1M 3M

Date Price Open High Low Change % Date Price

Dec-18 5.95 5,600 5,950 5,550 6.25% Dec-18 6.10
Nov-18 5.60 5,725 5,725 5,300 -2.18% Nov-18 5.87
Oct-18 5.73 5,675 5,725 5,675 0.88% Oct-18 6.02
Sep-18 5.68 5,550 6,050 5,550 0.89% Sep-18 6.23
Aug-18 5.63 4,707 5,933 4,707 17.31% Aug-18 5.05
Jul-18 4.80 5,100 5,750 4,633 -5.98% Jul-18 5.55
Jun-18 5.10 5,300 5,300 5,000 8.51% Jun-18 5.13
May-18 4.70 4,650 5,350 4,550 0.71% May-18 5.25
Apr-18 4.67 4,600 4,725 4,100 11.36% Apr-18 4.83
Mar-18 4.19 4,300 4,400 4,050 -2.53% Mar-18 4.55
Feb-18 4.30 4,125 4,500 3,875 4.24% Feb-18 4.35
Jan-18 4.13 4,650 4,900 4,125 -8.33% Jan-18 4.03
Dec-17 4.50 4,500 4,800 4,500 -1.64% Dec-17 4.98
Nov-17 4.58 4,425 4,733 4,425 1.10% Nov-17 4.90
Oct-17 4.53 4,325 5,467 4,325 -12.70% Oct-17 4.85
Sep-17 5.18 5,000 5,667 4,075 4.35% Sep-17 4.55
Aug-17 4.97 5,733 6,167 4,967 -13.36% Aug-17 5.33
Jul-17 5.73 6,580 6,610 5,267 13.14% Jul-17 5.40
Jun-17 5.07 5,633 6,025 5,017 -10.05% Jun-17 5.55
May-17 5.63 5,100 6,050 5,067 -1.18% May-17 5.48
Apr-17 5.70 5,100 5,733 4,950 11.76% Apr-17 5.33
Mar-17 5.10 5,200 5,650 5,100 -1.92% Mar-17 5.38
Feb-17 5.20 5,933 6,550 5,100 -12.35% Feb-17 5.40
Jan-17 5.93 5,750 6,025 5,100 -0.57% Jan-17 5.40
Dec-16 5.97 6,100 6,225 5,725 -2.18% Dec-16 6.00
Nov-16 6.10 5,967 6,317 5,917 0.98% Nov-16 6.22
Oct-16 6.04 5,933 6,467 5,750 1.82% Oct-16 6.08
Sep-16 5.93 5,300 5,933 5,300 11.94% Sep-16 5.97
Aug-16 5.30 5,925 6,325 5,275 -10.55% Aug-16 5.55
Jul-16 5.93 5,950 6,425 5,775 -0.42% Jul-16 6.23
Jun-16 5.95 5,883 6,350 5,675 1.14% Jun-16 6.25
May-16 5.88 5,250 6,075 5,250 12.06% May-16 5.98
Apr-16 5.25 6,600 6,700 5,250 -20.45% Apr-16 5.75
Mar-16 6.60 6,600 6,700 5,250 -0.75% Mar-16 6.66
Feb-16 6.65 6,600 6,650 5,500 20.91% Feb-16 6.70
Jan-16 5.50 6,550 6,600 5,500 -16.67% Jan-16 5.75
Dec-15 6.60 6,500 6,650 5,400 1.54% Dec-15 6.90
Nov-15 6.50 6,650 6,650 6,000 0.00% Nov-15 6.60
Oct-15 6.50 6,400 7,000 6,400 1.56% Oct-15 6.60
Sep-15 6.40 6,400 6,450 6,200 3.23% Sep-15 6.50
Aug-15 6.20 6,200 6,200 6,100 7.83% Aug-15 6.48
 Jul-15 5.75 5,733 6,300 5,600 -0.57% Jul-15 6.20
Jun-15 5.78 5,750 5,875 5,600 0.14% Jun-15 5.97
May-15 5.78 5,700 5,775 5,650 -19.79% May-15 5.80
Apr-15 7.20 5,750 7,200 5,700 24.14% Apr-15 5.70
Mar-15 5.80 5,650 7,200 5,525 0.87% Mar-15 5.90
Feb-15 5.75 5,500 5,750 5,500 4.55% Feb-15 6.00
Jan-15 5.50 6,100 6,150 5,500 -9.84% Jan-15 5.75
Dec-14 6.10 5,800 6,650 5,800 -2.79% Dec-14 6.25
Nov-14 6.28 6,850 6,850 5,900 -3.46% Nov-14 5.80
Oct-14 6.50 6,500 6,500 6,400 4.00% Oct-14 6.50
Sep-14 6.25 6,300 6,300 6,000 4.17% Sep-14 6.60
Aug-14 6.00 6,200 6,200 5,750 0.42% Aug-14 6.00
Jul-14 5.98 6,200 6,500 5,750 -5.23% Jul-14 6.15
Jun-14 6.31 5,550 6,360 5,550 14.64% Jun-14 6.35
May-14 5.50 5,250 5,550 5,250 4.76% May-14 6.10
Apr-14 5.25 5,150 5,300 5,150 1.94% Apr-14 6.35
Mar-14 5.15 6,654 7,028 4,935 -10.40% Mar-14 5.55
Feb-14 5.75 6,190 7,001 5,748 -24.20% Feb-14 6.82
Jan-14 7.58 5,956 7,657 5,743 20.73% Jan-14 7.00
Dec-13 6.28 6,184 6,893 6,156 -2.76% Dec-13 6.59
Nov-13 6.46 6,551 6,906 4,643 1.86% Nov-13 6.46
Oct-13 6.34 6,302 6,853 5,854 27.77% Oct-13 6.62
Sep-13 4.96 5,503 5,761 4,518 -28.57% Sep-13 6.40
Aug-13 6.95 4,751 6,948 4,751 60.87% Aug-13 6.78
Jul-13 4.32 4,384 5,755 4,207 -6.72% Jul-13 4.17
Jun-13 4.63 4,572 4,630 4,373 -7.12% Jun-13 4.54
May-13 4.99 4,437 4,985 4,114 -18.09% May-13 4.58
Apr-13 6.09 4,396 6,086 3,652 -16.68% Apr-13 4.43
Mar-13 7.30 6,086 7,304 3,917 100.00% Mar-13 4.63
Feb-13 3.65 4,565 5,117 3,198 -20.49% Feb-13 4.45
Jan-13 4.59 4,083 4,386 3,130 -5.77% Jan-13 4.45
Dec-12 4.87 3,987 4,874 3,656 13.53% Dec-12 4.57
Nov-12 4.29 4,019 4,616 3,654 17.49% Nov-12 4.23
 6M
Open High Low Change % Date Price Open High Low
5,867 6,444 5,850 3.76% 18-Dec 6.301 6.108 6.556 6.084
6,017 6,275 5,793 -2.46% 18-Nov 6.104 6.25 6.281 6.029
5,850 6,317 5,850 -3.39% 18-Oct 6.252 6.505 6.518 6.244
5,069 6,629 5,069 23.40% 18-Sep 6.506 5.953 6.632 5.936
5,531 5,531 4,998 -8.99% 18-Aug 5.933 5.804 5.933 5.635
5,125 5,800 5,000 8.29% 18-Jul 5.829 5.6 6.5 5.5
5,500 5,525 5,125 -2.38% 18-Jun 5.625 5.525 5.625 5.225
4,825 5,450 4,800 8.81% 18-May 5.525 4.975 5.65 4.8
5,000 5,000 4,300 6.04% 18-Apr 4.975 4.7 5.225 4.65
4,350 5,000 4,350 4.60% 18-Mar 4.65 4.675 4.875 4.65
4,025 4,500 4,025 8.07% 18-Feb 4.675 4.275 4.775 4.275
5,025 5,050 4,025 -19.10% 18-Jan 4.275 5.15 5.3 4.275
4,900 5,100 4,775 1.53% 17-Dec 5 5.1 5.3 4.95
4,867 4,983 4,750 1.03% 17-Nov 5.1 5.1 5.25 4.983
4,550 4,950 4,483 6.59% 17-Oct 5.083 4.825 5.8 4.717
5,333 5,367 4,375 -14.68% 17-Sep 4.825 5.45 5.467 4.55
5,400 5,475 5,075 -1.24% 17-Aug 5.45 5.6 5.75 5.4
5,750 5,750 5,333 -2.70% 17-Jul 5.6 5.75 6.037 5.6
5,483 5,567 5,175 1.22% 17-Jun 5.65 5.6 5.683 5.35
5,325 5,617 5,000 2.97% 17-May 5.6 5.625 5.833 5.6
5,375 6,150 5,133 -0.93% 17-Apr 5.625 5.7 5.7 5.463
5,333 5,725 5,150 -0.46% 17-Mar 5.7 5.625 5.933 5.35
5,300 5,550 5,000 0.00% 17-Feb 5.65 5.75 6.3 5
6,000 6,150 5,200 -10.00% 17-Jan 5.75 6.3 6.3 5.5
6,217 6,325 5,800 -3.49% 16-Dec 6.3 6.3 6.65 6.15
6,083 6,350 6,000 2.25% 16-Nov 6.3 6.15 6.9 6.1
5,967 6,350 5,850 1.89% 16-Oct 6.1 6.033 6.489 6.033
5,550 5,983 5,550 7.51% 16-Sep 6.033 5.825 6.083 5.825
5,975 6,233 5,275 -10.96% 16-Aug 5.825 6.2 6.233 5.825
6,250 6,550 5,950 -0.27% 16-Jul 6.233 6.25 6.5 6.15
5,983 6,367 5,775 4.46% 16-Jun 6.25 6.05 6.433 5.925
5,750 6,100 5,750 4.05% 16-May 6.05 5.75 6.3 5.75
6,663 6,825 5,750 -13.70% 16-Apr 5.75 6.5 6.75 5.75
6,300 6,800 5,500 -0.55% 16-Mar 6.5 6.783 6.933 6
6,700 6,700 5,600 16.52% 16-Feb 6.825 6.75 7.13 5.85
6,700 6,800 5,750 -16.67% 16-Jan 6 7.1 7.1 6
6,900 6,900 6,100 4.55% 15-Dec 7.1 6.9 7.1 6.75
6,700 6,700 6,100 0.00% 15-Nov 6.9 6.85 6.9 6.5
6,500 6,700 6,300 1.54% 15-Oct 6.9 6.8 7.5 6.7
6,650 6,900 6,500 0.39% 15-Sep 6.8 6.75 6.8 6.6
6,450 7,200 6,400 4.44% 15-Aug 6.625 6.7 7.4 6.55
5,983 6,500 5,800 3.90% 15-Jul 6.5 6.283 6.65 6.1
5,800 6,050 5,800 2.88% 15-Jun 6.133 5.967 6.2 5.95
5,850 5,850 5,700 1.75% 15-May 6 6 6 5.95
5,900 7,200 5,700 -3.39% 15-Apr 5.9 6.1 7.2 5.85
6,150 7,200 5,800 -1.67% 15-Mar 6.1 6.2 7.2 5.85
5,750 6,000 5,650 4.35% 15-Feb 6.25 6 6.25 6
