IDX Statistics 2010

IDX STATISTICS2010The IDX Statistics Book includes comparative statistics on all aspects of trading and listing for January - December 2010

For more information please contact the Corporate Secretary at:

Gedung Bursa Efek Indonesia (Indonesia Stock Exchange Building) Jln. Jend. Sudirman Kav. 52 - 53 Jakarta 12190 Indonesia Phone: (62-21) 515-0515 ext. 4302, 4320, 4322 Fax (62-21) 515-0330, 515-0118

Compiled by Research Division

2010 Indonesia Stock Exchange. All rights reservedThe facts and opinions stated or expressed in this publication are for information purposes only and are not necessarily and must not be relied pon as being those of the publisher or of the institutions for which the contributing authors work. Although every care has been taken to ensure the accuracy of the information contained within the publication, it should not be by any person relied upon as the basis for taking any action or making any decision. The Indonesia Stock Exchange cannot be held liable or otherwise responsible in anyway for any advice, action taken or decision made on the basis of the facts and opinions stated or expressed or stated within this publication.

Table of ContentsIDX STATISTICAL HIGHLIGHTS ............................................................................................................................... STOCK PRICE INDICES Composite Stock Price Index - Highlights ................................................................................................................ Daily Stock Price Index Data ................................................................................................................................... 2 4 1

Sectoral Stock Price Index Charts ............................................................................................................................ 14 TRADING ACTIVITY (Cumulative Data, January December 2010) Stock Trading - Highlights ........................................................................................................................................ 18 Trading Summary by Industry .................................................................................................................................. 19 Monthly Trading by Type Investor ............................................................................................................................ 21 Net Purchase by Foreign Investors, 1999 Q4 2010 (Chart) .................................................................................. 23 Total Trading Value by Investors (Chart) .................................................................................................................. 23 Total Trading by Investors Type ............................................................................................................................. 23 Top 20 Gainers and 20 Losers ................................................................................................................................ 24 50 Most Active Stock in Trading Volume ................................................................................................................. 25 50 Most Active Stock in Trading Value .................................................................................................................... 26 50 Most Active Stock in Trading Frequency ............................................................................................................ 27 Reguler Market Trading ............................................................................................................................................ 28 Table of Trading by Industry ..................................................................................................................................... 35 Warrant Trading ...................................................................................................................................................... 43 Rights Certificate Trading ........................................................................................................................................ 44 ETF Trading ............................................................................................................................................................. 44 IDX MEMBERS ACTIVITY (CUMULATIVE DATA, January December 2010) 50 Most Active IDX Members in Trading Volume ..................................................................................................... 46 50 Most Active IDX Members in Trading Value ....................................................................................................... 47 50 Most Active IDX Members in Trading Frequency ............................................................................................... 48 IDX Members Stock Trading (Total) ........................................................................................................................ 49 IDX Members Warrant Trading ................................................................................................................................ 52 IDX Members Rights Certificate Trading .................................................................................................................. 55 IDX Members ETF Trading ...................................................................................................................................... 57

th LISTED COMPANIES (4 QUARTER DATA, October - December 2010)

50 Biggest Market Capitalization .............................................................................................................................. 58 New Listing Company .............................................................................................................................................. 59 Rights Offerings ....................................................................................................................................................... 59 Warrant Offerings ..................................................................................................................................................... 60 Warrant Offering from Right Issue ........................................................................................................................... 60 Delisted Company ..................................................................................................................................................... 60 Additional Listed Shares ........................................................................................................................................... 61 Dividend Payment .................................................................................................................................................... 64 Financial Data & Ratio .............................................................................................................................................. 68

