You are on page 1of 4

Month

Nominal
Date
12-Dec
92.86
12-Nov
97.74
12-Oct
100.92
12-Sep
101.82
12-Aug
97.07
12-Jul
92.98
12-Jun
92.18
12-May
103.26
12-Apr
108.52
12-Mar
111
12-Feb
108.08
12-Jan
105.25
11-Dec
106.52
11-Nov
107.67
11-Oct
102.05
11-Sep
101.05
11-Aug
99.01
11-Jul
105.94
11-Jun
105.36
11-May
107.99
11-Apr
113.08
11-Mar
102.48
11-Feb
91.72
11-Jan
87.99
10-Dec
85.59
10-Nov
80.4
10-Oct
77.02
10-Sep
73.2
10-Aug
73.5
10-Jul
73.25
10-Jun
71.91
10-May
71.15
10-Apr
80.03
10-Mar
76.77
10-Feb
73.73
10-Jan
75.07
9-Dec
72.67
9-Nov
74.4
9-Oct
72.06
9-Sep
67.65
9-Aug
68.09
9-Jul
63.46
9-Jun
66.37
9-May
56.77
9-Apr
49.58
9-Mar
45.96

12/3/2012
11/1/2012
10/1/2012
9/3/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/3/2012
12/1/2011
11/1/2011
10/3/2011
9/2/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011
4/1/2011
3/1/2011
2/1/2011
1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009

Open
End Date
4277.19
12/31/2012
4331.75
11/30/2012
4249.69
10/31/2012
4052.89
9/30/2012
4129.81
8/31/2012
3976.71
7/31/2012
3820.38
6/30/2012
4181.09
5/31/2012
4121.82
4/30/2012
3985.03
3/31/2012
3941.78
2/29/2012
3808.69
1/31/2012
3715.44
12/31/2011
3790.11
11/30/2011
3548.12
10/31/2011
3841.73
9/30/2011
4131.73
8/31/2011
3888.2
7/31/2011
3837.18
6/30/2011
3819.8
5/31/2011
3679.05
4/30/2011
3470.63
3/31/2011
3411.08
2/28/2011
3704.44
1/31/2011
3530.93
12/31/2010
3635.52
11/30/2010
3501.2
10/31/2010
3081.49
9/30/2010
3070.28
8/31/2010
2912.88
7/31/2010
2796.66
6/30/2010
2971.75
5/31/2010
2777.7
4/30/2010
2548.83
3/31/2010
2610.59
2/28/2010
2533.95
1/31/2010
2416.04
12/31/2009
2365.65
11/30/2009
2467.9
10/31/2009
2341.43
9/30/2009
2323.85
8/31/2009
2026.88
7/31/2009
1917.45
6/30/2009
1722.77
5/31/2009
1434.07
4/30/2009
1285.48
3/31/2009

USD/IDR
9607.593
9572.671
9561.457
9515.639
9465.812
9403.511
9360.578
9212.199
9138.298
9102.896
8970.487
9024.855
9029.359
8957.114
8872.186
8681.01
8473.56
8505.824
8534.842
8535.937
8624.787
8738.107
8831.603
8912.169
8920.489
8856.844
8879.297
8950.886
8942.728
9022.809
9160.715
9174.753
9037.119
9141.221
9352.797
9262.568
9518.954
9443.632
9468.458
9847.206
9936.331
10121.87
10172.04
10366.06
11143.17
11859.62