6,450 7,200 5,750 -8.00% 15-Jan 6 6.5 7.2 6
5,900 7,100 5,900 7.76% 14-Dec 6.5 7.2 7.2 6.35
6,600 6,850 5,800 -10.77% 14-Nov 6.85 7.2 7.2 6.5
6,600 6,650 6,500 -1.52% 14-Oct 6.65 7.2 7.2 6.65
6,650 6,650 6,500 10.00% 14-Sep 6.75 6.85 6.85 6.6
6,300 6,450 5,500 -2.44% 14-Aug 6.5 6.25 6.65 6.25
6,300 6,500 6,000 -3.15% 14-Jul 6.25 6.65 6.65 6.25
6,200 6,350 6,000 4.10% 14-Jun 6.575 6.3 6.65 6.25
6,350 6,360 6,100 -3.94% 14-May 6.15 6.3 6.3 6.15
5,550 6,350 5,250 14.41% 14-Apr 6.3 6.3 6.73 6.3
6,943 7,083 5,391 -18.62% 14-Mar 6.3 7.271 7.271 6.232
6,705 6,770 6,588 -2.57% 14-Feb 6.944 6.953 7.274 6.953
6,721 7,006 6,703 6.29% 14-Jan 7.087 6.8 8.063 5.857
6,184 6,801 6,184 1.97% 13-Dec 7.255 8.065 8.251 6.481
6,718 6,818 6,357 -2.46% 13-Nov 7.633 6.206 8.076 5.84
6,633 6,779 6,608 3.44% 13-Oct 6.136 6.759 6.846 6.128
6,615 6,798 6,402 -5.59% 13-Sep 6.765 6.956 7.046 6.765
5,530 6,781 4,656 62.54% 13-Aug 7.042 5.927 7.042 5.838
4,449 6,098 4,159 -8.13% 13-Jul 5.993 6.197 7.26 4.591
4,471 4,564 4,431 -0.76% 13-Jun 6.604 4.401 7.193 4.063
4,456 4,576 4,420 3.41% 13-May 4.214 4.294 5.044 3.389
4,445 4,572 4,414 -4.41% 13-Apr 4.408 5.009 5.989 4.029
4,549 4,629 4,417 4.05% 13-Mar 4.641 4.786 5.478 3.999
4,549 4,755 -0.729 0.00% 13-Feb 4.513 5.198 5.276 3.898
4,437 5,462 3,782 -2.69% 13-Jan 4.075 5.551 6.038 3.463
4,123 6,096 2,489 8.16% 12-Dec 4.887 4.68 6.921 4.031
4,404 4,592 3,836 -2.56% 12-Nov 5.023 4.463 5.916 4.398
12-Oct 4.573 4.919 5.908 4.293
12-Sep 5.574 5.659 5.659 3.978
12-Aug 5.598 4.146 5.724 3.837
12-Jul 4.194 3.828 5.262 3.437
12-Jun 4.744 3.747 4.964 1.106
12-May 3.782 4.347 4.853 3.466
12-Apr 4.374 2.005 4.532 0.597
12-Mar 2.108 1.982 3.9 1.818
12-Feb 2.819 3.339 3.339 0.998
9-Jun 3.91 4.68 14.273 2.38
9-May 5.25 7.14 13.93 -0.37
9-Apr 7.28 9.039 10.529 6.483
9-Mar 8.623 10.839 13.578 5.415
9-Feb 10.414 10.99 11.818 5.187
 Kemungkinan yield yang disini

1Y 3Y
Change % Date Price Open High Low Change % Date
3.23% Dec-18 6.31 6,250 6,637 5,811 -0.35% Dec-18
-2.37% Nov-18 6.33 6,700 6,781 6,158 -6.75% Nov-18
-3.90% Oct-18 6.79 7,335 7,909 6,749 -8.75% Oct-18
9.66% Sep-18 7.44 7,128 7,978 6,954 7.33% Sep-18
1.78% Aug-18 6.93 6,666 7,177 6,493 3.79% Aug-18
3.63% Jul-18 6.68 5,998 7,330 0.000 -5.20% Jul-18
1.81% Jun-18 7.04 6,339 7,495 5,977 7.96% Jun-18
11.06% May-18 6.52 5,955 6,844 5,591 10.09% May-18
6.99% Apr-18 5.93 5,345 6,247 5,245 11.44% Apr-18
-0.53% Mar-18 5.32 5,168 5,559 5,168 3.50% Mar-18
9.36% Feb-18 5.14 5,145 5,219 4,998 -0.81% Feb-18
-14.50% Jan-18 5.18 6,088 6,088 5,005 -4.22% Jan-18
-1.96% Dec-17 5.41 5,631 6,088 4,910 2.64% Dec-17
0.33% Nov-17 5.27 5,505 5,698 5,080 -5.00% Nov-17
5.35% Oct-17 5.55 5,718 5,848 5,498 -3.85% Oct-17
-11.47% Sep-17 5.77 5,816 6,061 5,226 3.04% Sep-17
-2.68% Aug-17 5.60 6,107 6,175 5,548 -7.21% Aug-17
-0.88% Jul-17 6.03 6,043 6,146 5,526 2.00% Jul-17
0.89% Jun-17 5.91 6,321 6,329 5,389 -5.29% Jun-17
-0.44% May-17 6.24 6,214 6,420 6,207 0.53% May-17
-1.32% Apr-17 6.21 6,189 6,588 6,155 -3.99% Apr-17
0.88% Mar-17 6.47 6,782 7,084 6,175 -3.09% Mar-17
-1.74% Feb-17 6.68 6,807 6,997 6,561 -0.46% Feb-17
-8.73% Jan-17 6.71 7,607 7,607 6,589 -10.14% Jan-17
0.00% Dec-16 7.46 7,423 7,643 6,774 0.96% Dec-16
3.28% Nov-16 7.39 6,167 8,126 6,118 16.83% Nov-16
1.11% Oct-16 6.33 6,313 6,432 5,869 1.02% Oct-16
3.57% Sep-16 6.26 6,502 6,690 6,129 -3.69% Sep-16
-6.55% Aug-16 6.50 6,604 6,736 6,273 0.99% Aug-16
-0.27% Jul-16 6.44 6,901 6,901 6,376 -6.95% Jul-16
3.31% Jun-16 6.92 6,717 7,126 6,051 2.90% Jun-16
5.22% May-16 6.73 6,944 7,087 6,406 -1.67% May-16
-11.54% Apr-16 6.84 7,045 7,093 6,690 -1.89% Apr-16
-4.76% Mar-16 6.97 7,235 7,235 6,775 -3.62% Mar-16
13.75% Feb-16 7.23 8,206 8,287 6,868 -7.01% Feb-16
-15.49% Jan-16 7.78 8,109 8,731 7,353 -4.05% Jan-16
2.90% Dec-15 8.11 7,974 8,825 7,701 2.36% Dec-15
0.00% Nov-15 7.92 8,583 8,685 7,753 -6.36% Nov-15
1.47% Oct-15 8.46 9,042 9,042 7,982 -4.10% Oct-15
2.64% Sep-15 8.82 7,858 8,819 7,574 15.07% Sep-15
1.92% Aug-15 7.66 7,555 8,129 7,548 3.51% Aug-15
 5.98% Jul-15 7.40 7,187 7,567 6,830 0.53% Jul-15
2.22% Jun-15 7.37 7,179 7,615 7,179 0.00% Jun-15
1.69% May-15 7.37 6,893 7,594 6,893 5.18% May-15
-3.28% Apr-15 7.00 6,691 7,073 6,352 5.82% Apr-15
-2.40% Mar-15 6.62 6,633 6,894 6,326 0.27% Mar-15
4.17% Feb-15 6.60 6,304 6,793 6,304 2.12% Feb-15
-7.69% Jan-15 6.46 7,575 7,575 6,322 -12.56% Jan-15
-5.11% Dec-14 7.39 7,306 7,689 7,144 2.55% Dec-14
3.01% Nov-14 7.21 7,468 7,536 6,723 -1.72% Nov-14
-1.48% Oct-14 7.33 7,675 7,865 6,269 -1.33% Oct-14
3.85% Sep-14 7.43 6,790 7,746 6,058 4.21% Sep-14
4.00% Aug-14 7.13 7,110 7,578 6,850 3.87% Aug-14
-4.94% Jul-14 6.87 7,219 7,288 6,703 -0.39% Jul-14
6.91% Jun-14 6.89 7,115 7,208 6,481 -2.17% Jun-14
-2.38% May-14 7.05 7,043 7,548 6,546 4.48% May-14
0.00% Apr-14 6.74 6,838 7,126 6,683 -4.81% Apr-14
-9.27% Mar-14 7.08 7,424 7,469 6,950 -2.01% Mar-14
-2.02% Feb-14 7.23 7,140 7,883 6,981 -0.11% Feb-14
-2.32% Jan-14 7.24 7,419 7,845 6,653 -0.04% Jan-14
-4.95% Dec-13 7.24 7,597 7,876 6,142 -5.11% Dec-13
24.40% Nov-13 7.63 6,524 7,806 6,309 19.07% Nov-13
-9.30% Oct-13 6.41 7,217 7,591 6,130 -11.98% Oct-13
-3.93% Sep-13 7.28 7,519 7,800 6,465 -4.27% Sep-13
17.50% Aug-13 7.61 6,896 7,929 6,377 7.70% Aug-13
-9.25% Jul-13 7.06 6,094 7,093 5,575 10.28% Jul-13
56.72% Jun-13 6.40 6,403 6,403 6,403 35.23% Jun-13
-4.40% May-13 4.74 5,063 5,063 4,172 6.07% May-13
-5.02% Apr-13 4.46 4,085 5,219 4,085 -0.29% Apr-13
2.84% Mar-13 4.48 4,477 4,477 4,477 -1.06% Mar-13
10.75% Feb-13 4.53 4,525 4,525 4,525 -6.14% Feb-13
-16.62% Jan-13 4.82 5,014 5,404 4,556 -10.51% Jan-13
-2.71% Dec-12 5.39 5,387 5,387 5,387 2.75% Dec-12
9.84% Nov-12 5.24 5,243 5,243 5,243 6.05% Nov-12
-17.96% Oct-12 4.94 4,845 5,363 4,807 1.04% Oct-12
-0.43% Sep-12 4.89 5,315 5,315 4,839 -10.48% Sep-12
33.48% Aug-12 5.47 5,466 5,466 5,466 12.68% Aug-12
-11.59% Jul-12 4.85 4,757 4,898 4,404 7.99% Jul-12
25.44% Jun-12 4.49 4,559 5,318 2,130 -1.47% Jun-12
-13.53% May-12 4.56 4,080 5,451 3,927 8.47% May-12
107.50% Apr-12 4.20 4,737 4,809 3,716 -3.07% Apr-12
-25.22% Mar-12 4.34 4,312 4,870 3,910 6.75% Mar-12
