1. Ikhtisar Pasar Overview of The Market

(1)

Perubahan /

Perubahan

Change

20

21

1

20

21

1

2

0

126

112 -14

4

0

249

222 -27

Rata-rata Volume Harian (lot)

4

0

12

0 Daily Volume Average (lots)

Volume Tertinggi (lot)

(24) 4

(13) 4

0 (23) 18

(30) 16

-2

High Volume (lots)

Volume Terendah (lot)

-

(31) 12

(29) 12

0 Low Volume (lots)

Harga tertinggi (Rp)

-

(10) 370,000

(1) 345,850

-24,150

High Prices (Rp)

Harga terendah (Rp)

-

( 11) 343,000

(20) 302,750

-40,250

Low Prices (Rp)

Rata-rata harga harian (Rp)

7,605

8,115

510 353,261

321,206

-32,055

Daily Price Average (Rp)

Penyerahan Fisik (lot)

-

-Physical Deliveries (lots)

Harga Penyerahan (Rp)

-

-Delivery Price (Rp)

Nilai Penyerahan (Rp) - Juta

-

-Olein / -Olein (OLE)

1. Ikhtisar Pasar

Overview of The Market

Emas / Gold (GOL)

April / April 2009

Mar/Mar '09

Apr/Apr '09

Hari perdagangan (hari)

Trading Days (days)

Apr/Apr '09

Mar/Mar '09

Volume (lots)

Jumlah Transaksi (kali)

Frequency (times)

Volume Transaksi (lot)

Kontrak (Contract ) /

bulan (Month)

(2)

Sambungan / Continued

Perubahan /

Change

Hari perdagangan (hari)

20

21

1

20

21

1

20

21

1 Trading Days (days)

Jumlah Transaksi (kali)

-

55

62

7

124

172

48 Frequency (times)

Volume Transaksi (lot)

-

81

95

14

317

503

186 Volume (lots)

Rata-rata Volume Harian (lot)

-

5

0

18

25

7 Daily Volume Average (lots)

Volume Tertinggi (lot)

-

(19) 13

(23) 19

6 (12) 103

(8) 78

-25

High Volume (lots)

Volume Terendah (lot)

-

(31) 1

(27) 1

0 (30) 4

(29) 3

-1

Low Volume (lots)

Harga tertinggi

-

(20) 958,00

(3) 927,80

-30.2

(5) 12,200

(8) 12,000

-200

High Prices

Harga terendah

-

(11) 889,7

(20) 867,50

-22.2

(24) 11,350

(30) 10,575

-775

Low Prices

Rata-rata harga harian

352,102

316,229

-35,873

926.86

891.21 -36

11,835

11,012

-823

Daily Price Average

Gulir Indeks Emas / Rolling Gold Index (KIE)

Mar/Mar '09

Apr/Apr '09

April / April 2009

Gulir Emas / Rolling Gold (KGE)

Gulir Emas USD/ USD Rolling Gold

(KGEUSD)

Mar/Mar '09

Apr/Apr '09

Mar/Mar '09

Apr/Apr '09

Kontrak (Contract ) / bulan

(Month)

(3)

Apr / Apr '09

Mei / May '09

Jun / Jun '09

Jul / Jul '09

Agustus / Aug '09 Sept / Sep '09

Okt / Oct '09

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Apr / Apr '09

Mei / May '09

Jun / Jun '09

Jul / Jul '09

(Rp/gram)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Apr / Apr '09

(Rp/gram)

(USD/T.Ounce)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Apr / Apr '09

(Point)

Pembukaan

Open

Tertinggi

High

Terendah

Low

2. Harga Bulanan / Monthly Prices

314,000

312,000

-

-8,420

8,165

347,500

312,000

April / April 2009

-345,850

346,500

8,045

8,460

302,750

303,750

304,750

317,500

310,000

-11,680

302,928

April / April 2009

12,000

10,500

345,500

346,500

347,500

314,000

-

7,380

-

-7,720

7,860

April / April 2009

-921.10

927.80

867.50

891.55 -7,705

7,480

7,380

-Bulan (Month )

Uraian (Items)

Olein / Olein (OLE)

Emas / Gold (GOL)

Gulir Indeks Emas /

Rolling Gold Index (KIE)

Gulir Emas /

Rolling Gold (KGE)

Bulan (Month )

Uraian (Items)

Bulan (Month )

Uraian (Items)

Bulan (Month )

Uraian (Items)

Gulir Emas USD /

USD Rolling Gold (KGEUSD)

Uraian (Items)

Bulan

(4)

Pembukaan Tertinggi Open High Low Settlement (Rp/Kg) (Rp/Kg) 1-Apr-09 - 2-Apr-09 - 3-Apr-09 - 6-Apr-09 - 7-Apr-09 - 8-Apr-09 - 9-Apr-09 - 13-Apr-09 - 14-Apr-09 - 15-Apr-09 - 16-Apr-09 - 17-Apr-09 - 20-Apr-09 - 21-Apr-09 - 22-Apr-09 - 23-Apr-09 - 24-Apr-09 - 27-Apr-09 - 28-Apr-09 - 29-Apr-09 - 30-Apr-09 - Tertinggi High Terendah Low Rata-Rata Average Sambungan / Continued Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan 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) - - 7,700 - - - 7,540 - - - 7,380 - - 7,835 - - - 7,700 - - - 7,485 - - 7,890 - - - 7,715 - - - 7,490 - - 7,915 - - - 7,705 - - - 7,510 - - 7,885 - - - 7,775 - - - 7,550 - - 7,950 - - - 7,775 - - - 7,550 - - 7,950 - - - 7,775 - - - 7,550 - - 8,270 - - - 8,135 - - - 7,850 - - 8,260 - - - 8,260 - - - 8,020 - - 8,460 - - - 8,320 - - - 8,060 - - - - - - 8,385 - - - 8,085 - - - - - - 8,350 - - - 8,080 - - - - - - 8,400 - - - 8,130 - - - - - - 8,345 - - - 8,075 - - - - - - 8,345 - - - 8,080 - - - - - - 8,370 - - - 8,020 - - - - - - 8,655 - - - 8,295 - - - - - - 8,675 - - - 8,365 - - - - - - 8,540 - - - 8,230 - - - - - - 8,405 - - - 8,100 - - - - - - 8,420 - - - 8,165