45 10220.61 9472.788 9852.16 11567.521 9157.82 1180.587 9268.61 2194.85 50.165 9539.528 8931.85 1281.61 9198.28 43.21 85.31 58.59 2703.79 49.024 9154.7 1531.24 61.51 1766.75 65.43 9957.021 9471.743 9081.84 35.54 1352.58 1340.658 9151.77 126.79 58.98 1095.11 1765.56 2463.39 62.72 2692.38 111.166 8971.81 1233.062 9183.51 2366.77 49.17 1468.52 2/28/2009 1/31/2009 12/31/2008 11/30/2008 10/31/2008 9/30/2008 8/31/2008 7/31/2008 6/30/2008 5/31/2008 4/30/2008 3/31/2008 2/29/2008 1/31/2008 12/31/2007 11/30/2007 10/31/2007 9/30/2007 8/31/2007 7/31/2007 6/30/2007 5/31/2007 4/30/2007 3/31/2007 2/28/2007 1/31/2007 12/31/2006 11/30/2006 10/31/2006 9/30/2006 8/31/2006 7/31/2006 6/30/2006 5/31/2006 4/30/2006 3/31/2006 2/28/2006 1/31/2006 12/31/2005 11/30/2005 10/31/2005 9/30/2005 8/31/2005 7/31/2005 6/30/2005 5/31/2005 4/30/2005 11754.57 54.85 49.979 9295.921 9339.59 49.16 2739.45 1720.88 2657.97 52.15 1582.9-Feb 9-Jan 8-Dec 8-Nov 8-Oct 8-Sep 8-Aug 8-Jul 8-Jun 8-May 8-Apr 8-Mar 8-Feb 8-Jan 7-Dec 7-Nov 7-Oct 7-Sep 7-Aug 7-Jul 7-Jun 7-May 7-Apr 7-Mar 7-Feb 7-Jan 6-Dec 6-Nov 6-Oct 6-Sep 6-Aug 6-Jul 6-Jun 6-May 6-Apr 6-Mar 6-Feb 6-Jan 5-Dec 5-Nov 5-Oct 5-Sep 5-Aug 5-Jul 5-Jun 5-May 5-Apr 38.31 53.61 72.02 2283.62 2100.18 11363.7 52.874 9792.68 1995.29 66.97 55.25 2/2/2009 1/5/2009 12/1/2008 11/3/2008 10/6/2008 9/1/2008 8/1/2008 7/1/2008 6/2/2008 5/2/2008 4/1/2008 3/3/2008 2/1/2008 1/2/2008 12/3/2007 11/1/2007 10/1/2007 9/3/2007 8/1/2007 7/2/2007 6/4/2007 5/1/2007 4/2/2007 3/1/2007 2/1/2007 1/2/2007 12/1/2006 11/1/2006 10/2/2006 9/1/2006 8/1/2006 7/3/2006 6/1/2006 5/1/2006 4/3/2006 3/1/2006 2/1/2006 1/2/2006 12/1/2005 11/1/2005 10/3/2005 9/1/2005 8/1/2005 7/1/2005 6/1/2005 5/2/2005 4/1/2005 1330.45 56.18 1752.41 84.47 1222.15 1028.704 9054.88 1055.141 9408.1 1081.7 2140.42 1072.3 1087.587 9047.893 9079.67 52.425 9190.22 116.19 45.87 1813.84 96.206 9177.74 2651.74 1310.55 60.63 2333.8 55.29 9091.842 8849.185 9055.45 67.55 104.07 9827.622 9083.48 2447.86 11116.49 1124.613 9304.182 8983.43 2318.79 64.02 1377.94 2157.45 1240.898 9127.565 9605.56 36.62 10088.791 9192.96 87.96 1161.292 9168.56 1031.41 55.937 9119.616 10029.819 9129.1 70.53 78.19 127.332 9257.98 1431.7 57.921 9353.82 83.28 70.274 9350.72 96.17 1837.491 9335.34 68.02 2361.99 63.31 52.29 1322.527 .

057 8433.14 25.45 24.21 10383.15 24.755 8415.47 443.903 10956.15 397.95 24.755 8769.89 33.3 8492.95 27.45 35.27 597.903 8587.259 8390.067 8977.947 8424.4 3/31/2005 2/28/2005 1/31/2005 12/31/2004 11/30/2004 10/31/2004 9/30/2004 8/31/2004 7/31/2004 6/30/2004 5/31/2004 4/30/2004 3/31/2004 2/29/2004 1/31/2004 12/31/2003 11/30/2003 10/31/2003 9/30/2003 8/31/2003 7/31/2003 6/30/2003 5/31/2003 4/30/2003 3/31/2003 2/28/2003 1/31/2003 12/31/2002 11/30/2002 10/31/2002 9/30/2002 8/31/2002 7/31/2002 6/30/2002 5/31/2002 4/30/2002 3/31/2002 2/28/2002 1/31/2002 12/31/2001 11/30/2001 10/31/2001 9/30/2001 8/31/2001 7/31/2001 6/30/2001 5/31/2001 9364.082 9209.07 39.032 8886.77 443.31 405.25 1046.11 505.17 387.23 32.742 9236.94 505.55 437.56 34.47 27.15 9207.76 22.99 27.51 785.23 30.06 18.933 9068.14 728.29 18.445 8668.69 755.52 452.5 27.7 418.77 22.69 30.68 25.794 8913.68 23.23 423.51 23.532 9004.59 8259.23 10254.137 8897.5 8968.76 23.74 388.24 17.44 23.22 731.48 691.027 8485.219 9383.733 9223.73 39.11 28.519 8886.95 16.66 28.2 10018.14 530.35 .46 35.98 22.3 26.65 820.16 30.34 390.99 23.36 40.32 25.94 453.552 9033.68 24.68 32.03 462.55 977.984 8909.842 8925.26 624.407 8436.494 10217.42 39.89 45.1 1000.34 32.82 534.2 383.29 9915.63 27.04 398.9 748.5-Mar 5-Feb 5-Jan 4-Dec 4-Nov 4-Oct 4-Sep 4-Aug 4-Jul 4-Jun 4-May 4-Apr 4-Mar 4-Feb 4-Jan 3-Dec 3-Nov 3-Oct 3-Sep 3-Aug 3-Jul 3-Jun 3-May 3-Apr 3-Mar 3-Feb 3-Jan 2-Dec 2-Nov 2-Oct 2-Sep 2-Aug 2-Jul 2-Jun 2-May 2-Apr 2-Mar 2-Feb 2-Jan 1-Dec 1-Nov 1-Oct 1-Sep 1-Aug 1-Jul 1-Jun 1-May 45.763 9106.47 495.48 29.04 15.023 8615.665 9178.35 9091.83 860.98 392.697 9206.926 8481.68 760.9 11259.78 359.4 735.11 482.63 3/1/2005 2/1/2005 1/3/2005 12/1/2004 11/1/2004 10/1/2004 9/1/2004 8/2/2004 7/1/2004 6/1/2004 5/4/2004 4/1/2004 3/1/2004 2/3/2004 1/2/2004 12/1/2003 11/3/2003 10/1/2003 9/1/2003 8/1/2003 7/1/2003 6/2/2003 5/1/2003 4/1/2003 3/4/2003 2/3/2003 1/2/2003 12/2/2002 11/1/2002 10/1/2002 9/2/2002 8/1/2002 7/1/2002 6/3/2002 5/1/2002 4/1/2002 3/1/2002 2/1/2002 1/2/2002 12/3/2001 11/1/2001 10/1/2001 9/4/2001 8/1/2001 7/2/2001 6/1/2001 5/1/2001 1074.42 369.38 617.068 9476.373 8910.47 432.774 9063.31 380.726 8205.84 11290.51 508.72 37.61 529.22 25.24 452.17 10518.96 755.