-27.90% Feb-12 4.06 3,126 4,541 2,409 37.98% Feb-12
-25.52% Jan-12 2.94 4,121 7,238 2,774 -29.32% Jan-12
-27.88% Dec-11 4.17 4,738 7,896 4,101 -26.32% Dec-11
-15.57% Nov-11 5.65 5,752 7,752 3,639 -2.18% Nov-11
-17.20% Oct-11 5.78 5,228 7,207 4,419 -0.94% Oct-11
2.76% Sep-11 5.83 4,145 7,173 3,223 36.66% Sep-11
Aug-11 4.27 6,437 6,973 3,611 -34.81% Aug-11
Jul-11 6.55 6,162 6,549 3,796 6.28% Jul-11
Jun-11 6.16 6,157 6,328 4,578 0.08% Jun-11
May-11 6.16 5,870 6,705 5,856 3.65% May-11
Apr-11 5.94 6,165 6,259 4,049 3.74% Apr-11
Mar-11 5.73 6,551 6,629 5,280 4.58% Mar-11
Feb-11 5.48 5,822 6,781 5,475 -17.37% Feb-11
Jan-11 6.63 5,459 6,674 5,307 14.44% Jan-11
Dec-10 5.79 5,819 8,459 5,456 -1.19% Dec-10
Nov-10 5.86 5,638 5,985 4,716 -0.14% Nov-10
Oct-10 5.87 5,727 6,002 5,420 2.18% Oct-10
Sep-10 5.74 5,858 6,048 5,287 -1.71% Sep-10
Aug-10 5.84 5,702 5,981 5,450 -1.80% Aug-10
Jul-10 5.95 6,200 6,735 5,417 -4.03% Jul-10
Jun-10 6.20 6,181 6,850 6,181 -6.77% Jun-10
May-10 6.65 6,750 6,750 6,044 0.76% May-10
Apr-10 6.60 6,750 7,190 6,115 -2.22% Apr-10
Mar-10 6.75 6,900 7,190 6,390 -1.46% Mar-10
Feb-10 6.85 7,100 7,100 6,850 -3.52% Feb-10
Jan-10 7.10 7,702 7,778 3,550 -9.24% Jan-10
Dec-09 7.82 7,011 8,477 3,679 25.85% Dec-09
Nov-09 6.22 7,282 7,965 4,332 -13.03% Nov-09
Oct-09 7.15 6,170 8,199 5,727 4.40% Oct-09
Sep-09 6.85 6,922 8,223 6,338 -13.24% Sep-09
Aug-09 7.89 6,941 8,648 6,299 12.38% Aug-09
Jul-09 7.02 7,292 8,116 6,723 -3.99% Jul-09
Jun-09 7.31 8,088 8,771 7,314 -9.57% Jun-09
May-09 8.09 8,925 9,188 7,871 -9.51% May-09
Apr-09 8.94 9,917 10,304 8,579 -11.43% Apr-09
Mar-09 10.09 11,386 12,077 9,229 -15.73% Mar-09
Feb-09 11.97 10,767 12,506 10,379 14.09% Feb-09
Jan-09 10.50 11,493 12,003 10,495 -9.09% Jan-09
Dec-08 11.55 13,970 15,506 10,451 -17.35% Dec-08
Nov-08 13.97 16,876 18,887 12,978 -5.65% Nov-08
Oct-08 14.80 11,974 17,882 11,546 23.26% Oct-08
Sep-08 12.01 10,081 13,549 9,800 13.91% Sep-08
Aug-08 10.54 9,879 11,236 8,887 16.56% Aug-08
Jul-08 9.05 10,757 11,136 8,906 -15.47% Jul-08
Jun-08 10.70 11,609 12,639 9,521 -7.87% Jun-08
May-08 11.61 11,019 11,894 9,883 5.33% May-08
Apr-08 11.03 9,607 11,408 9,018 16.44% Apr-08
Mar-08 9.47 8,503 9,903 7,661 11.23% Mar-08
Feb-08 8.51 7,853 8,513 7,432 8.40% Feb-08
Jan-08 7.85 7,786 8,593 7,607 3.51% Jan-08
Dec-07 7.59 7,544 8,400 7,185 -6.60% Dec-07
Nov-07 8.12 7,526 8,509 7,312 7.77% Nov-07
Oct-07 7.54 8,184 8,303 7,242 -0.55% Oct-07
Sep-07 7.58 7,579 7,579 7,579 -1.25% Sep-07
Aug-07 7.68 7,675 7,675 7,675 -1.32% Aug-07
Jul-07 7.78 7,778 7,778 7,778 1.39% Jul-07
Jun-07 7.67 7,671 7,671 7,671 -1.19% Jun-07
May-07 7.76 7,763 7,763 7,763 -5.19% May-07
Apr-07 8.19 8,188 8,188 8,188 5.77% Apr-07
Mar-07 7.74 7,741 7,741 7,741 -7.66% Mar-07
Feb-07 8.38 8,383 8,383 8,383 4.71% Feb-07
Jan-07 8.01 8,006 8,006 8,006 -14.08% Jan-07
Dec-06 9.32 9,318 9,318 9,318 10.61% Dec-06
Nov-06 8.42 8,424 8,424 8,424 -10.93% Nov-06
Oct-06 9.46 9,458 9,458 9,458 -8.79% Oct-06
Sep-06 10.37 10,370 10,370 10,370 -10.53% Sep-06
Aug-06 11.59 11,590 11,590 11,590 0.32% Aug-06
Jul-06 11.55 11,553 11,553 11,553 -4.77% Jul-06
Jun-06 12.13 12,132 12,132 12,132 0.51% Jun-06
May-06 12.07 12,071 12,071 12,071 1.91% May-06
Apr-06 11.85 11,845 11,845 11,845 0.08% Apr-06
Mar-06 11.84 11,836 11,836 11,836 -2.71% Mar-06
Feb-06 12.17 12,166 12,166 12,166 -5.57% Feb-06
Jan-06 12.88 12,884 12,884 12,884 0.59% Jan-06
Dec-05 12.81 12,809 12,809 12,809 -2.59% Dec-05
Nov-05 13.15 13,149 13,149 13,149 -0.09% Nov-05
Oct-05 13.16 13,161 13,161 13,161 -5.66% Oct-05
Sep-05 13.95 13,951 13,951 13,951 3.10% Sep-05
Aug-05 13.53 13,532 13,532 13,532 35.31% Aug-05
Jul-05 10.00 10,001 10,001 10,001 4.50% Jul-05
Jun-05 9.57 9,570 9,570 9,570 9.76% Jun-05
May-05 8.72 8,719 8,719 8,719 5.23% May-05
Apr-05 8.29 8,286 8,286 8,286 0.06% Apr-05
Mar-05 8.28 8,281 8,281 8,281 9.58% Mar-05
Feb-05 7.56 7,557 7,557 7,557 0.91% Feb-05
Jan-05 7.49 7,489 7,489 7,489 -3.62% Jan-05
Dec-04 7.77 7,770 7,770 7,770 0.65% Dec-04
Nov-04 7.72 7,720 7,720 7,720 -3.74% Nov-04
Oct-04 8.02 8,020 8,020 8,020 5.94% Oct-04
Sep-04 7.57 7,570 7,570 7,570 -1.94% Sep-04
Aug-04 7.72 7,720 7,720 7,720 -7.10% Aug-04
Jul-04 8.31 8,310 8,310 8,310 1.34% Jul-04
Jun-04 8.20 8,200 8,200 8,200 -1.68% Jun-04
May-04 8.34 8,340 8,340 8,340 11.20% May-04
Apr-04 7.50 7,500 7,500 7,500 -6.60% Apr-04
Mar-04 8.03 8,030 8,030 8,030 -0.62% Mar-04
Feb-04 8.08 8,080 8,080 8,080 -11.21% Feb-04
Jan-04 9.10 9,100 9,100 9,100 2.36% Jan-04
Dec-03 8.89 8,890 8,890 8,890 -11.72% Dec-03
Nov-03 10.07 10,070 10,070 10,070 1.51% Nov-03
Oct-03 9.92 9,920 9,920 9,920 3.98% Oct-03
Sep-03 9.54 9,540 9,540 9,540 -0.21% Sep-03
Aug-03 9.56 9,560 9,560 9,560 -0.62% Aug-03
Jul-03 9.62 9,620 9,620 9,620 -4.85% Jul-03
Jun-03 10.11 10,110 10,110 10,110 -10.77% Jun-03
Kemungkinan yield yang disini ga bisa kita pakai. Hal ini dikarenakan kita ga tahu, yield yang terbentuk disini, itu settlement datenya mula

5Y
Price Open High Low Change % Date Price Open High
7.66 7,952 7,952 7,557 1.06% Dec-18 7.87 7,902 8,187
7.58 7,933 8,067 7,576 -3.88% Nov-18 7.85 8,387 8,453
7.88 8,242 8,242 7,667 0.32% Oct-18 8.41 7,852 8,578
7.86 7,851 8,231 7,446 5.95% Sep-18 8.16 7,998 8,531
7.42 7,382 7,549 6,968 -0.16% Aug-18 7.94 7,669 7,942
7.43 7,550 7,581 7,160 1.77% Jul-18 7.66 7,623 7,809
7.30 6,434 7,524 6,359 8.17% Jun-18 7.60 6,920 7,664
6.75 5,988 7,074 5,988 8.07% May-18 6.83 6,471 7,150
6.24 5,774 6,555 5,674 6.08% Apr-18 6.46 5,909 6,733
5.89 5,662 6,062 5,526 2.65% Mar-18 5.93 6,008 6,347
5.73 5,521 5,739 5,505 1.96% Feb-18 6.00 5,753 6,004
5.62 6,163 6,163 5,444 -1.40% Jan-18 5.78 6,124 6,124
5.70 6,172 6,172 5,687 -5.36% Dec-17 5.93 6,215 6,215
6.03 6,168 6,297 5,912 -4.52% Nov-17 6.05 6,372 6,419
6.31 6,082 6,384 6,027 4.07% Oct-17 6.42 6,116 6,483
6.07 6,262 6,383 5,886 -3.15% Sep-17 6.12 6,225 6,256
6.26 6,722 6,722 6,262 -7.52% Aug-17 6.26 6,744 6,744
6.77 6,689 6,882 6,651 1.27% Jul-17 6.75 6,936 7,071
6.69 6,688 6,804 6,627 -0.62% Jun-17 6.67 6,701 6,756
6.73 6,828 6,941 6,656 0.22% May-17 6.71 6,661 6,861
6.71 6,761 6,956 6,599 -0.18% Apr-17 6.67 6,786 6,888
6.73 7,114 7,256 6,689 -6.04% Mar-17 6.82 7,313 7,313