Table of ContentsTRADING ACTIVITY (4th QUARTER DATA, October - December 2010) Table of Trading by Industry ..................................................................................................................................... 76 Top 20 Gainers and 20 Losers ................................................................................................................................ 84 Warrant Trading ...................................................................................................................................................... 85 Rights Certificate Trading ........................................................................................................................................ 86 ETF Trading ............................................................................................................................................................. 86 IDX MEMBERS ACTIVITY (4th QUARTER DATA, October - December 2010) IDX Members Stock Trading (Total) ........................................................................................................................ 88 IDX Members Warrant Trading ................................................................................................................................ 91 IDX Members Rights Certificate Trading .................................................................................................................. 94 IDX Members ETF Trading ...................................................................................................................................... 96 IDX Development 1985 December 2010 .................................................................................................................. 97 Stock Option Activity .................................................................................................................................................... 98 BOND (Cumulative Data, January December 2010) Bonds, Sukuk & ABS Listing Summaries .................................................................................................................. 100 Bonds, Sukuk & ABS New Issues ............................................................................................................................. 101 Bonds, Sukuk & ABS Corporate Action ..................................................................................................................... 103 Government Securities .............................................................................................................................................. 109 Corporate Bonds & Sukuk Issues ............................................................................................................................. 111 Asset-Backed-Securities Issues ................................................................................................................................ 124 10 Most Active Bonds (Cumulative Data, January December 2010) ...................................................................... 125 NOTE

2010 Indonesia Stock Exchange. All rights reserved.The facts and opinions stated or expressed in this publication are for information purposes only and are not necessarily and must not be relied pon as being those of the publisher or of the institutions for which the contributing authors work. Although every care has been taken to ensure the accuracy of the information contained within the publication, it should not be by any person relied upon as the basis for taking any action or making any decision. The Indonesia Stock Exchange cannot be held liable or otherwise responsible in anyway for any advice, action taken or decision made on the basis of the facts and opinions stated or expressed or stated within this publication.

INDONESIA STOCK EXCHANGE

IDX QUARTERLY STATISTICS, 4th QUARTER 2010 (Cumulative Data)

1

IDX STATISTICAL HIGHLIGHTS2009 TRADING Trading Day Equities Volume (Million Shares) Value (Billion Rp) Frequency (X) Daily Average Volume (Million Shares) Value (Billion Rp) Frequency (X) F Total Trading Value of (Billion Rp) Warrant Right Certificates ETF Option (KOS) Government Bond (Rp) Corporate Bond (Rp) Corporate Bond (USD) Asset-backed Security Foreign Transaction *) Buying (Rp Billion) Selling (Rp Billion) JAKARTA COMPOSITE INDEX High Low Close AS OF THE END OF PERIOD Equities Listed Issuer Listed Shares (Million Shares) Market Capitalization (Billion Rp) Warrant Listed Issuer Number of Listed Warrant Market Capitalization (Billion Rp) Government Bond Listed Issuer Outstanding Value (Billion Rp) Corporate Bond Listed Issuer Number of Listed Bond Outstanding Value (Billion Rp) Asset-backed security Corporate Bond (USD) Listed Issuer Number of Listed Bond g ) Outstanding Value ( (Million USD) US$ Rate ( Rp at the end of period) 398 1,465,655 2,019,375 41 41 2,363 78 582 86 223 88,452 445 9,433 396 1,382,048 1,150,599 45 51 1,502 75 546,658 89 205 73,306 100 11,575 397 1,393,016 1,596,674 46 52 3,201 76 553,227 87 224 79,885 91 10,225 401 1,425,133 1,944,357 43 49 2,850 76 567,367 86 223 78,930 85 9,681 398 1,465,655 2,019,375 41 41 2,363 78 581,748 86 223 88,452 445 9,433 420 1,894,828 3,247,097 37 39 6,006 81 641 86 245 114,817 1,024 8,978 401 1,570,490 2,263,074 42 46 3,797 79 593,165 90 248 92,199 445 9,115 402 1,624,850 2,400,976 38 43 2,999 79 621,226 100 232 93,030 445 9,083 409 1,750,271 2,919,402 37 39 3,502 83 642,077 85 234 103,135 361 8,924 420 1,894,828 3,247,097 37 39 6,006 81 641,215 86 245 114,817 1,024 8,978 2,534.356 2 534 356 1,256.109 2,534.356 1,462.745 1 462 745 1,256.109 1,434.074 2,108.814 2 108 814 1,722.766 2,026.780 2,468.902 2 468 902 2,020.139 2,467.591 2,534.356 2 534 356 2,334.106 2,534.356 3,786.097 3 786 097 2,475.572 3,703.512 2,813.082 2 813 082 2,475.572 2,777.301 2,971.252 2 971 252 2,514.119 2,913.684 3,501.296 3 501 296 2,871.554 3,501.296 3,786.097 3 786 097 3,531.211 3,703.512 2,277 109 2 799,929 38,853 38 853 11.000 253,014 239,724 94 0.08 1 155,495 7,758 7 758 5.000 25,184 25,090 1,026 56 0.41 209,075 10,221 10 221 6.000 81,895 76,573 528 22 0.33 179,779 7,295 7 295 73,323 67,964 629 31 0.22 255,580 13,580 13 580 72,612 70,097 5,292 336 5 1,437,343 90,009 90 009 266.808 383,643 362,662 2,091 66.3 1 329,112 21,139 21 139 83,053 79,708 1,143 25 1 417,274 22,256 22 256 84,291 79,923 758 38 0.31 347,126 24,876 24 876 92,575 79,730 1,300 206 3 343,831 21,739 21 739 266.808 123,725 123,300 241 1,467,659 975,135 20,976,596 59 117,468 92,842 2,559,082 62 656,727 337,197 7,450,534 59 403,651 303,286 5,819,128 61 289,813 245 1,330,865 61 262,328 246,704 5,046,624 62 338,918 281,109 6,581,869 60 317,981 267,186 6,532,066 62 411,639 381,238 7,758,001 2009 Q1 Q2 Q3 Q4 2010 2010 Q1 Q2 Q3 Q4