96 17.532 6758.274 4938.21 393.33 10.19 393.08 12126.27 406.903 7437.55 577.79 636.6 721.59 342.071 8402.77 8573.92 301.8 546.156 8906.62 21.23 594.81 12.32 14.71 30.99 23.39 10.34 495.55 11.03 598.1 401.76 677.99 12.23 460.89 421.1 482.62 396.399 9416.19 30 29.08 481.27 415.232 9106.919 8731.274 8585.75 8623.05 412.8 7440.16 667.19 514.91 15.05 426.77 11.5 7357.56 28.33 15.29 27.11 543.61 13613.39 25.88 18.567 3565.29 14126.47 583.73 17.85 17.99 526.34 13.032 2991.02 402.129 9068.05 15.1-Apr 1-Mar 1-Feb 1-Jan Dec-00 Nov-00 Oct-00 Sep-00 Aug-00 Jul-00 Jun-00 May-00 Apr-00 Mar-00 Feb-00 Jan-00 Dec-99 Nov-99 Oct-99 Sep-99 Aug-99 Jul-99 Jun-99 May-99 Apr-99 Mar-99 Feb-99 Jan-99 Dec-98 Nov-98 Oct-98 Sep-98 Aug-98 Jul-98 Jun-98 May-98 Apr-98 Mar-98 Feb-98 Jan-98 Dec-97 Nov-97 Oct-97 Sep-97 Aug-97 Jul-97 22.16 420.96 385.37 428.11 12.49 25.57 14.64 426.8 28 28.602 8585.5 9496.007 .807 2501.61 12.807 8200.7 27.79 445.14 21.42 9938.95 2734.38 486.978 9462.75 8890.16 9.727 9318.91 26.7 548.5 7979.34 11.16 466.97 24.64 19.95 17.2 276.01 24.335 8427.34 567.49 4/2/2001 3/1/2001 2/1/2001 1/2/2001 12/1/2000 11/1/2000 10/2/2000 9/1/2000 8/1/2000 7/3/2000 6/2/2000 5/1/2000 4/3/2000 3/1/2000 2/1/2000 1/4/2000 12/1/1999 11/1/1999 10/1/1999 9/1/1999 8/2/1999 7/1/1999 6/1/1999 5/3/1999 4/1/1999 3/1/1999 2/1/1999 1/4/1999 12/1/1998 11/2/1998 10/1/1998 9/1/1998 8/3/1998 7/1/1998 6/1/1998 5/1/1998 4/1/1998 3/2/1998 2/2/1998 1/2/1998 12/1/1997 11/3/1997 10/1/1997 9/1/1997 8/1/1997 7/1/1997 381.468 3465.5 6972.177 8045.83 583.75 9694.969 8291.22 493.66 10145.3 500.61 12.82 12.35 23.532 7766.307 11021.617 7743.609 7221.56 18.86 9579.1 10.627 7132.694 7612.38 492.35 24.29 24.5 725.419 7443.03 4/30/2001 3/31/2001 2/28/2001 1/31/2001 12/31/2000 11/30/2000 10/31/2000 9/30/2000 8/31/2000 7/31/2000 6/30/2000 5/31/2000 4/30/2000 3/31/2000 2/29/2000 1/31/2000 12/31/1999 11/30/1999 10/31/1999 9/30/1999 8/31/1999 7/31/1999 6/30/1999 5/31/1999 4/30/1999 3/31/1999 2/28/1999 1/31/1999 12/31/1998 11/30/1998 10/31/1998 9/30/1998 8/31/1998 7/31/1998 6/30/1998 5/31/1998 4/30/1998 3/31/1998 2/28/1998 1/31/1998 12/31/1997 11/30/1997 10/31/1997 9/30/1997 8/31/1997 7/31/1997 11049.66 454.83 585.34 7409.