7.16 7,141 7,181 7,039 -0.20% Feb-17 7.30 7,270 7,323
7.17 7,721 7,721 7,075 -4.91% Jan-17 7.28 7,586 7,660
7.54 7,809 7,900 7,441 -4.76% Dec-16 7.59 8,054 8,056
7.92 6,771 8,000 6,577 16.10% Nov-16 8.05 6,951 8,373
6.82 6,922 6,922 6,634 2.49% Oct-16 6.98 6,815 7,058
6.65 6,682 6,948 6,549 -1.03% Sep-16 6.84 6,781 6,855
6.72 6,677 6,797 6,477 1.05% Aug-16 6.80 6,777 6,856
6.65 7,252 7,359 6,653 -8.04% Jul-16 6.78 7,387 7,387
7.24 7,391 7,465 7,235 -2.19% Jun-16 7.30 7,542 7,615
7.40 7,298 7,494 7,240 0.39% May-16 7.56 7,307 7,625
7.37 7,505 7,512 7,224 -2.23% Apr-16 7.43 7,356 7,445
7.54 8,022 8,022 7,331 -5.22% Mar-16 7.44 7,967 7,981
7.95 8,110 8,233 7,846 -2.62% Feb-16 7.96 8,133 8,140
8.17 8,378 8,655 8,142 -2.55% Jan-16 8.17 8,945 8,945
8.38 8,416 8,725 8,304 -1.23% Dec-15 8.90 8,490 8,972
8.48 8,558 8,654 8,373 -0.92% Nov-15 8.49 8,676 8,787
8.56 9,634 9,634 8,438 -11.55% Oct-15 8.74 9,489 9,489
9.68 8,372 9,680 8,095 15.82% Sep-15 9.59 8,719 9,767
8.36 8,004 8,575 8,004 3.63% Aug-15 8.59 8,108 8,857
8.07 8,080 8,538 7,832 -0.79% Jul-15 8.12 8,103 8,217
8.13 8,164 8,491 7,747 3.92% Jun-15 8.16 8,023 8,572
7.82 7,503 7,937 7,503 3.21% May-15 8.00 7,664 8,023
7.58 7,015 7,604 7,015 9.98% Apr-15 7.62 7,206 7,694
6.89 7,282 7,282 6,634 1.94% Mar-15 7.19 6,715 7,440
6.76 6,667 7,279 6,620 0.78% Feb-15 6.76 6,786 7,206
6.71 7,214 7,733 6,703 -10.94% Jan-15 6.88 7,675 7,786
7.53 7,536 7,929 7,476 0.60% Dec-14 7.70 7,625 8,219
7.49 7,733 7,792 7,464 -3.06% Nov-14 7.63 7,846 7,899
7.72 7,957 8,048 7,702 -1.79% Oct-14 7.86 8,413 8,413
7.86 7,531 7,908 7,531 1.60% Sep-14 8.20 8,056 8,259
7.74 7,495 7,965 7,495 1.92% Aug-14 7.99 7,870 8,132
7.59 7,664 7,690 7,472 0.20% Jul-14 7.87 7,826 7,922
7.58 7,432 7,611 7,372 0.69% Jun-14 7.83 7,659 7,870
7.53 7,401 7,541 7,351 1.44% May-14 7.65 7,595 7,711
7.42 7,754 7,754 7,313 -0.09% Apr-14 7.63 7,679 7,712
7.43 7,690 7,755 7,382 -5.36% Mar-14 7.70 7,752 7,994
7.85 7,683 8,081 7,683 -2.81% Feb-14 7.91 7,990 8,232
8.08 8,063 8,344 7,675 0.98% Jan-14 8.06 8,041 8,623
8.00 8,086 8,316 7,818 0.64% Dec-13 7.97 8,254 8,321
7.95 6,911 8,030 6,621 19.11% Nov-13 8.22 7,222 8,325
6.67 7,582 7,620 6,507 -9.13% Oct-13 6.87 7,794 7,908
7.34 7,810 8,112 7,244 -7.25% Sep-13 7.76 7,833 8,304
7.92 7,103 8,056 6,678 6.95% Aug-13 8.02 7,491 8,164
7.40 6,839 7,401 6,693 10.27% Jul-13 7.44 6,375 7,586
6.71 6,712 6,712 6,712 33.55% Jun-13 6.40 6,399 6,399
5.03 4,584 4,733 4,419 8.98% May-13 5.33 4,909 4,969
4.61 4,617 4,861 4,512 -2.31% Apr-13 4.93 5,002 5,257
4.72 4,721 4,721 4,721 1.01% Mar-13 5.10 5,095 5,095
4.67 4,674 4,674 4,674 0.82% Feb-13 4.85 4,854 4,854
4.64 4,599 4,799 4,480 -11.19% Jan-13 4.73 4,587 4,773
5.22 5,220 5,220 5,220 3.28% Dec-12 4.89 4,886 4,886
5.05 5,054 5,054 5,054 -4.48% Nov-12 4.87 4,872 4,872
5.29 5,141 5,319 5,141 -2.58% Oct-12 5.40 5,323 5,360
5.43 5,431 5,431 5,431 -3.60% Sep-12 5.58 5,434 5,594
5.63 5,634 5,634 5,634 13.70% Aug-12 5.75 5,748 5,748
4.96 5,052 5,117 4,996 -3.28% Jul-12 5.37 5,407 5,525
5.12 5,207 5,665 4,799 -1.33% Jun-12 5.53 5,536 5,622
5.19 4,618 5,692 4,336 11.08% May-12 5.54 5,200 5,610
4.67 4,965 5,039 4,373 -0.34% Apr-12 5.21 5,276 5,439
4.69 4,519 5,071 4,416 0.56% Mar-12 5.28 4,907 5,374
4.66 4,504 4,848 3,973 3.00% Feb-12 4.97 4,877 5,127
4.53 5,154 5,404 4,441 -14.82% Jan-12 4.77 5,303 5,553
5.32 5,617 5,627 5,135 -5.76% Dec-11 5.42 5,678 5,715
5.64 5,645 6,003 5,323 2.96% Nov-11 5.91 5,705 6,034
 5.48 6,065 6,892 5,361 -9.51% Oct-11 5.71 6,604 6,651
6.06 5,648 6,507 5,351 6.12% Sep-11 6.19 6,087 6,892
5.71 6,097 6,162 5,510 -5.67% Aug-11 6.36 6,443 6,488
6.05 6,496 6,601 5,756 -6.88% Jul-11 6.49 6,907 6,907
6.50 6,545 6,876 6,369 0.45% Jun-11 6.88 6,845 7,025
6.47 6,788 6,981 6,467 -4.77% May-11 6.85 6,976 7,144
6.79 7,416 7,518 6,243 -6.31% Apr-11 6.99 7,419 7,670
7.25 8,075 8,199 7,248 -11.45% Mar-11 7.56 8,337 8,396
8.19 8,122 8,396 7,743 4.60% Feb-11 8.41 8,337 8,512
7.83 5,949 8,516 5,584 22.04% Jan-11 8.34 6,768 8,566
6.41 6,130 6,445 5,673 12.89% Dec-10 6.38 6,339 6,873
5.68 6,480 6,480 5,678 -8.74% Nov-10 6.34 6,385 6,404
6.22 7,916 7,916 6,048 -21.41% Oct-10 6.41 7,176 7,176
7.92 7,125 7,920 6,856 11.08% Sep-10 7.18 8,061 8,061
7.13 7,089 7,441 6,741 1.13% Aug-10 7.47 7,460 8,063
7.05 7,297 7,672 6,935 -3.56% Jul-10 7.39 7,600 8,044
7.31 7,867 7,985 7,033 -7.13% Jun-10 7.61 8,372 8,443
7.87 7,373 8,311 7,348 6.75% May-10 8.16 8,052 8,695
7.37 7,846 8,074 7,337 -6.93% Apr-10 7.95 8,115 8,291
7.92 8,075 8,249 7,850 -1.02% Mar-10 8.12 8,372 8,416
8.00 8,006 8,269 7,956 -0.66% Feb-10 8.37 8,478 8,478
8.06 8,734 8,734 7,598 0.98% Jan-10 8.48 8,983 8,983
7.98 8,111 9,054 7,194 -3.16% Dec-09 8.98 9,064 9,224
8.24 8,799 8,939 7,944 -6.87% Nov-09 9.07 9,403 9,583
8.85 8,345 9,144 8,099 5.54% Oct-09 9.29 8,992 9,659
8.38 8,794 9,289 8,337 -5.93% Sep-09 9.00 9,598 9,688
8.91 8,530 9,368 8,429 3.41% Aug-09 9.60 9,050 9,897
8.62 9,153 9,596 8,446 -5.89% Jul-09 8.93 9,830 9,856
9.16 8,984 9,712 8,711 1.18% Jun-09 9.83 9,628 10,229
9.05 10,060 10,186 8,905 -10.07% May-09 9.63 10,887 10,952
10.06 11,205 11,455 10,014 -8.24% Apr-09 10.86 11,650 11,650
10.97 12,034 13,478 10,119 -12.24% Mar-09 11.66 13,037 13,488
12.50 10,872 12,923 10,714 14.91% Feb-09 13.14 11,199 13,182
10.87 11,518 12,283 10,757 -2.82% Jan-09 11.20 11,429 12,586
11.19 15,760 16,610 11,190 -28.94% Dec-08 12.00 15,170 16,282
15.75 16,627 19,127 14,296 -7.30% Nov-08 15.34 17,265 19,366
16.99 12,830 17,608 12,619 32.43% Oct-08 17.36 12,965 22,100
12.83 11,727 13,183 11,397 10.64% Sep-08 12.96 11,991 13,667
11.60 11,210 11,932 10,883 3.43% Aug-08 11.82 11,504 12,032
11.21 12,691 12,768 11,175 -11.36% Jul-08 11.50 13,204 13,236
12.65 11,857 13,150 11,857 4.05% Jun-08 13.08 12,422 13,481
12.15 11,820 12,180 11,440 2.82% May-08 12.54 12,671 12,776
11.82 10,299 12,403 10,299 20.44% Apr-08 12.60 11,456 12,879
9.82 8,871 10,301 8,798 11.24% Mar-08 9.32 9,319 9,319
8.82 8,298 8,878 8,201 6.29% Feb-08 9.32 9,223 9,469
 8.30 8,342 8,894 8,195 4.84% Jan-08 9.22 9,284 9,450
7.92 8,461 9,022 7,465 -3.85% Dec-07 9.29 9,725 9,725
8.24 7,915 9,211 7,733 3.26% Nov-07 9.47 8,781 10,222