241,810 1,176,237 5,147,852 25,918,560

6,090 4,046 87,040 87 040

1,991 1,574 43,374 43 374

10,592 5,439 120,170 120 170

6,842 5,140 98,629 98 629

4,751 3,964 84,391 84 391

5,432 4,801 105,790 105 790

4,300 4,044 82,732 82 732

5,466 4,534 106,159 106 159

5,300 4,453 108,868 108 868

6,639 6,149 125,129 125 129

*) This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, not based on actual registered shareholders figures from listed company

Research Division

STOCK PRICE INDICES

INDONESIA STOCK EXCHANGE Trading Volume (Million Shares) 24,000 20,000 16,000 12,000 8,000 4,000 0


2

Indonesia Stock Exchange Jakarta Composite Stock Price Index and Trading Volume

Composite Index 3,800 3,300 2,800 2,300 1,800 1,300 800

Jan 2009

Mar

May

Jul

Sep

Nov

Jan 2010

Mar

May

Jul

Sep

Nov

HIGHLIGHTSINDICES Jakarta Composite Index (IHSG) LQ5 Jakarta Islamic Index Agriculture Mining Basic Industry Miscellaneous Industry Consumer Goods Property & Real Estate Infrastructure Finance Trade & Service Manufacturing Main Board Development Board Kompas100 BISNIS-27 PEFINDO-25 SRI-KEHATI Hi 3,786.097 Dec 09 690.261 Nov 09 547.674 Nov 10 2,344.557 Nov 10 3,274.163 Dec 30 413.346 Nov 22 1,054.544 Oct 04 1,203.619 Oct 14 209.074 Oct 13 851.911 Oct 28 502.623 Dec 09 474.080 Dec 30 892.584 Oct 04 1,085.889 Nov 10 543.623 Dec 08 886.066 Dec 09 338.742 Nov 10 379.081 Dec 30 203.841 Nov 10 Low 2,475.572 Feb 08 479.165 Feb 08 391.726 May 25 1,427.350 May 25 1,941.370 May 25 269.179 Feb 08 589.372 Jan 25 672.844 Jan 07 141.887 May 25 608.157 May 25 291.611 Feb 08 278.418 Jan 04 525.280 Feb 08 701.838 Feb 08 338.151 May 25 592.088 Feb 08 225.984 Feb 08 196.301 Mar 03 138.918 Feb 08 Close 3,703.512 Dec 30 661.378 Dec 30 532.901 Dec 30 2,284.319 Dec 30 3,274.163 Dec 30 387.254 Dec 30 967.023 Dec 30 1,094.653 Dec 30 203.097 Dec 30 819.209 Dec 30 466.669 Dec 30 474.080 Dec 30 823.140 Dec 30 1,059.266 Dec 30 541.404 Dec 30 860.696 Dec 30 322.290 Dec 30 379.081 Dec 30 192.026 Dec 30 Change From Dec 2009 1,169.156 46.13% 163.090 32.73% 115.719 27.74% 531.229 30.30% 1,070.688 48.59% 113.322 41.37% 365.554 60.78% 60 78% 423.348 63.06% 56.297 38.35% 90.681 12.45% 165.245 54.82% 198.322 71.92% 294.117 55.60% 335.339 46.32% 167.971 44.98% 248.250 40.53% 86.537 36.71% 171.306 82.45% 45.655 31.19% Greatest Gain (%) One Day One Week One Month Greatest Loss (%) One Day One Week One Month