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

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

(Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 1-Apr-09 - - - 7,255 - - - 7,170 - - - 7,165 2-Apr-09 - - - 7,350 - - - 7,210 - - - 7,225 3-Apr-09 - - - 7,360 - - - 7,245 - - - 7,210 6-Apr-09 - - - 7,350 - - - 7,250 - - - 7,265 7-Apr-09 - - - 7,395 - - - 7,285 - - - 7,225 8-Apr-09 - - - 7,380 - - - 7,255 - - - 7,200 9-Apr-09 - - - 7,380 - - - 7,255 - - - 7,200 13-Apr-09 7,380 7,480 7,380 7,690 - - - 7,665 - - - 7,545 14-Apr-09 - - - 7,845 - - - 7,795 - - - 7,745 15-Apr-09 - - - 7,860 - - - 7,770 - - - 7,735 16-Apr-09 - - - 7,910 - - - 7,770 - - - 7,735 17-Apr-09 - - - 7,910 - - - 7,745 - - - 7,700 20-Apr-09 - - - 7,865 - - - 7,700 - - - 7,605 21-Apr-09 - - - 7,835 - - - 7,635 - - - 7,540 22-Apr-09 - - - 7,830 - - - 8,255 - - - 7,560 23-Apr-09 - - - 7,895 - - - 7,710 - - - 7,585 24-Apr-09 - - - 8,060 - - - 7,865 - - - 7,730 27-Apr-09 - - - 8,105 - - - 7,900 - - - 7,755 28-Apr-09 - - - 7,915 - - - 7,710 - - - 7,570 29-Apr-09 - - - 7,890 - - - 7,625 - - - 7,485 30-Apr-09 - - - 8,045 - - - 7,860 - - - 7,720 Tertinggi High Terendah Low Rata-Rata Average Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement (Rp/Kg) (Rp/Kg) (Rp/Kg) (Rp/Kg) 1-Apr-09 - - - -2-Apr-09 - - - -3-Apr-09 - - - -6-Apr-09 - - - -7-Apr-09 - - - -8-Apr-09 - - - -9-Apr-09 - - - -13-Apr-09 - - - -14-Apr-09 - - - -15-Apr-09 - - - -16-Apr-09 - - - 7,735 17-Apr-09 - - - 7,700 20-Apr-09 - - - 7,600 21-Apr-09 - - - 7,535 22-Apr-09 - - - 7,555 23-Apr-09 - - - 7,580 24-Apr-09 - - - 7,725 27-Apr-09 - - - 7,740 28-Apr-09 - - - 7,555 29-Apr-09 - - - 7,470 -7,500 -(13) 7,380 7,720 8,171 Juli / July '09 (13) 7,480 7,604 -80,115 7,908 April/ April 2009 Agustus / August '09 Oktober / October '09

3. Harga Harian / Daily Prices

April/ April 2009 Juni / June '09 April / April '09 Mei / May '09 September / September '09 -Bulan Month Tgl Date Tgl Date Bulan Month

Olein / Olein (OLE)

Bulan Month Tgl Date Bulan Month

(5)

Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement Open High Low Settlement Open High Low Settlement (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram) (Rp/Gram) (Rp/Gram) (Rp/Gram) (Rp/gram) (Rp/Gram) (Rp/Gram) (Rp/Gram) 1-Apr-09 345,500 345,850 345,500 345,850 346,500 346,500 346,500 346,500 347,500 347,500 347,500 347,500 2-Apr-09 - - - 345,850 - - - 346,500 - - - 347,500 3-Apr-09 338,000 338,000 338,000 338,000 339,000 339,000 339,000 339,000 340,000 340,000 340,000 340,000 6-Apr-09 325,500 325,500 325,500 325,500 326,500 326,500 326,500 326,500 327,500 327,500 327,500 327,500 7-Apr-09 325,500 325,500 325,500 325,500 326,500 326,500 326,500 326,500 327,500 327,500 327,500 327,500 8-Apr-09 326,000 326,000 326,000 326,000 327,000 327,000 327,000 327,000 328,000 328,000 328,000 328,000 9-Apr-09 - - - 326,000 - - - 327,000 - - - 328,000 13-Apr-09 321,500 321,500 321,500 321,500 322,500 322,500 322,500 322,500 323,500 323,500 323,500 323,500 14-Apr-09 320,500 320,500 320,500 320,500 321,500 321,500 321,500 321,500 322,500 322,500 322,500 322,500 15-Apr-09 316,250 316,250 316,250 316,250 317,250 317,250 317,250 317,250 318,250 318,250 318,250 318,250 16-Apr-09 310,000 310,000 310,000 310,000 311,000 311,000 311,000 311,000 312,000 312,000 312,000 312,000 17-Apr-09 - - - 310,000 - - - 311,000 - - - 312,000 20-Apr-09 302,750 302,750 302,750 302,750 303,750 303,750 303,750 303,750 304,750 304,750 304,750 304,750 21-Apr-09 309,000 309,000 309,000 309,000 310,000 310,000 310,000 310,000 311,000 311,000 311,000 311,000 22-Apr-09 309,000 309,000 309,000 309,000 310,000 310,000 310,000 310,000 311,000 311,000 311,000 311,000 23-Apr-09 317,000 317,000 317,000 317,000 318,000 318,000 318,000 318,000 319,000 319,000 319,000 319,000 24-Apr-09 315,500 315,500 315,500 315,500 316,500 316,500 316,500 316,500 317,500 317,500 317,500 317,500 27-Apr-09 317,500 317,500 317,500 317,500 318,500 318,500 318,500 318,500 319,500 319,500 319,500 319,500 28-Apr-09 - - - - 314,500 314,500 314,500 314,500 315,500 315,500 315,500 315,500 29-Apr-09 - - - - 312,000 312,000 312,000 312,000 313,000 313,000 313,000 313,000 30-Apr-09 - - - - 310,000 310,000 310,000 310,000 311,000 312,000 311,000 312,000 Tertinggi High Terendah Low Rata-Rata Average Sambungan / Continued

