mei-10 - - - 1.216,25 31-Mei-10 - - - 9.180

Tertinggi Tertinggi Tertinggi

High High High

Terendah Terendah Terendah

Low Low Low

Rata-Rata _355.067 Rata-Rata _1.206,68 Rata-Rata _9.170

9.325

- - (10) 9.015

Mei / May '10 Mei / May '10

- - (27)

360.750 (27) 363.500 Agustus / August '10

Mei / May 2010 Mei / May 2010 Mei / May 2010

Mei / May '10 (31) 357.500 Mei / May 2010 354.857 (17) 364.000 (5) 341.500 340.500 (18) 363.500 (17) 362.000 (5) 339.500 351.706 353.857 (5) Juli / July '10

Mei / May '10 Juni / June '10

Emas/ Gold (GOL)

Gulir Emas /

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

Tgl / Date

Bulan /

Gulir Indeks Emas /

Rolling Gold Index (KIE)

Bulan Month Tgl Date Bulan Month Tgl Date Bulan Month Tgl Date

(19)

3

4

5

6

7

10

11

12

13

14

17

18

19

20

21

24

25

26

27

28

31

31 Tertinggi

Tertinggi

High

6 -10

10 -(25) 11

-6

-Frequency and Volume, and Open Interest

4. Jumlah dan Volume Transaksi, dan Open Interest

11

12 -6

-6

6 -6

6

6 -6

6 --

-

-10

10 -9

12 -6

6 -6

6 --

--

-Mei /May '10

Transaksi (kali)

Volume (lot)

_{Open Interest (lots)}

Frequency (times)

Volume (lots)

--

-6

6

12 --

-(25)

-

--

-Transaksi (kali)

Mei /May '10

-

-Volume (lot)

_{Open Interest (lots)}

Frequency (times)

7 -7

-

--

-Volume (lots)

--

-

--

-

-Bulan (Month) Tanggal ( Date) Bulan (Month) Tanggal ( Date)