7.98 8,526 8,857 7,800 0.94% Oct-07 8.78 9,089 9,201
7.90 7,901 7,901 7,901 -4.18% Sep-07 8.87 8,870 8,870
8.25 8,246 8,246 8,246 6.00% Aug-07 9.40 9,403 9,403
7.78 7,779 7,779 7,779 -2.37% Jul-07 8.80 8,797 8,797
7.97 7,968 7,968 7,968 -3.22% Jun-07 8.77 8,769 8,769
8.23 8,233 8,233 8,233 0.77% May-07 8.47 8,469 8,469
8.17 8,170 8,170 8,170 -2.47% Apr-07 8.90 8,903 8,903
8.38 8,377 8,377 8,377 3.01% Mar-07 9.27 9,270 9,270
8.13 8,132 8,132 8,132 3.29% Feb-07 9.25 9,250 9,250
7.87 7,873 7,873 7,873 -17.36% Jan-07 9.22 9,217 9,217
9.53 9,527 9,527 9,527 2.19% Dec-06 10.00 9,996 9,996
9.32 9,323 9,323 9,323 -3.14% Nov-06 10.20 10,200 10,200
9.63 9,625 9,625 9,625 -8.38% Oct-06 10.09 10,085 10,085
10.51 10,505 10,505 10,505 -6.90% Sep-06 10.70 10,696 10,696
11.28 11,284 11,284 11,284 -2.51% Aug-06 11.53 11,529 11,529
11.57 11,574 11,574 11,574 -5.85% Jul-06 11.75 11,753 11,753
12.29 12,293 12,293 12,293 1.11% Jun-06 12.52 12,523 12,523
12.16 12,158 12,158 12,158 5.31% May-06 12.08 12,080 12,080
11.55 11,545 11,545 11,545 -3.49% Apr-06 11.79 11,786 11,786
11.96 11,963 11,963 11,963 -4.00% Mar-06 11.91 11,909 11,909
12.46 12,461 12,461 12,461 0.01% Feb-06 12.15 12,148 12,148
12.46 12,460 12,460 12,460 -5.71% Jan-06 12.86 12,859 12,859
13.22 13,215 13,215 13,215 -2.83% Dec-05 13.23 13,229 13,229
13.60 13,600 13,600 13,600 0.24% Nov-05 13.66 13,657 13,657
13.57 13,567 13,567 13,567 -3.96% Oct-05 13.96 13,959 13,959
14.13 14,126 14,126 14,126 -1.24% Sep-05 14.85 14,852 14,852
14.30 14,303 14,303 14,303 26.06% Aug-05 14.37 14,365 14,365
11.35 11,346 11,346 11,346 8.64% Jul-05 11.78 11,777 11,777
10.44 10,444 10,444 10,444 3.73% Jun-05 10.84 10,837 10,837
10.07 10,068 10,068 10,068 2.04% May-05 10.68 10,681 10,681
9.87 9,867 9,867 9,867 2.91% Apr-05 10.69 10,689 10,689
9.59 9,588 9,588 9,588 12.54% Mar-05 10.29 10,293 10,293
8.52 8,520 8,520 8,520 2.45% Feb-05 9.45 9,452 9,452
8.32 8,316 8,316 8,316 -8.01% Jan-05 9.26 9,263 9,263
9.04 9,040 9,040 9,040 2.26% Dec-04 10.11 10,110 10,110
8.84 8,840 8,840 8,840 -4.54% Nov-04 9.84 9,840 9,840
9.26 9,260 9,260 9,260 0.98% Oct-04 10.14 10,140 10,140
9.17 9,170 9,170 9,170 -4.48% Sep-04 10.20 10,200 10,200
9.60 9,600 9,600 9,600 -3.32% Aug-04 10.83 10,830 10,830
9.93 9,930 9,930 9,930 -2.55% Jul-04 11.00 11,000 11,000
10.19 10,190 10,190 10,190 -1.64% Jun-04 11.57 11,570 11,570
10.36 10,360 10,360 10,360 19.08% May-04 11.40 11,400 11,400
 8.70 8,700 8,700 8,700 -7.25% Apr-04 10.22 10,220 10,220
9.38 9,380 9,380 9,380 -5.16% Mar-04 11.08 11,080 11,080
9.89 9,890 9,890 9,890 -8.17% Feb-04 11.38 11,380 11,380
10.77 10,770 10,770 10,770 3.06% Jan-04 11.75 11,750 11,750
10.45 10,450 10,450 10,450 -14.69% Dec-03 11.44 11,440 11,440
12.25 12,250 12,250 12,250 5.88% Nov-03 12.90 12,900 12,900
11.57 11,570 11,570 11,570 5.09% Oct-03 12.15 12,150 12,150
11.01 11,010 11,010 11,010 2.42% Sep-03 11.57 11,570 11,570
10.75 10,750 10,750 10,750 2.97% Aug-03 11.35 11,350 11,350
10.44 10,440 10,440 10,440 -4.57% Jul-03 11.11 11,110 11,110
10.94 10,940 10,940 10,940 -7.99% Jun-03 11.40 11,400 11,400
ini, itu settlement datenya mulai kapan.

10 Y
Low Change % Date Open High Low Change %
7,732 0.29% Dec-18 8.00 7,832 8,278 7,825 1.72%
7,827 -6.67% Nov-18 7.87 8,603 8,603 7,866 -8.55%
7,852 3.06% Oct-18 8.60 8,012 8,875 8,012 4.79%
7,998 2.72% Sep-18 8.21 8,191 8,648 8,092 1.00%
7,502 3.72% Aug-18 8.13 7,756 8,127 7,612 4.80%
7,365 0.70% Jul-18 7.76 7,739 7,891 7,356 -0.62%
6,823 11.28% Jun-18 7.80 6,934 7,823 6,934 10.52%
6,451 5.82% May-18 7.06 6,905 7,616 6,905 2.23%
5,909 8.83% Apr-18 6.91 6,639 7,191 6,549 3.55%
5,933 -1.18% Mar-18 6.67 6,576 6,930 6,544 1.12%
5,737 3.89% Feb-18 6.60 6,259 6,615 6,213 4.38%
5,529 -2.48% Jan-18 6.32 6,256 6,388 6,048 0.32%
5,926 -2.05% Dec-17 6.30 6,490 6,564 6,298 -3.27%
6,029 -5.75% Nov-17 6.51 6,790 6,790 6,505 -4.32%
6,084 4.85% Oct-17 6.81 6,434 6,860 6,434 4.76%
5,841 -2.14% Sep-17 6.50 6,665 6,670 6,264 -2.80%
6,250 -7.33% Aug-17 6.68 6,948 6,948 6,679 -3.81%
6,710 1.28% Jul-17 6.95 6,829 7,218 6,778 2.01%
6,637 -0.69% Jun-17 6.81 6,946 6,947 6,746 -2.01%
6,651 0.64% May-17 6.95 7,014 7,218 6,929 -1.14%
6,644 -2.20% Apr-17 7.03 7,019 7,125 7,012 0.03%
6,819 -6.61% Mar-17 7.03 7,557 7,557 7,024 -6.80%
7,175 0.30% Feb-17 7.54 7,633 7,657 7,493 -1.26%
7,132 -4.05% Jan-17 7.64 7,923 7,967 7,489 -3.82%
7,250 -5.74% Dec-16 7.94 8,185 8,185 7,533 -2.97%
6,921 15.35% Nov-16 8.18 7,314 8,372 7,232 12.74%
6,815 1.97% Oct-16 7.26 7,097 7,265 6,995 2.69%
6,592 0.60% Sep-16 7.07 7,118 7,131 6,856 -0.97%
6,590 0.40% Aug-16 7.14 6,939 7,166 6,778 2.79%
6,775 -7.23% Jul-16 6.94 7,483 7,483 6,944 -6.94%
7,301 -3.36% Jun-16 7.46 7,804 7,876 7,459 -5.12%
7,304 1.65% May-16 7.87 7,631 7,929 7,622 1.94%
7,232 -0.11% Apr-16 7.72 7,660 7,720 7,397 0.03%
7,278 -6.51% Mar-16 7.71 8,250 8,252 7,604 -6.44%
7,775 -2.58% Feb-16 8.24 8,159 8,269 7,919 -0.40%
8,171 -8.15% Jan-16 8.28 8,850 8,873 8,277 -6.71%
8,368 4.76% Dec-15 8.87 8,577 9,151 8,445 3.10%
8,407 -2.79% Nov-15 8.61 8,879 8,908 8,542 -2.25%
8,373 -8.91% Oct-15 8.80 9,567 9,567 8,522 -8.53%
8,510 11.61% Sep-15 9.62 8,767 9,798 8,767 9.54%
8,030 5.83% Aug-15 8.79 8,539 9,021 8,456 2.13%
7,901 -0.43% Jul-15 8.60 8,290 8,659 8,249 2.66%
8,010 1.91% Jun-15 8.38 8,186 8,715 8,172 2.62%
7,650 5.03% May-15 8.17 7,740 8,251 7,702 6.16%
7,167 5.97% Apr-15 7.69 7,420 7,818 7,211 3.79%
6,715 6.41% Mar-15 7.41 6,905 7,726 6,905 7.37%
6,674 -1.73% Feb-15 6.90 7,069 7,452 6,842 -1.97%
6,831 -10.64% Jan-15 7.04 7,680 7,994 7,041 -9.65%
7,597 0.90% Dec-14 7.79 7,685 8,514 7,665 1.26%
7,608 -2.98% Nov-14 7.70 8,041 8,041 7,678 -4.39%
7,766 -4.18% Oct-14 8.05 8,688 8,688 8,004 -4.14%
7,610 2.72% Sep-14 8.40 8,297 8,436 7,882 2.15%
7,754 1.53% Aug-14 8.22 8,040 8,376 8,025 2.43%
7,615 0.43% Jul-14 8.03 8,168 8,235 7,962 -2.62%
7,273 2.34% Jun-14 8.24 8,021 8,303 7,976 2.23%
7,538 0.25% May-14 8.06 7,892 8,103 7,840 1.60%
7,532 -0.90% Apr-14 7.93 7,947 8,105 7,786 -0.44%
7,679 -2.60% Mar-14 7.97 8,464 8,464 7,884 -5.01%
7,752 -1.84% Feb-14 8.39 8,983 9,269 8,300 -5.60%
7,811 1.09% Jan-14 8.89 8,449 9,158 8,410 5.30%