Pembukaan Tertinggi Terendah Penutupan Open High Low Settlement (Rp/gram) (Rp/gram) (Rp/gram) (Rp/gram)

1-Apr-09 - - - -2-Apr-09 - - - -3-Apr-09 - - - -6-Apr-09 - - - -7-Apr-09 - - - -8-Apr-09 - - - -9-Apr-09 - - - -13-Apr-09 - - - -14-Apr-09 - - - -15-Apr-09 - - - -16-Apr-09 - - - -17-Apr-09 - - - -20-Apr-09 - - - -21-Apr-09 - - - -22-Apr-09 - - - -23-Apr-09 - - - -24-Apr-09 - - - -27-Apr-09 - - - -28-Apr-09 - - - -29-Apr-09 314,000 314,000 314,000 314,000 30-Apr-09 312,000 312,000 312,000 312,000 Tertinggi High Terendah Low Rata-Rata Average 321,475 (1) 347,500 (20) 304,750 (29) 314,000 (1) 345,850 (20) 302,750 Juli / July '09 321,206 April / April '09 April/ April 2009 320,425 Mei / May '09 303,750 (1) 346,500 (20) Juni / June '09 313,000 (30) 312,000 Bulan Month Tgl Date Bulan Month Tgl Date

(6)

Pembukaan

Tertinggi

Terendah

Penutupan

Pembukaan

Tertinggi

Terendah

Penutupan

Open

High

Low

Settlement

Open

High

Low

Settlement

(Rp/gram)

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

1-Apr-09

-

342,250

1-Apr-09

921.10

926.55 2-Apr-09

-

339,504

2-Apr-09

920.65

905.30

905.50 3-Apr-09

-

333,137

3-Apr-09

921.00

927.80

899.00

894.30 6-Apr-09

-

318,307

6-Apr-09

899.60

868.80 7-Apr-09

-

319,772

7-Apr-09

877.00

880.40

871.10

882.15 8-Apr-09

-

323,439

8-Apr-09

889.10

881.55 9-Apr-09

-

323,439

9-Apr-09

887.90

881.55 13-Apr-09

-

317,171

13-Apr-09

888.10

899.60

888.10

892.90 14-Apr-09

-

313,317

14-Apr-09

887.60

887.75 15-Apr-09

-

313,224

15-Apr-09

894.20

887.80

890.80 16-Apr-09

-

306,594

16-Apr-09

882.30

876.70 17-Apr-09

-

299,533

17-Apr-09

874.10

868.00 20-Apr-09

-

300,330

20-Apr-09

867.50

881.00

867.50

883.70 21-Apr-09

-

308,387

21-Apr-09

-

880.80 22-Apr-09

-

309,211

22-Apr-09

883.10

885.15

883.10

889.25 23-Apr-09

-

313,061

23-Apr-09

893.00

907.80

890.60

905.30 24-Apr-09

-

315,379

24-Apr-09

907.60

908.80

907.60

913.50 27-Apr-09

-

317,392

27-Apr-09

916.35

907.65 28-Apr-09

-

312,677

28-Apr-09

895.50

896.50

895.50

892.85 29-Apr-09

-

311,760

29-Apr-09

890.00

890.20

886.30

894.25 30-Apr-09

-

302,928

30-Apr-09

894.20

899.20

881.10

891.55 Tertinggi

Tertinggi

High

Terendah

Low

Rata-Rata

Average

Pembukaan

Tertinggi

Terendah

Penutupan

Open

High

Low

Settlement

(Point)

1-Apr-09

11,680

11,690

11,580

11,566

2-Apr-09

11,650

11,515

11,491

3-Apr-09

11,440

11,505

11,340

11,470

6-Apr-09

11,430

11,510

11,315

11,280

7-Apr-09

11,380

11,405

11,280

11,330

8-Apr-09

11,330

12,000

11,230

11,320

9-Apr-09

-

11,320

13-Apr-09

11,500

11,700

11,080

11,115

14-Apr-09

11,200

10,810

10,905

15-Apr-09

11,050

10,790

10,898

16-Apr-09

11,000

11,100

11,000

10,725

17-Apr-09

10,825

10,880

10,725

10,703

20-Apr-09

10,820

10,720

10,713

21-Apr-09

10,900

10,800

10,820

22-Apr-09

10,920

10,785

10,855

23-Apr-09

10,955

10,855

10,890

24-Apr-09

10,925

11,010

10,800

10,783

27-Apr-09

10,800

10,855

10,500

10,805

28-Apr-09

10,840

10,950

10,750

10,830

29-Apr-09

10,870

10,880

10,865

10,828

30-Apr-09

10,830

10,575

10,595

Tertinggi

High

Terendah

Low

April/ April 2009

April / April '09

April/ April 2009

(3)

927.80

867.50 (20)

(8)

12,000

891.21 April / April '09

April/ April 2009

(27)

10,500

-316,229

Bulan Month Tgl Date Bulan Month Tgl Date Gulir Emas / Rolling Gold (KGE)

Gulir Indeks Emas / Rolling Gold Index (KIE)

Bulan Month Tgl Date

Gulir Emas USD / USD Rolling Gold (KGEUSD)

(7)

1

2

3

6

7

8

9

13

14

15

16

17

20

21

22

23

24

27

28

29

30

30 Tertinggi

Tertinggi

High

Terendah

Low

Rata-Rata

Average

Open Interest (lots)

-Volume (lots)

