HARGA SAHAM BANK BCA

Date Open High Low Close Volume

March 31, 2014 10,600.00 10,600.00 10,600.00 10,600.00 -
March 28, 2014 10,500.00 10,650.00 10,450.00 10,600.00 25,277,500.00
March 27, 2014 10,450.00 10,600.00 10,350.00 10,350.00 20,882,200.00
March 26, 2014 10,375.00 10,425.00 10,350.00 10,375.00 14,714,300.00
March 25, 2014 10,325.00 10,325.00 10,250.00 10,300.00 6,555,000.00
March 24, 2014 10,325.00 10,350.00 10,250.00 10,275.00 14,068,400.00
March 21, 2014 10,425.00 10,500.00 10,200.00 10,325.00 25,481,700.00
March 20, 2014 10,600.00 10,600.00 10,350.00 10,425.00 24,190,400.00
March 19, 2014 10,800.00 10,900.00 10,575.00 10,700.00 13,269,600.00
March 18, 2014 11,000.00 11,000.00 10,700.00 10,800.00 22,526,800.00
March 17, 2014 11,075.00 11,075.00 10,750.00 10,950.00 27,544,800.00
March 14, 2014 10,325.00 11,125.00 10,250.00 11,075.00 39,728,500.00
March 13, 2014 10,450.00 10,450.00 10,325.00 10,375.00 8,257,300.00
March 12, 2014 10,375.00 10,400.00 10,325.00 10,350.00 14,309,400.00
March 11, 2014 10,475.00 10,550.00 10,350.00 10,400.00 16,128,400.00
March 10, 2014 10,600.00 10,600.00 10,425.00 10,500.00 13,463,300.00
March 7, 2014 10,600.00 10,675.00 10,550.00 10,600.00 18,001,300.00
March 6, 2014 10,600.00 10,650.00 10,550.00 10,575.00 19,223,300.00
March 5, 2014 10,525.00 10,575.00 10,475.00 10,550.00 15,247,800.00
March 4, 2014 10,250.00 10,525.00 10,250.00 10,475.00 19,372,200.00
March 3, 2014 10,200.00 10,325.00 10,150.00 10,275.00 17,299,600.00
Adj Close
10,291.38
10,291.38
10,048.66
10,072.93
10,000.11
9,975.84
10,024.38
10,121.47
10,388.47
10,485.55
10,631.19
10,752.55
10,072.93
10,048.66
10,097.20
10,194.29
10,291.38
10,267.10
10,242.83
10,170.02
9,975.84
 JKSE

Date Open High Low Close Volume

March 28, 2014 4,737.63 4,769.22 4,737.22 4,768.28 3,889,627,200.00
March 27, 2014 4,721.52 4,758.01 4,717.73 4,723.06 3,569,001,600.00
March 26, 2014 4,708.25 4,744.90 4,707.86 4,728.24 3,402,870,400.00
March 25, 2014 4,706.25 4,712.77 4,694.25 4,703.09 3,355,007,000.00
March 24, 2014 4,712.12 4,727.62 4,695.36 4,720.42 3,251,596,000.00
March 21, 2014 4,710.51 4,736.30 4,661.61 4,700.21 4,634,042,800.00
March 20, 2014 4,807.72 4,808.93 4,691.14 4,698.97 4,682,224,400.00
March 19, 2014 4,817.50 4,838.18 4,816.71 4,821.46 4,208,930,000.00
March 18, 2014 4,878.54 4,895.50 4,802.02 4,805.61 4,825,460,800.00
March 17, 2014 4,887.36 4,903.50 4,845.78 4,876.19 6,862,476,000.00
March 14, 2014 4,693.82 4,878.64 4,676.23 4,878.64 6,418,320,800.00
March 13, 2014 4,694.92 4,726.17 4,691.29 4,726.17 5,268,334,800.00
March 12, 2014 4,680.71 4,698.48 4,667.39 4,684.38 5,066,424,800.00
March 11, 2014 4,673.38 4,706.60 4,672.54 4,704.21 5,057,192,000.00
March 10, 2014 4,665.24 4,689.34 4,654.58 4,677.25 3,683,566,400.00
March 7, 2014 4,700.42 4,708.46 4,680.50 4,685.89 4,413,873,200.00
March 6, 2014 4,667.78 4,687.86 4,657.01 4,687.86 4,639,271,200.00
March 5, 2014 4,621.13 4,659.17 4,621.04 4,659.17 3,833,006,400.00
March 4, 2014 4,581.31 4,602.20 4,568.65 4,601.28 3,372,799,200.00
March 3, 2014 4,589.62 4,589.93 4,567.76 4,584.21 2,850,611,800.00
Adj Close
4,768.28
4,723.06
4,728.24
4,703.09
4,720.42
4,700.21
4,698.97
4,821.46
4,805.61
4,876.19
4,878.64
4,726.17
4,684.38
4,704.21
4,677.25
4,685.89
4,687.86
4,659.17
4,601.28
4,584.21
 HARGA SAHAM BANK BUKOPIN

Date Open High Low Close Volume

March 31, 2014 640.00 640.00 640.00 640.00 -
March 28, 2014 650.00 655.00 640.00 640.00 6,524,100.00
March 27, 2014 645.00 650.00 640.00 640.00 3,378,600.00
March 26, 2014 650.00 650.00 640.00 640.00 1,692,800.00
March 25, 2014 655.00 655.00 640.00 640.00 3,822,100.00
March 24, 2014 650.00 655.00 645.00 655.00 4,400,300.00
March 21, 2014 645.00 650.00 635.00 645.00 4,041,600.00
March 20, 2014 670.00 670.00 635.00 640.00 11,487,300.00
March 19, 2014 675.00 680.00 665.00 670.00 19,181,500.00
March 18, 2014 680.00 680.00 665.00 670.00 30,995,000.00
March 17, 2014 640.00 675.00 635.00 665.00 43,351,100.00
March 14, 2014 620.00 640.00 610.00 635.00 9,211,500.00
March 13, 2014 620.00 635.00 620.00 620.00 4,176,600.00
March 12, 2014 620.00 630.00 615.00 620.00 2,816,100.00
March 11, 2014 620.00 630.00 620.00 625.00 2,357,600.00
March 10, 2014 640.00 640.00 615.00 620.00 4,374,900.00
March 7, 2014 645.00 645.00 630.00 630.00 4,785,000.00
March 6, 2014 630.00 640.00 620.00 635.00 14,958,100.00
March 5, 2014 610.00 635.00 610.00 625.00 21,623,000.00
March 4, 2014 605.00 615.00 600.00 610.00 3,851,500.00
March 3, 2014 600.00 605.00 595.00 600.00 2,690,300.00
Adj Close
610.46
610.46
610.46
610.46
610.46
624.77
615.23
610.46
639.07
639.07
634.31
605.69
591.38
591.38
596.15
591.38
600.92
605.69
596.15
581.84
572.31