7,889 -2.98% Dec-13 8.44 8,693 8,856 8,374 -2.89%
7,004 19.53% Nov-13 8.69 7,728 8,737 7,545 17.19%
6,587 -11.37% Oct-13 7.42 8,489 8,489 6,952 -12.65%
7,457 -3.33% Sep-13 8.49 8,856 8,952 7,770 -1.41%
7,202 7.81% Aug-13 8.61 7,849 8,870 7,585 9.40%
6,375 16.28% Jul-13 7.87 7,162 8,034 7,162 10.61%
6,399 20.06% Jun-13 7.12 7,116 7,116 7,116 16.67%
4,909 8.07% May-13 6.10 5,526 5,625 5,526 11.01%
4,799 -3.20% Apr-13 5.49 5,624 5,683 5,386 -0.51%
5,095 4.96% Mar-13 5.52 5,522 5,522 5,522 1.96%
4,854 2.64% Feb-13 5.42 5,416 5,416 5,416 1.37%
4,587 -3.21% Jan-13 5.34 5,078 5,321 5,078 3.41%
4,886 0.29% Dec-12 5.17 5,167 5,167 5,167 -4.83%
4,872 -9.76% Nov-12 5.43 5,429 5,429 5,429 -4.84%
5,323 -3.30% Oct-12 5.71 5,729 5,736 5,723 -4.49%
5,348 -2.87% Sep-12 5.97 5,973 5,973 5,973 -4.39%
5,748 7.02% Aug-12 6.25 6,247 6,247 6,247 9.87%
5,172 -2.79% Jul-12 5.69 6,059 6,177 5,852 -6.97%
5,185 -0.20% Jun-12 6.11 6,482 6,617 6,061 -6.20%
5,184 6.32% May-12 6.52 5,934 6,585 5,866 9.29%
5,109 -1.33% Apr-12 5.96 5,916 6,190 5,837 0.76%
4,691 6.18% Mar-12 5.92 5,509 6,129 5,449 5.36%
4,337 4.13% Feb-12 5.62 5,264 5,724 4,991 5.82%
4,694 -11.94% Jan-12 5.31 6,146 6,202 5,307 -11.83%
5,304 -8.35% Dec-11 6.02 6,679 6,679 5,956 -12.54%
5,513 3.65% Nov-11 6.88 6,361 6,882 6,154 9.29%
 5,602 -7.74% Oct-11 6.30 6,869 7,139 6,270 -5.97%
5,690 -2.77% Sep-11 6.70 6,837 7,660 6,347 -1.57%
6,064 -1.96% Aug-11 6.80 6,979 7,044 6,774 -4.36%
6,409 -5.75% Jul-11 7.11 7,565 7,586 6,979 -6.05%
6,831 0.57% Jun-11 7.57 7,340 7,706 7,326 2.39%
6,802 -2.03% May-11 7.40 7,815 7,850 7,362 -4.86%
6,527 -7.52% Apr-11 7.77 8,066 8,174 7,470 -4.91%
7,555 -10.13% Mar-11 8.17 8,845 8,845 8,102 -7.59%
8,164 0.85% Feb-11 8.85 8,882 9,115 8,692 -0.41%
6,279 30.58% Jan-11 8.88 7,603 9,965 7,351 16.81%
6,244 0.66% Dec-10 7.60 7,404 8,053 7,369 2.67%
5,918 -1.01% Nov-10 7.41 7,744 7,929 7,231 -1.87%
6,328 -10.73% Oct-10 7.55 7,655 7,744 6,996 -1.41%
7,132 -3.94% Sep-10 7.65 8,119 8,273 7,558 -8.24%
7,113 1.04% Aug-10 8.34 8,004 8,341 7,868 4.21%
7,324 -2.79% Jul-10 8.00 8,184 8,563 7,998 -2.21%
7,454 -6.79% Jun-10 8.19 8,864 9,049 7,954 -7.66%
7,944 2.69% May-10 8.86 8,587 9,620 8,567 3.47%
7,794 -2.09% Apr-10 8.57 9,132 9,151 8,523 -6.89%
8,116 -3.07% Mar-10 9.20 9,860 9,919 9,067 -6.55%
8,244 -1.25% Feb-10 9.85 9,887 9,999 9,734 0.33%
8,048 -5.62% Jan-10 9.81 10,001 10,297 9,390 -2.82%
8,623 -0.89% Dec-09 10.10 10,340 10,340 9,872 -1.06%
9,000 -2.45% Nov-09 10.21 10,229 10,436 9,922 -0.22%
8,979 3.31% Oct-09 10.23 10,046 10,425 9,815 2.59%
8,995 -6.29% Sep-09 9.97 10,540 10,675 9,971 -5.40%
8,864 7.53% Aug-09 10.54 10,133 11,079 9,938 4.41%
8,920 -9.20% Jul-09 10.10 10,997 11,119 10,005 -8.41%
9,238 2.12% Jun-09 11.02 10,448 11,629 10,256 4.87%
9,540 -11.36% May-09 10.51 12,096 12,184 10,448 -12.66%
10,724 -6.88% Apr-09 12.03 12,445 12,690 11,861 -5.17%
10,898 -11.20% Mar-09 12.69 13,883 14,508 11,911 -10.44%
11,096 17.25% Feb-09 14.17 12,177 14,191 11,874 19.51%
11,064 -6.62% Jan-09 11.86 11,913 12,576 11,201 -0.50%
11,438 -21.79% Dec-08 11.92 15,636 16,257 11,510 -24.11%
14,651 -11.62% Nov-08 15.70 17,713 19,882 14,799 -8.96%
12,919 33.95% Oct-08 17.25 13,277 21,107 13,112 29.93%
11,597 9.59% Sep-08 13.27 12,319 13,831 12,002 8.79%
10,843 2.79% Aug-08 12.20 11,935 13,607 11,084 2.23%
11,355 -12.07% Jul-08 11.94 13,372 13,540 11,736 -11.11%
12,422 4.36% Jun-08 13.43 12,925 13,639 12,815 4.61%
11,977 -0.48% May-08 12.84 12,904 13,012 12,436 -0.12%
10,930 35.18% Apr-08 12.85 11,690 13,331 11,595 10.83%
9,319 0.00% Mar-08 11.60 10,177 11,689 10,177 11.97%
8,977 1.03% Feb-08 10.36 9,925 10,355 9,893 4.33%
 8,955 -0.68% Jan-08 9.93 10,079 10,171 9,802 -1.49%
8,867 -1.94% Dec-07 10.08 10,435 10,435 9,537 1.21%
8,424 7.83% Nov-07 9.96 9,370 10,612 9,114 6.24%
8,473 -0.98% Oct-07 9.37 9,179 9,406 9,130 2.08%
8,870 -5.67% Sep-07 9.18 9,179 9,179 9,179 -5.54%
9,403 6.89% Aug-07 9.72 9,717 9,717 9,717 6.60%
8,797 0.32% Jul-07 9.12 9,115 9,115 9,115 1.26%
8,769 3.54% Jun-07 9.00 9,002 9,002 9,002 2.11%
8,469 -4.87% May-07 8.82 8,816 8,816 8,816 -8.15%
8,903 -3.96% Apr-07 9.60 9,598 9,598 9,598 -3.22%
9,270 0.22% Mar-07 9.92 9,917 9,917 9,917 -1.90%
9,250 0.36% Feb-07 10.11 10,109 10,109 10,109 2.02%
9,217 -7.79% Jan-07 9.91 9,909 9,909 9,909 -4.33%
9,996 -2.00% Dec-06 10.36 10,357 10,357 10,357 -2.71%
10,200 1.14% Nov-06 10.65 10,646 10,646 10,646 2.24%
10,085 -5.71% Oct-06 10.41 10,413 10,413 10,413 -5.35%
10,696 -7.23% Sep-06 11.00 11,002 11,002 11,002 -6.40%
11,529 -1.91% Aug-06 11.75 11,754 11,754 11,754 -1.86%
11,753 -6.15% Jul-06 11.98 11,977 11,977 11,977 -5.22%
12,523 3.67% Jun-06 12.64 12,636 12,636 12,636 1.28%
12,080 2.49% May-06 12.48 12,476 12,476 12,476 5.28%
11,786 -1.03% Apr-06 11.85 11,850 11,850 11,850 -3.85%
11,909 -1.97% Mar-06 12.32 12,324 12,324 12,324 -2.92%
12,148 -5.53% Feb-06 12.70 12,695 12,695 12,695 -3.28%
12,859 -2.80% Jan-06 13.13 13,126 13,126 13,126 -3.52%
13,229 -3.13% Dec-05 13.61 13,605 13,605 13,605 -5.82%
13,657 -2.16% Nov-05 14.45 14,445 14,445 14,445 0.07%
13,959 -6.01% Oct-05 14.44 14,435 14,435 14,435 -1.37%
14,852 3.39% Sep-05 14.64 14,636 14,636 14,636 4.46%
14,365 21.98% Aug-05 14.01 14,011 14,011 14,011 18.02%
11,777 8.67% Jul-05 11.87 11,872 11,872 11,872 4.53%
10,837 1.46% Jun-05 11.36 11,358 11,358 11,358 2.06%
10,681 -0.07% May-05 11.13 11,129 11,129 11,129 -0.74%
10,689 3.85% Apr-05 11.21 11,212 11,212 11,212 6.09%
10,293 8.90% Mar-05 10.57 10,568 10,568 10,568 3.77%
9,452 2.04% Feb-05 10.18 10,184 10,184 10,184 1.87%
9,263 -8.38% Jan-05 10.00 9,997 9,997 9,997 -10.32%
10,110 2.74%
9,840 -2.96%
10,140 -0.59%
10,200 -5.82%
10,830 -1.55%
11,000 -4.93%
11,570 1.49%
11,400 11.55%
10,220 -7.76%
11,080 -2.64%
11,380 -3.15%
11,750 2.71%
11,440 -11.32%
12,900 6.17%
12,150 5.01%
11,570 1.94%
11,350 2.16%
11,110 -2.54%
11,400 -5.00%
20 Y 30 Y
Date Price Open High Low Change % Date Price Open
Des '18 8.387 8,169 8,554 8,135 2,42% Dec-18 8.80 8,848
Nov '18 8.189 8,999 8,999 8,188 -9,03% Nov-18 8.78 9,276
Okt '18 9.002 8,462 9,245 8,452 4,76% Oct-18 9.28 8,937
Sep '18 8.593 8,673 9,136 8,381 -0,05% Sep-18 9.02 8,555