-2

2 -Transaksi (kali)

April/ April ' 09

-Volume (lot)

-4

-Frequency (times)

--

-Frequency (times)

Volume (lots)

8

14 --

-

-6

12 -6

12 --

-

-6

12 -6

12 --

-

-6

12 -6

12 -8

16 -6

12 -6

12 -4

8

6

12 -(30) 8

(30) 16

4. Jumlah dan Volume Transaksi, dan Open Interest

Frequency and Volume, and Open Interest

April/ April ' 09

Transaksi (kali)

Volume (lot)

-

-4

(13)

--

-2

4 -8

16 -6

12 -(28) 4

(29) 12

Tgl / Date

Olein / Olein (OLE)

Bulan / Month Tgl / Date

Emas / Gold

Bulan / Month Tgl / Date

(8)

1

2

3

6

7

8

9

13

14

15

16

17

20

21

22

23

24

27

28

29

30

30 Tertinggi

Tertinggi

High

Terendah

Low

Rata-Rata

Average

Open Interest (lots)

-

--

-7

11 -

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

--

-

-April/ April ' 09

Transaksi (kali)

Volume (lot)

Frequency (times)

Volume (lots)

-

--

-

--

-

-April/ April ' 09

Transaksi (kali)

Volume (lot)

Frequency (times)

Volume (lots)

1

5

3

8

11

5

1

5

7

11

7

1

7 -

-

-5

7

1

2

5

2

4

5

1

5

1

6

3

4

7 -

-

7

2

3

5

8

19

7

3

4

9

1

1 -6

(27)

6 (24) 9

8 (23) 19

4

4 -

-(27) 1

--

(23)

2

3

1 (30) 2

3

5

6

-Tgl / Date Tgl / Date

Gulir Emas/

Rolling Gold (KGE)

Gulir Emas USD/

USD Rolling Gold (KGEUSD)

Bulan / Month Bulan / Month

Tgl / Date Tgl / Date

Bulan / Month

(9)

1

2

3

6

7

8

9

13

14

15

16

17

20

21

22

23

24

27

28

29

30 Tertinggi

High

Terendah

Low

Rata-Rata

Average

Volume (lots)

Open Interest (lots)

1131

1138

-1192

13

20 (13)

(8)

8

13

15

78

5

6

58 1135

14

4

4 1135

7

12 1135

6

8 1132

4

8 1132

12

20 1132

13

2

14

30 1169

15

27 1175

-

-78

1166

7 Volume (lot)

April/ April ' 09

8

33 1171

10

5 Transaksi (kali)

10 Frequency (times)

31 1165

54 1167

1148

6

11 1160

13 (1)

76

4 1148

1192

3

3 1139

9

25 1151

(16) 2

(29) 3

(30) 1131

Tgl / Date

Gulir Indeks Emas /

Rolling Gold Index (KIE)

Bulan / Month

Tgl / Date

Bulan / Month

(10)

Bulan / Month

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

1 Januari/January

1,099

682

271

341

98 -

6 1,425 1,159

483

547

262 -

10

394

468

217

352

109 -

-

22

21

20

19

22

20

19

2 Pebruari/February

1,090

536

460

371

65 -

2

809

909

914

705

45 -

4

390

415

462

315

63 -

-

18

20

3 Maret/March

1,173

743

731

313

89 -

2 1,645 1,357

1,234

583

117 -

4

281

175

513

332

67 -

-

20

23

21

17

20

4 April/April

659

354

458

262

157 -

2

918

642

734

485

218 -

4

360

194

402

463

69 -

-

22

18

20

22

21

5 Mei/May

417

398

410

440

79

15

631

617

673

798

450

15

382

128

396

480

57 -

22

21

22

20

6 Juni/June

521

400

478

284

90

16

773

585

873

612

136

16

288

171

455

379

55 -

21

22

21

7 Juli/July

481

275

304

389

41

4

796

402

640

972

62

4

352

178

436

369

37 -

23

22

21

22

8 Agustus/August

533

457

451

493

31

42 1,026

765

777

915

47

64

425

274

425

297

13 -

21

20

22

20

9 September/September

659

525

379

227

22

46 1,234

808

673

379

26

106

487

434

581

238

6 -

21

22

21

20

20 10 Oktober /October

1,126

336

553

145

1

74 1,799

721 1,432

215

1

184

480

377

512

148

3 -

23

21

20

17

20 11 Nopember/November

723

205

367

219

2

29 1,032

409 1,480

302

2

69

589

325

456

180

176 -

20

17

22

20 12 Desember/December

709

186

529

122 -

14 1,011

384

662

196 -

14

567

289

433

145 -

-

23

22

17

20

17

19 Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

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

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

No.

Hari Perdagangan / Trading Days (Days)

Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Olein / Olein (OLE)

(11)

Bulan / Month

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005 2006

2007

2008

2009

1 Januari/January

671

456

2

96 106 1,338

985

8

6

96

208

70

15

3

3 -

-

22

21

20

19

22

20

19

2 Pebruari/February

580

296

3 -

2

36

109

874

511

7 -

6

40

223

66

15

4

3

3 -

1

18

20

18

20

3 Maret/March

416

386

4

2 -

126

786

652

8

6

6 -

249

83

13

4

3

3 -

1

20

23

20

21

17

20

4 April/April

243

270

4

2

2 -

112

408

532

9

6

6 -

222

66

14

5

3

3 -

-

22

21

18

20

22

21

5 Mei/May

355

99

4

3

130 -

875

151

9

7

676 -

59

10

4

5 -

22

21

20

22

20

6 Juni/June

464

27

6

2

57 -

1,368

36

10

6

59 -

38

5

6

4 -

-

21

22

21

7 Juli/July

445

15

4

2

31 -

1,230

15

10 -

34 -

58

6

3 -

-

23

22

21

22

8 Agustus/August

339

8

6

2

28 -

1,188

16

11

6

28 -

91

6

5

3

1 -

21

22

20

22

20

9 September/September

332

6

4

2

41 -

1,545

13

9

6

41 -

25

5

4

3

1 -

21

22

21

20

20 10 Oktober /October

342

5

3

2

72 -

1,074

10

7

6

72 -

53

5

3

3 -

-

23

21

20

17

20 11 Nopember/November

230

4

2 -

176

78

811

10

6 -

172

177

45

5

3

3 -

-

20

17

22

20 12 Desember/December

235 -

2 -

88

113

837 -

6 -

88

230

30

5

3

3 -

-

23

22

17

20

17

19 Hari Perdagangan / Trading Days (Days)

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

No.

(12)

Bulan / Month

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005 2006

2007

2008

2009

1 Januari/January

-

1 -

-

22

21

20

19

22

20

19

2 Pebruari/February

-

1 -

-

19

20

18

20

3 Maret/March

-

1 -

-

21

23

20

21

17

20

4 April/April

1 -

-

1 -

-

19

22

21

18

20

22

21

5 Mei/May

-

22

21

20

22

20

6 Juni/June

-

334 -

-

328 -

-

21

22

21

7 Juli/July

-

296 -

-

695 -

-

23

22

21

22

8 Agustus/August

-

422 -

-

422 -

-

21

22

20

22

20

9 September/September

-

342 -

-

436 -

-

21

22

21

20

20 10 Oktober /October

-

588 -

-

3,060

-

23

21

20

17

20 11 Nopember/November

-

66 -

-

66 -

-

20

17

22

20 12 Desember/December

-

16 -

-

96 -

-

23

22

17

20

17

19 Open Interest at the End of This Month (Lots)

Hari Perdagangan / Trading Days (Days)

Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) /

No.

Transaksi (Kali)/Frequency (Times)

Gulir Emas / Rolling Gold (KGE)

(13)

Bulan / Month

2009

1 Januari/January

-

19

2 Pebruari/February

29

63

5

20

3 Maret/March

55

81

6

20

4 April/April

62

95

2

21

5 Mei/May

6 Juni/June

7 Juli/July

8 Agustus/August

9 September/September

10 Oktober /October

11 Nopember/November

12 Desember/December

Hari Perdagangan / Trading Days (Days)

No.

Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Gulir Emas USD /

(14)

Bulan / Month

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005

2006

2007

2008

2009

2003

2004

2005 2006

2007

2008

2009

1 Januari/January

321

362

48

435

46

188

210

651

897

247 2,222

1,247

5,330

471

56

53

252

352

888 4,434

1,250

22

21

20

19

22

20

19

2 Pebruari/February

259

268

26

235

50

125

154

515

490

74 2,234

840 2,210

438

37

59

236

375

979 3,187

1,253

19

20

18

20

3 Maret/March

342

403

42

207

106

226

124

634

775

115 2,100

2,831

1,840

317

31

94

307

465 1,072

4,107

1,192

21

23

20

21

17

20

4 April/April

275

295

56

145

22

263

172

638

673

221 3,641

553 5,070

503

51

122

307

550

685 4,062

1,131

19

22

21

18

20

22

21

5 Mei/May

397

174

22

318

309 1,816

1,069

465

48 4,186

5,680

2,267

39

108

247

731

965 4,076

22

21

20

22

20

6 Juni/June

325

69

28

287

367 4,521

1,069

153

229 5,260

3,499

4,521

67

107

247

577 1,170

1,645

21

22

21

7 Juli/July

366

105

20

170

363

137 1,009

285

97 2,123

2,469

1,799

62

105

301

405 2,356

1,082

23

22

21

22

8 Agustus/August

280

33

86

109

300

156 1,029

51

496

793 2,107

1,713

52

108

177

487 3,338

1,331

21

22

20

22

20

9 September/September

188

121

44

120

198

326

860

337

165

979 2,634

4,077

31

199

170

829 2,279

2,451

21

22

21

20

20 10 Oktober /October

228

63

133

52

221

564 1,006

190 5,079

715 3,552

7,142

86

95

285

804 2,116

1,184

23

21

20

17

20 11 Nopember/November

153

38

109

66

402

542

645

88 5,038

1,149

7,953

8,218

48

211

251

879 2,829

1,218

20

17

22

20 12 Desember/December

184

105

97

80

204

539

726

359

668 1,310

2,917

900

49

408

377

525 4,622

1,205

23

22

17

20

17

19 Transaksi (Kali)/Frequency (Times)

Volume (lot) /Volume (Lots)

Open Interest pada akhir bulan (lot) /

Open Interest at the End of This Month (Lots)

Hari Perdagangan / Trading Days (Days)

No.

Gulir Indeks Emas / Rolling

Gold Index (KIE)

(15)

1 2 3 6 7 8 13 14 15 16 17 20 22 23 24 27 28 29 30

1. Minyak Kelapa Sawit Rotterdam (US$/Ton) Apr'09 - 620.00 - - - 620.00 620.00 Mei'09 - - - 647.50 647.50 - 720.00 705.00 700.00 725.00 - 735.00 760.00 780.00 765.00 750.00 - 721.36 721.36 Mei'09/Jun'09 600.00 615.00 645.00 642.50 640.00 642.50 642.50 667.50 715.00 700.00 695.00 717.50 - 727.50 750.00 765.00 755.00 740.00 - 685.88 685.88 Jun'09 - - - 745.00 745.00 745.00 Jul'09/Sep'09 585.00 600.00 630.00 625.00 622.50 632.50 632.50 665.00 710.00 695.00 685.00 710.00 705.00 715.00 737.50 750.00 740.00 715.00 720.00 677.63 577.17 100.46 Okt'09/Des'09 580.00 - 625.00 622.50 622.50 632.50 632.50 655.00 710.00 - 682.00 707.50 705.00 712.50 - 745.00 - - 712.50 664.00 577.50 86.50 Medan (Rp/Kg) Spot 6,643 6,859 7,070 7,007 6,998 7,090 6,932 6,875 7,415 7,120 7,067 7,383 7,215 7,629 7,601 7,832 7,672 7,518 7,584 7,237.37 5978.05 1,259.32