Ags '18 8.597 8,174 8,605 8,056 5,24% Aug-18 8.62 8,461
Jul '18 8.169 8,158 8,247 7,901 -0,93% Jul-18 8.46 8,507
Jun '18 8.246 7,568 8,246 7,548 6,94% Jun-18 8.41 7,928
Mei '18 7.711 7,427 8,059 7,427 3,34% May-18 7.93 7,545
Apr '18 7.462 7,284 7,637 7,219 1,65% Apr-18 7.61 7,454
Mar '18 7.341 7,374 7,462 7,292 -0,11% Mar-18 7.49 7,431
Feb '18 7.349 7,018 7,349 6,948 3,71% Feb-18 7.40 7,345
Jan '18 7.086 7,172 7,172 6,818 -0,35% Jan-18 7.36 7,509
Des '17 7.111 7,257 7,279 7,111 -2,00% Dec-17 7.45 7,549
Nov '17 7.256 7,467 7,467 7,251 -3,69% Nov-17 7.51 7,598
Okt '17 7.534 7,242 7,576 7,217 1,76% Oct-17 7.62 7,424
Sep '17 7.404 7,230 7,404 7,082 1,47% Sep-17 7.44 7,817
Ags '17 7.297 7,628 7,653 7,297 -4,41% Aug-17 7.84 7,925
Jul '17 7.634 7,452 8,066 7,452 1,21% Jul-17 7.93 7,890
Jun '17 7.543 7,608 7,611 7,506 -0,80% Jun-17 7.88 7,960
Mei '17 7.604 7,726 7,934 7,599 -1,37% May-17 7.93 7,975
Apr '17 7.710 7,646 7,792 7,626 0,50% Apr-17 7.97 8,127
Mar '17 7.672 8,126 8,126 7,670 -5,55% Mar-17 8.09 8,396
Feb '17 8.123 8,151 8,196 8,055 -0,51% Feb-17 8.42 8,473
Jan '17 8.165 8,145 8,185 7,979 0,15% Jan-17 8.52 8,563
Des '16 8.153 8,258 8,336 7,910 -1,26% Dec-16 8.60 8,725
Nov '16 8.257 7,812 8,467 7,761 5,57% Nov-16 8.73 7,928
Okt '16 7.821 7,438 7,839 7,358 5,79% Oct-16 7.82 7,528
Sep '16 7.393 7,490 7,513 7,297 -1,36% Sep-16 7.63 7,728
Ags '16 7.495 7,468 7,513 7,269 1,65% Aug-16 7.67 7,624
Jul '16 7.373 7,705 7,715 7,373 -4,57% Jul-16 7.64 8,103
Jun '16 7.726 8,056 8,056 7,726 -4,17% Jun-16 8.04 8,330
Mei '16 8.062 7,870 8,144 7,852 2,26% May-16 8.33 8,256
Apr '16 7.884 8,146 8,146 7,684 -3,78% Apr-16 8.24 8,542
Mar '16 8.194 8,657 8,657 8,096 -5,22% Mar-16 8.49 9,080
Feb '16 8.645 8,535 8,649 8,316 0,44% Feb-16 9.06 9,018
Jan '16 8.607 9,111 9,111 8,607 -5,38% Jan-16 9.03 9,296
Des '15 9.096 8,832 9,395 8,675 2,93% Dec-15 9.36 9,149
Nov '15 8.837 9,228 9,246 8,817 -2,45% Nov-15 9.14 9,284
Okt '15 9.059 9,847 9,847 8,874 -8,40% Oct-15 9.39 10,085
Sep '15 9.890 9,098 9,957 9,092 8,48% Sep-15 10.17 9,431
Ags '15 9.117 8,674 9,409 8,674 3,37% Aug-15 9.53 9,077
Jul '15 8.820 8,426 8,831 8,400 4,34% Jul-15 9.08 8,684
Jun '15 8.453 8,389 8,835 8,355 1,19% Jun-15 8.68 8,667
Mei '15 8.354 8,036 8,589 8,036 3,52% May-15 8.65 8,288
Apr '15 8.070 7,740 8,087 7,619 3,91% Apr-15 8.34 8,029
Mar '15 7.766 7,296 8,115 7,293 6,11% Mar-15 8.03 7,650
Feb '15 7.319 7,458 7,814 7,232 -1,32% Feb-15 7.65 7,723
Jan '15 7.417 8,268 8,413 7,417 -10,52% Jan-15 7.77 8,625
Des '14 8.289 8,089 8,822 8,085 2,31% Dec-14 8.69 8,419
Nov '14 8.102 8,447 8,479 8,089 -4,48% Nov-14 8.44 8,773
Okt '14 8.482 9,000 9,064 8,453 -4,88% Oct-14 8.79 9,249
Sep '14 8.917 8,707 9,025 8,385 2,27% Sep-14 9.17 8,860
Ags '14 8.719 8,656 9,027 8,656 0,48% Aug-14 9.00 8,951
Jul '14 8.677 8,888 8,888 8,585 -2,81% Jul-14 8.90 9,031
Jun '14 8.928 8,639 8,981 8,585 3,68% Jun-14 9.07 8,788
Mei '14 8.611 8,558 8,660 8,424 0,56% May-14 8.82 8,731
Apr '14 8.563 8,479 8,574 8,363 -0,79% Apr-14 8.75 8,881
Mar '14 8.631 9,114 9,114 8,474 -4,07% Mar-14 8.76 9,256
Feb '14 8.997 9,620 9,783 8,970 -4,93% Feb-14 9.31 9,569
Jan '14 9.464 9,103 9,719 8,800 4,55% Jan-14 9.66 9,258
Des '13 9.052 9,285 9,343 8,972 -2,11% Dec-13 9.34 9,522
Nov '13 9.247 8,234 9,302 8,164 16,24% Nov-13 9.46 8,173
Okt '13 7.955 8,878 8,918 7,630 -9,75% Oct-13 7.99 8,971
Sep '13 8.814 9,167 9,304 8,263 -2,99% Sep-13 8.91 9,216
Ags '13 9.086 8,281 9,319 8,079 9,05% Aug-13 9.33 8,698
Jul '13 8.332 7,797 8,460 7,797 5,00% Jul-13 8.56 7,979
Jun '13 7.935 7,935 7,935 7,935 14,58% Jun-13 7.95 6,982
Mei '13 6.925 6,512 6,548 6,498 7,45% May-13 6.85 6,609
Apr '13 6.445 6,615 6,683 6,402 -1,23% Apr-13 6.58 6,569
Mar '13 6.525 6,525 6,525 6,525 3,74% Mar-13 6.52 6,458
Feb '13 6.290 6,290 6,290 6,290 0,08% Feb-13 6.43 6,470
Jan '13 6.285 6,117 6,362 6,117 -0,36% Jan-13 6.53 6,429
Des '12 6.308 6,308 6,308 6,308 1,30% Dec-12 6.35 6,528
Nov '12 6.227 6,227 6,227 6,227 -3,65% Nov-12 6.42 6,540
Okt '12 6.463 6,504 6,504 6,504 -3,70% Oct-12 6.61 6,607
Sep '12 6.711 6,711 6,711 6,711 -3,26% Sep-12 6.62 7,019
Ags '12 6.937 6,937 6,937 6,937 7,70% Aug-12 7.11 6,849
Jul '12 6.441 6,858 6,934 6,754 -6,65% Jul-12 6.49 6,606
Jun '12 6.900 7,226 7,257 6,847 -4,51% Jun-12 6.77 7,009
Mei '12 7.226 6,794 7,293 6,759 6,31% May-12 6.61 6,896
Apr '12 6.797 6,803 6,964 6,684 -0,09% Apr-12 6.93 6,970
Mar '12 6.803 6,465 6,866 6,348 3,48% Mar-12 6.93 6,616
Feb '12 6.574 6,342 6,663 5,851 3,51% Feb-12 6.41 6,216
Jan '12 6.351 7,091 7,193 6,306 -10,18%
Des '11 7.071 7,617 7,642 7,031 -9,26%
Nov '11 7.793 7,200 7,883 7,138 8,24%
Okt '11 7.200 7,692 7,842 7,084 -6,40%
Sep '11 7.692 7,881 8,163 7,395 -2,51%
Ags '11 7.890 8,140 8,404 7,846 -4,06%
Jul '11 8.224 8,652 8,712 8,131 -4,95%
Jun '11 8.652 8,677 8,880 8,592 -1,38%
Mei '11 8.773 8,854 9,089 8,717 -2,28%
Apr '11 8.978 9,222 9,336 8,844 -3,21%
Mar '11 9.276 9,948 9,990 9,276 -6,30%
Feb '11 9.900 10,111 10,390 9,871 -2,09%
Jan '11 10.111 9,118 10,847 8,860 8,46%
Des '10 9.322 9,109 9,666 8,823 2,23%
Nov '10 9.119 8,361 9,375 8,078 9,66%
Okt '10 8.316 8,409 8,655 7,836 -1,79%
Sep '10 8.468 9,250 10,755 8,367 -10,48%
Ags '10 9.459 9,280 9,459 8,824 1,04%
Jul '10 9.362 9,850 9,975 9,280 -5,62%
Jun '10 9.919 10,073 10,289 9,445 -3,32%
Mei '10 10.260 9,931 10,568 9,820 4,42%
Apr '10 9.826 10,249 10,313 9,744 -4,35%
Mar '10 10.273 10,681 10,773 10,250 -4,09%
Feb '10 10.711 10,681 10,805 10,656 -10,01%
High Low Change %
8,848 8,553 0.25%
9,283 8,755 -5.39%
9,297 8,823 2.87%
9,275 8,555 4.63%
8,648 8,460 1.86%
8,507 8,459 0.57%
8,413 7,838 6.16%
8,185 7,511 4.15%
7,667 7,454 1.60%
7,514 7,359 1.24%
7,417 7,253 0.49%
7,509 7,193 -1.22%
7,549 7,452 -0.83%
7,598 7,420 -1.38%
7,659 7,407 2.43%
7,832 7,371 -5.07%
8,017 7,812 -1.19%
8,082 7,848 0.61%
8,017 7,869 -0.57%
8,039 7,915 -0.50%
8,127 7,954 -1.56%
8,469 8,092 -3.85%
8,559 8,378 -1.19%
8,638 8,442 -0.99%
8,742 8,473 -1.41%
8,788 7,895 11.56%
7,904 7,528 2.53%
7,754 7,430 -0.56%
7,752 7,379 0.38%
8,103 7,623 -5.00%
8,335 8,039 -3.46%
8,443 8,173 1.09%
8,542 8,072 -2.86%
9,080 8,477 -6.39%
9,064 8,759 0.40%
9,377 9,000 -3.51%
9,424 9,108 2.34%