2. Olein Rotterdam (US$/Ton) Mei'09/Jun'09 652.50 660.00 692.50 690.00 685.00 700.00 700.00 712.50 780.00 770.00 775.00 787.50 780.00 - - - 721.92 721.92 Jun'09 - - - 770.00 760.00 760.00 775.00 770.00 777.50 795.00 810.00 795.00 775.00 770.00 777.95 596.23 181.72 Jul'09/Sep'09 625.00 637.50 667.50 665.00 675.50 670.00 670.00 692.50 747.50 740.00 735.00 750.00 740.00 747.50 767.50 775.00 767.50 730.00 730.00 712.26 596.23 116.03 Okt'09/Des'09 617.50 627.50 660.00 650.00 665.00 665.00 687.50 745.00 737.00 730.00 742.50 727.50 732.50 752.50 760.00 752.50 717.50 715.00 704.69 596.69 108.00 Jakarta (Rp/Kg) Spot 7,560 7,700 7,835 7,890 7,915 7,885 7,950 8,270 8,260 8,460 8,385 8,350 8,746 8,145 8,370 - 8,655 8,540 8,405 8,184.50 7,402 782.25

3. Minyak Kelapa Rotterdam (US$/Ton) Apr'09/Mei'09 - - - 700.00 700.00 - - - 700.00 675.50 24.50 Mei'09/Jun'09 625.00 645.00 - 690.00 690.00 700.00 700.00 740.00 805.00 - 750.00 - 760.00 755.00 780.00 780.00 - 770.00 760.00 730.00 685.59 44.41 Jun'09/Jul'09 630.00 645.00 695.00 690.00 690.00 705.00 705.00 745.00 805.00 785.00 750.00 765.00 755.00 780.00 780.00 - - 760.00 730.31 730.31 Jul'09/Aug'09 635.00 645.00 695.00 690.00 700.00 710.00 710.00 745.00 805.00 790.00 755.00 755.00 770.00 755.00 785.00 785.00 785.00 770.00 760.00 739.21 685.63 53.58 Aug'09/Sep'09 - - - 750.00 810.00 795.00 760.00 760.00 775.00 760.00 790.00 - 805.00 770.00 760.00 775.91 775.91 Bitung (Rp/Kg) Spot 7,635 7,845 8,375 8,274 8,299 8,425 8,237 8,618 9,323 8,927 8,516 8,556 8,746 8,768 8,970 8,980 9,229 8,883 8,645 8,592 8,302 290.21

4. Kakao New York (US$/Ton) Mei'09 2,605 2,618 2,701 2,787 2,548 2,664 2,555 2,561 2,464 2,425 2,339 2,413 - - 2,440 2,429 2,368 2,380 2,379 2510.35 2629.15 (118.80) Jul'09 2,605 2,617 2,700 2,790 2,558 2,677 2,566 2,577 2,492 2,452 2,381 2,415 2,429 2,390 2,460 2,451 2,381 2,404 2,403 2513.05 2,624 (110.65) Sept'09 2,604 2,618 2,699 2,771 2,550 2,672 2,565 2,578 2,499 2,461 2,390 2,431 2,433 2,394 2,464 2,458 2,390 2,416 2,417 2516.32 2,516.32 Dec'09 - - - 2,449 2,410 2,480 2,472 - 2,427 2,431 2444.83 2,444.83 Makassar (Rp/Kg) Spot 27,987 27,994 28,539 29,383 26,755 28,075 26,228 25,951 24,654 23,814 22,905 23,809 24,179 23,763 24,253 24,161 23,522 23,694 23,361 25,537 29,239 (3,701.95)

KOMODITAS Perubahan

NO. BULAN PENYERAHAN

6. Harga Komoditi

Di Pasar Spot Lokal dan Internasional

Prices of Commodities at Local Spots and International Markets

April /April 2009 Rata2 bulan ini Rata2 bulan lalu H A R G A / T A N G G A L PASAR

(16)

Sambungan / Continued

1 2 3 6 7 8 13 14 15 16 17 20 22 23 24 27 28 29 30

5. Kopi Arabika New York (Sen US$/Lbs) Mei'09 115.75 114.50 116.80 118.40 117.50 117.50 119.30 115.20 115.70 115.40 113.75 111.85 112.25 116.95 117.75 119.00 114.90 115.70 116.05 116.01 116.56 (0.55) Juli'09 117.70 117.70 118.75 120.40 119.45 119.50 121.35 117.30 117.55 117.50 115.55 113.75 114.35 117.75 118.25 119.45 115.40 116.25 116.50 117.60 118.84 (1.24) Sept'09 119.75 119.75 120.80 122.45 121.55 121.65 123.55 119.50 119.85 119.80 117.80 116.50 116.55 119.90 120.35 121.55 117.60 118.45 118.70 119.79 119.79 Medan (Rp/Kg) Spot 26,975 26,557 26,673 26,896 26,785 26,785 26,553 25,336 24,760 25,138 24,372 24,097 24,384 25,606 25,479 25,767 24,752 25,151 24,875 25,628.47 26,675 (1,046.28)

6. Kopi Robusta London (US$/Ton) Mar'09 1,524 1,533 - - - 1528.50 1,593 (64.88) Mei'09 1,555 1,530 1,561 1,564 1,563 1,560 1,570 1,570 1,521 1,521 1,502 1,493 1,494 1,498 1,484 1,497 1,452 1,448 1,449 1517.47 1,605 (87.06) Jul'09 1,536 1,540 1,553 1,559 1,553 1,554 1,558 1,558 1,507 1,506 1,488 1,480 1,480 1,499 1,490 1,510 1,472 1,471 1,472 1515.05 1,614 (99.39) Sep'09 - - - 1,565 1,560 1,560 1,561 1,561 1,514 1,513 1,494 1,483 1,487 1,505 1,499 1,522 1,485 1,485 1,481 1517.19 1,614 (97.25) B. Lampung (Rp/Kg) Spot 14,598 14,612 14,678 14,639 14,675 13,626 13,410 12,323 13,381 13,618 13,211 13,190 13,310 13,476 13,191 13,328 12,916 12,902 12,733 13,569.32 16,369 (2,799.88)

7. Karet Singapore (Sen US$/Kg) Apr'09 135.00 - - - 135.00 131.23 3.77 Mei'09 136.50 136.50 141.00 145.00 150.00 155.50 155.50 155.50 156.00 155.20 156.00 152.50 142.20 137.80 143.50 144.90 143.90 144.70 145.70 147.26 131.85 15.41 Jun'09 136.50 137.20 141.00 145.50 150.00 155.80 155.80 155.80 157.00 155.80 157.40 154.70 142.50 138.50 144.00 145.80 143.50 145.20 146.70 147.83 147.83 Jul'09 - - 141.00 146.00 150.50 156.00 156.00 156.00 157.00 156.20 157.00 153.00 144.00 139.00 144.00 145.00 145.00 145.70 147.00 149.32 149.32 Palembang (Rp/Kg) Spot 15,280 15,376 15,671 16,053 16,672 17,298 16,966 17,021 16,310 16,505 16,318 16,018 15,032 14,692 154,145 15,314 15,219 15,333 15,234 23,181.95 14,982 8,199.65

8. Jagung Chicago (Sen US$/Bushel) Mar'09 367.29 (367.29)

Mei'09 404.75 396.00 402.50 404.50 405.50 396.25 396.25 396.25 384.50 394.25 385.75 376.25 374.00 373.50 381.00 377.00 372.25 375.00 393.00 388.87 374.75 14.12 Juli'09 414.75 406.25 412.75 414.75 415.75 406.50 406.50 406.50 394.00 403.50 395.25 385.75 383.00 382.50 390.00 385.75 380.75 383.20 401.25 398.35 381.49 16.86 Sept'09 424.00 415.25 422.00 423.50 424.75 416.00 416.00 416.00 403.75 413.25 405.00 395.25 392.50 392.25 399.75 395.25 390.00 392.75 410.50 407.78 407.78 B. Lampung (Rp/Kg) Spot 1,578 1,544 1,541 1,540 1,548 1,521 1,470 1,443 1,398 1,449 1,402 1,382 1,387 1,399 1,404 1,395 1,383 1,393 1,423 1,452.63 1,485 (32.32)

9. Lada Putih Muntok London (US$/Ton) Spot 3,850 3,850 3,850 3,900 3,900 3,900 3,900 3,900 3,900 3,900 3,900 3,900 3,900 3,900 3,900 4,100 4,100 4,100 4,100 3934.21 4,163 (228.29) Apr'09 3,750 3,750 3,750 3,800 3,800 3,800 3,800 3,800 3,800 3,800 3,800 3,800 3,800 3,800 3,800 4,000 4,000 4,000 4,000 3834.21 4,024 (189.47) Pangkal Pinang (Rp/Kg) Spot 36,110 35,903 35,326 35,810 35,935 35,935 35,025 34,511 33,541 33,541 33,559 33,737 34,051 34,415 33,980 36,138 36,176 36,248 35,698 35,033.63 40,312 (5,278.37)

10. Lada Hitam ASTA London (US$/Ton) Spot 2,800 2,800 2,800 2,700 2,700 2,700 2,700 2,700 2,650 2,650 2,650 2,650 2,650 2,650 2,650 2,700 2,700 2,700 2,700 2697.37 3,100 (402.63) Apr'09 2,600 2,600 2,600 2,500 2,500 2,500 2,500 2,500 2,450 2,450 2,450 2,450 2,450 2,450 2,450 2,600 2,600 2,600 2,600 2518.42 2,800 (281.58) B.Lampung (Rp/Kg) Spot 23,964 23,842 23,502 22,500 22,570 22,570 22,062 21,775 20,784 20,784 20,794 20,891 21,063 21,262 21,024 21,474 21,494 21,532 21,241 21,848.84 27,246 (5,397.06) April /April 2009 H A R G A / T A N G G A L Rata2 bulan ini Rata2 bulan lalu Perubahan

(17)

NO TANGGAL

PENYELENGGARA

TRANSAKSI

KOMODITI

JUMLAH

PENJUAL

JUMLAH

PEMBELI

1 02/04/2009

Jawa Barat

Rp 6,854,250,000

Beras, gula pasir, dan karet.

17

(Jawa Barat,

Jawa Tengah, Jawa Timur)

13

(Jawa Barat)

2 16/04/2009

Kab. Agam

Rp 2,047,850,000

Ikan, beras, kerupuk berbagai

jenis, bawang merah, kue kering,

makanan olahan, keripik, telur itik,

cabe.

7

(Agam)

2

(Agam)

3 20/04/2009

Jambi

Rp 4,212,900,000

Arang, bunga-bungaan,

cassiavera, coklat, gaharu, kelapa,

kopi, madu, pinang, sayuran.

38 (Agam,

Jambi)

11 (Jambi)

4 22/04/2009

Bali

Rp 16,623,400,000

Apel, jagung, jeruk, kemiri,

kentang, kopra, kubis/kol,

mangga, rumput laut, sayuran.

11

(Bali, Kalimantan, NTB, Jawa Timur, Jawa Tengah, Kalimantan Timur)

5 (Bali &

Jatim)

5 22/04/2009

Riau

Rp 1,767,300,000

Beras, buah-buahan, dodol,

kelapa, makanan, cemilan,

pinang, sayuran, susu segar.