9,374 9,099 -2.60%
10,085 9,042 -7.69%
10,168 9,355 6.68%
9,623 9,077 5.00%
9,077 8,639 4.53%
9,193 8,644 0.42%
8,780 8,288 3.64%
8,348 7,945 3.96%
8,124 7,642 4.92%
7,965 7,599 -1.54%
8,646 7,770 -10.54%
9,123 8,419 2.87%
8,788 8,443 -3.90%
9,250 8,773 -4.15%
9,249 8,708 1.80%
9,188 8,899 1.18%
9,044 8,846 -1.92%
9,085 8,788 2.85%
8,831 8,725 0.78%
8,881 8,639 -0.05%
9,256 8,666 -5.89%
9,858 9,190 -3.67%
9,886 9,257 3.41%
9,564 9,225 -1.20%
9,490 8,169 18.34%
9,025 7,754 -10.31%
9,700 8,654 -4.49%
9,401 8,517 8.93%
8,930 7,979 7.64%
8,026 6,771 16.12%
6,816 6,529 4.13%
6,633 6,413 0.94%
6,517 6,337 1.29%
6,541 6,374 -1.44%
6,553 6,336 2.79%
6,478 6,351 -1.01%
6,609 6,412 -2.89%
6,629 6,509 -0.12%
7,019 6,451 -6.91%
7,106 6,450 9.51%
6,849 6,450 -4.09%
7,237 6,606 2.42%
7,139 6,412 -4.63%
7,057 6,863 -0.01%
6,993 6,559 8.03%
6,413 6,160 -47.24%
 1M 3M 6M 1Y 3Y 5Y 10 Y 20 Y 30 Y
Nov-12 4.29 4.23 5.023 5.24 5.05 4.87 5.43 6.227 6.42
Dec-12 4.87 4.57 4.887 5.39 5.22 4.89 5.17 6.308 6.35
Jan-13 4.59 4.45 4.075 4.82 4.64 4.73 5
5.34 Y 6.285 6.53
Feb-13 3.65 4.45 4.513 12.004.53 4.67 4.85 5.42 10.00
6.290 6.43
Mar-13 7.30 4.63 4.641 4.48 4.72 5.10 10
20
33 M
5.52 YY 6.525 9.00 6.52
Apr-13 6.09 4.43 10.00
4.408 12.000
8.004.4630 Y 4.61
12.00 4.93 5.49 8.00
6.445 6.58
May-13 4.99 4.58 4.214 4.74 5.03 5.33 6.10 6.925
7.00 6.85
12.00 7.00
8.00 6M
Jun-13 4.63 4.54 6.604 10.000
10.006.40 6.71 6.40 7.12 7.935
6.00 7.95
6.00 9
Jul-13 4.32
10.00 4.17 5.993 6.007.06 7.40 7.44 7.87 8.332
5.00 8.56
8.000
8.00 8
Aug-13 6.95 6.78 7.042 5.007.61 7.92 8.02 8.61 9.086
4.00 9.33
Sep-13 4.96
8.00 6.40 6.765 4.004.007.28
6.000
6.00
7.34 7.76 8.497 8.814
3.00 8.91
Oct-13 6.34 6.62 6.136 6.41 6.67 6.87 7.426 7.955
2.00 7.99
6.00 3.00
2.00
Nov-13 6.46 6.46 7.633 4.000
4.007.63 7.95 8.22 8.695 9.247
1.00 9.46
Dec-13 6.28 6.59 7.255 2.00 7.24 8.00 7.97 8.44 9.052
0.00 9.34
4.00 0.00 4
Jan-14 7.58 7.00 2.000
2.00
7.087 1.00Nov-12
7.24 Jul -13 8.08Ma r-14 8.06
Nov-14 Jul8.89 9.464 9.66
Nov-12 Jul -13 Mar-14 Nov-14 Jul -
-15 Mar-16 Nov-16 Jul -17 Ma r-18 Nov-18
3
Feb-14 5.75
2.00 6.82 6.944 7.23 7.85 7.91 8.39 8.997 9.31
0.00
0.000
0.00 2
Mar-14 5.15 5.55 6.3 7.08
Nov-12
Nov-12
Nov-12 Jul
Jul
Jul 7.43
-13
-13
-13 Ma
Ma r-14 7.70
Mar-14
r-14 Nov-14
Nov-14
Nov-14 Jul
Jul7.97
Jul-15
-15
-15 Mar-168.631
Mar-16
Ma r-16 Nov-16
Nov-16 8.76
Nov-16 Jul
Jul-17
-17 Ma r-18 Nov-18
Apr-14 0.00
5.25 6.35 6.3 6.74 7.42 7.63 7.93 1 8.563 8.75
May-14 5.50Nov-12 Jul -13 Ma r-14 Nov-14 Jul -15 Mar-16 Nov-16 Jul -17 Mar-18 Nov-18
6.10 6.15 7.05 7.53 7.65 8.060 8.611 8.82
Jun-14 6.31 6.35 6.575 6.89 7.58 7.83 8.24Nov-128.928 Jul -13 Mar-14
9.07 Nov-14 Jul -15 Ma r

Jul-14 5.98 6.15 6.25 6.87 7.59 7.87 8.03 8.677 8.90
Aug-14 6.00 6.00 6.5 7.13 7.74 7.99 8.22 8.719 9.00
Sep-14 6.25 6.60 6.75 7.43 7.86 8.20 8.40 8.917 9.17
Oct-14 6.50 6.50 6.65 7.33 7.72 7.86 8.05 8.482 8.79
Nov-14 6.28 5.80 6.85 7.21 7.49 7.63 7.70 8.102 8.44
Dec-14 6.10 6.25 6.5 7.39 7.53 7.70 7.79 8.289 8.69
Jan-15 5.50 5.75 6 6.46 6.71 6.88 7.04 7.417 7.77
Feb-15 5.75 6.00 6.25 6.60 6.76 6.76 6.90 7.319 7.65
Mar-15 5.80 5.90 6.1 6.62 6.89 7.19 7.41 7.766 8.03
Apr-15 7.20 5.70 5.9 7.00 7.58 7.62 7.69 8.070 8.34
May-15 5.78 5.80 6 7.37 7.82 8.00 8.17 8.354 8.65
Jun-15 5.78 5.97 6.133 7.37 8.13 8.16 8.38 8.453 8.68
Jul-15 5.75 6.20 6.5 7.40 8.07 8.12 8.60 8.820 9.08
Aug-15 6.20 6.48 6.625 7.66 8.36 8.59 8.79 9.117 9.53
Sep-15 6.40 6.50 6.8 8.82 9.68 9.59 9.62 9.890 10.17
Oct-15 6.50 6.60 6.9 8.46 8.56 8.74 8.80 9.059 9.39
Nov-15 6.50 6.60 6.9 7.92 8.48 8.49 8.61 8.837 9.14
Dec-15 6.60 6.90 7.1 8.11 8.38 8.90 8.87 9.096 9.36
Jan-16 5.50 5.75 6 7.78 8.17 8.17 8.28 8.607 9.03
Feb-16 6.65 6.70 6.825 7.23 7.95 7.96 8.24 8.645 9.06
Mar-16 6.60 6.66 6.5 6.97 7.54 7.44 7.71 8.194 8.49
Apr-16 5.25 5.75 5.75 6.84 7.37 7.43 7.72 7.884 8.24
May-16 5.88 5.98 6.05 6.73 7.40 7.56 7.87 8.062 8.33
Jun-16 5.95 6.25 6.25 6.92 7.24 7.30 7.46 7.726 8.04
Jul-16 5.93 6.23 6.233 6.44 6.65 6.78 6.94 7.373 7.64
Aug-16 5.30 5.55 5.825 6.50 6.72 6.80 7.14 7.495 7.67
Sep-16 5.93 5.97 6.033 6.26 6.65 6.84 7.07 7.393 7.63
Oct-16 6.04 6.08 6.1 6.33 6.82 6.98 7.26 7.821 7.82
Nov-16 6.10 6.22 6.3 7.39 7.92 8.05 8.18 8.257 8.73
Dec-16 5.97 6.00 6.3 7.46 7.54 7.59 7.94 8.153 8.60
Jan-17 5.93 5.40 5.75 6.71 7.17 7.28 7.64 8.165 8.52
Feb-17 5.20 5.40 5.65 6.68 7.16 7.30 7.54 8.123 8.42
Mar-17 5.10 5.38 5.7 6.47 6.73 6.82 7.03 7.672 8.09
Apr-17 5.70 5.33 5.625 6.21 6.71 6.67 7.03 7.710 7.97
May-17 5.63 5.48 5.6 6.24 6.73 6.71 6.95 7.604 7.93
Jun-17 5.07 5.55 5.65 5.91 6.69 6.67 6.81 7.543 7.88
Jul-17 5.73 5.40 5.6 6.03 6.77 6.75 6.95 7.634 7.93
Aug-17 4.97 5.33 5.45 5.60 6.26 6.26 6.68 7.297 7.84
Sep-17 5.18 4.55 4.825 Indonesia
5.77 Bond
6.07 Yield
6.12 November
1
6.50M 2012-Desember
7.404 7.44 2018
Oct-17 4.53 4.85 5.083 8.005.55
12.00 6.31 6.42 6.81 7.534 7.62
Nov-17 4.58 4.90 5.1 5.27 6.03 6.05 6.51 7.256 7.51
7.00
10.00
Dec-17 4.50 4.98 5 5.41 5.70 5.93 6.30 7.111 7.45
Jan-18 4.13 4.03 4.275 6.005.18 5.62 5.78 6.32 7.086 7.36
8.00
Feb-18 4.30 4.35 4.675 5.005.14 5.73 6.00 6.60 7.349 7.40
6.00
Mar-18 4.19 4.55 4.65 4.00
5.32 5.89 5.93 6.67 7.341 7.49
Apr-18 4.67 4.83 4.975 4.005.93 6.24 6.46 6.91 7.462 7.61
3.00
May-18 4.70 5.25 5.525 6.52 6.75 6.83 7.06 7.711 7.93
2.00
Jun-18 5.10 5.13 5.625 2.00 7.04 7.30 7.60 7.80 8.246 8.41
Jul-18 4.80 5.55 5.829 0.00
1.00 6.68 7.43 7.66 7.76 8.169 8.46
Aug-18 5.63 5.05 5.933 6.93 Jul -13
Nov-12 7.42Ma r-14 7.94
Nov-14 Jul8.13-15 Mar-168.597
Nov-16 Jul8.62
-17 Ma r-18 Nov-18
0.00
Sep-18 5.68 6.23 6.506 7.44 Jul -137.86
Nov-12 Ma r-14 38.16
Y
Nov-14 8.21
Jul5 -15
Y 108.593
Mar-16 9.02
Y Nov-16 20Jul
Y -17 Ma r-18 Nov-18
Oct-18 5.73 6.02 6.252 6.79 7.88 8.41 8.60 9.002 9.28
Nov-18 5.60 5.87 6.104 6.33 7.58 7.85 7.87 8.189 8.78
Dec-18 5.95 6.10 6.301 6.31 7.66 7.87 8.00 8.387 8.80
 1Y

6M

ov-12 Jul -13 Mar-14 Nov-14 Jul -15 Ma r-16 Nov-16 Jul -17 Mar-18 Nov-18
ov-16 Jul -17 Ma r-18 Nov-18

ov-16
ov-16
ov-16 Jul
Jul-17
-17 Ma r-18 Nov-18

-13 Mar-14 Nov-14 Jul -15 Ma r-16 Nov-16 Jul -17 Ma r-18 Nov-18
2-Desember 2018

ov-16 Jul -17 Ma r-18 Nov-18

ov-16 20Jul
Y -17 Ma r-18 Nov-18