11

(Jawa Tengah, Jawa Timur, Riau, Agam, DIY, NTT, Lampung, Sulawesi Jawa Barat, dll)

5

6 27/04/2009

Jawa Timur

Rp 38,569,500,000

Beras, sapi, minyak goreng, gula

pasir, kentang, cabe, kedelai,

jengkol, jagung, kubis/kol, kopi,

gabah, petai, kemiri, jambu, jahe,

garam, jeruk.

123

(Ambon, Bali, Jatim, Jabar, Jateng, NTT, Malaysia, NTB, Ternate, dll)

33

(Jawa Timur, Jabar, NTT, NTB, Lampung, Sulut, Maluku)

7 29/04/2009

Jawa Tengah

Rp 52,258,500,000

Beras, minyak goreng, minyak

nilam, kopra, temu mangga, cabe,

tomat, buncis, kacang panjang,

jahe, terong, kencur, kentang,

sayuran, kedelai, kapsul, bawang

merah, kemiri, buah-buahan,

kubis, katul, teh,

kacang-kacangan, kopi.

81

(Jabar, Jateng, Jatim, DIY, Papua, Sulsel)

2 (Jawa

Tengah)

8 30/04/2009

Sulawesi Selatan

Rp 14,448,000,000

Beras, jagung, jeruk, dan rumput

laut.

16

4 136,781,700,000

Rp

TOTAL TRANSAKSI

7. Rekapitulasi Penyelenggaraan Pasar Lelang

Auction Market Activities Recapitulation

(18)

Perubahan /

Perubahan

Change

21

20 -1

21

20 -1

2

0

112

127

15

4

0

222

246

24 Rata-rata Volume Harian (lot)

4

0

12

0 Daily Volume Average (lots)

Volume Tertinggi (lot)

(13) 4

(27) 4

0 (30) 16

(1) 16

0 High Volume (lots)

Volume Terendah (lot)

-

(29) 12

(27) 8

-4

Low Volume (lots)

Harga tertinggi (Rp)

-

(1) 345,850

(26) 314,250

-31,600

High Prices (Rp)

Harga terendah (Rp)

-

(20) 302,750

(4) 304,000

1250

Low Prices (Rp)

Rata-rata harga harian (Rp)

8,018

8,779

761 321,138

308,222

-12,916

Daily Price Average (Rp)

Penyerahan Fisik (lot)

-

-Physical Deliveries (lots)

Harga Penyerahan (Rp)

-

-Delivery Price (Rp)

Nilai Penyerahan (Rp) - Juta

-

-Delivery Value (Rp)- Million

Olein / Olein (OLE)

1. Ikhtisar Pasar

Overview of The Market

Emas / Gold (GOL)

Mei / May 2009

Apr/Apr '09

Mei /May '09

Hari perdagangan (hari)

Trading Days (days)

Mei /May '09

Apr/Apr '09

Volume (lots)

Jumlah Transaksi (kali)

Frequency (times)

Volume Transaksi (lot)

Kontrak (Contract ) /

bulan (Month)

(19)

Sambungan / Continued

Perubahan /

Change

Hari perdagangan (hari)

21

20 -1

21

20 -1

21

20 -1

Trading Days (days)

Jumlah Transaksi (kali)

-

62

108

46

172

106 -66

Frequency (times)

Volume Transaksi (lot)

-

95

143

48

503

213 -290

Volume (lots)

Rata-rata Volume Harian (lot)

-

5

8

3

25

13 -12

Daily Volume Average (lots)

Volume Tertinggi (lot)

-

(23) 19

(22) 23

4 (8) 78

(6) 63

-15

High Volume (lots)

Volume Terendah (lot)

-

(27) 1

(25) 1

0 (29) 3

(15) 2

-1

Low Volume (lots)

Harga tertinggi

-

(3) 927.80

(29) 976.00

48.2 (8) 12,000

(5) 10,900

-1100

High Prices

Harga terendah

-

(20) 867.50

(4) 892.80

25.3 (30) 10,575

(22) 10,250

-325

Low Prices

Rata-rata harga harian

299,999

308,645

8,646

892.13

929.91

37.78 11,012

10,369

-643

Daily Price Average

Gulir Emas / Rolling Gold (KGE)

Gulir Emas USD/ USD Rolling Gold

(KGEUSD)

Apr/Apr '09

Mei /May '09

Apr/Apr '09

Mei /May '09

Apr/Apr '09

Mei /May '09

Mei / May 2009

Gulir Indeks Emas / Rolling Gold Index (KIE)

Kontrak (Contract ) / bulan

(Month)

(20)

Mei/May '09

Jun/Jun '09

Jul/Jul '09

Agus/Aug '09

Sept/Sep '09

Okt/Oct '09

Nop/Nov '09

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Mei/May '09

Jun/Jun '09

Jul/Jul '09

Agus/Aug '09

(Rp/Kg)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Mei/May '09

(Rp/gram)

(USD/T.Ounce)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

Mei/May '09

(Point)

Pembukaan

Open

Tertinggi

High

Terendah

Low

Penutupan

Settlement

2. Harga Bulanan / Monthly Prices

-Mei / May 2009

312,250

8,635

-304,500

-Mei / May 2009

Mei / May 2009

321,865

-10,295

10,900

10,795

Mei / May 2009

10,250

316,000

317,000

314,250

-

-7,840

7,705

316,000

317,000

305,500

-

-318,000

304,000

305,000

306,000

7,675

306,500

7,720

-7,590

7,640

7,600

Mei / May 2009

-892.80

976.00

892.80

975.60 7,820

7,720

-314,500

318,000

314,500

Bulan (Month )

Uraian (Items)

Olein / Olein (OLE)

Emas / Gold (GOL)

Gulir Indeks Emas /

Rolling Gold Index (KIE)

Gulir Emas /

Rolling Gold (KGE)

Bulan (Month )

Uraian (Items)

Bulan (Month )

Uraian (Items)

Bulan (Month )

Uraian (Items)

Gulir Emas USD /

USD Rolling Gold (KGEUSD)

Uraian (Items)

Bulan