90.01% 4.76% 13.61% Jan 04 Sep 17 Sep 30 87.95% Jan 04 95.85% Jan 04 5.36% 12.15% Jun 18 Sep 30 5.56% 11.13% Jun 18 Sep 30

-3.81% -8.23% -5.87% May 05 May 21 May 31 -4.18% -8.75% -5.25% May 05 May 21 Nov 30 -4.21% -9.88% -6.36% May 19 May 21 May 31 -7.97% -12.96% -14.84% May 25 May 21 May 31 -5.38% -12.32% -11.69% May 25 May 21 May 31 -5.05% -7.90% -6.27% May 25 May 21 May 31 -3.54% -13.79% -9.40% Dec 16 May 07 May 31 -3.54% -8.62% -9.32% Aug 03 Dec 17 Nov 30 -4.98% -11.14% -15.17% May 25 May 07 May 31 -3.59% -5.97% -8.43% Aug 03 May 21 Feb 25 -5.09% -8.91% -4.25% May 05 May 07 May 31 -3.99% -10.69% -9.32% Aug 03 May 21 May 31 -3.59% -8.29% -6.51% May 05 May 21 Nov 30 -3.96% -8.22% -5.12% May 05 May 07 May 31 -5.18% -9.74% -11.98% May 25 May 21 May 31 -4.07% -8.71% -5.64% May 05 May 21 May 31 -4.14% -8.45% -4.45% May 05 May 07 Nov 30 -4.16% -5.73% -6.37% May 25 May 21 Feb 25 -4.13% -8.23% -6.95% May 05 May 07 Nov 30

96.46% 11.36% 12.97% Jan 04 Jan 08 Oct 29 157.06% Jan 04 9.36% 14.18% Jan 08 Sep 30

104.64% 7.03% 14.96% Jan 04 Sep 17 Sep 30 184.73% 11.43% 20.33% Jan 04 Jun 18 Sep 30 106.74% 6.41% 16.96% Jan 04 May 28 Sep 30 40.90% 8.88% 12.79% Jan 04 Sep 17 Sep 30 49.80% Jan 04 4.65% Oct 01 9.66% Jul 30

75.40% 6.28% 14.12% Jan 04 Mar 26 Mar 31 87.70% Jan 04 126.02% Jan 04 6.96% 17.82% Jan 15 Sep 30 6.93% 17.43% Jun 18 Sep 30

90.97% 4.95% 12.94% Jan 04 Sep 17 Sep 30 82.45% Jan 04 8.25% 19.80% Jan 08 Sep 30

88.39% 5.12% 12.50% Jan 04 Sep 17 Sep 30 96.31% Jan 04 5.37% 11.03% Jun 18 Sep 30

4.18% 11.56% 31.03% Sep 27 Oct 01 Sep 30 6.72% May 26 5.51% 10.86% Jun 04 Sep 30

Research Di i i R h Division



3

Jakarta Composite Stock Price Index4,000 3 600 3,600 3,200Hi Low Close

2,800 2,400 2,000 1,600 1,200 800 400 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010

Research Division



4

Daily Stock Price IndexJakarta Composite Index Date 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Hi Low Jan 2,575.413 2 575 413 2,605.277 2,603.297 2,586.895 2,614.370 2,632.204 2,659.551 2,632.872 2,645.181 2 645 181 2,647.090 2,642.548 2,666.071 2,667.266 2,638.382 2,610.340 2,597.860 2,578.415 2,564.554 2,619.565 2,610.796 2,667.266 2,564.554 Feb2,587.549 2,580.251 2,604.549 2 593 220 2,593.220 2,518.976 2,475.572 2,489.485 2,483.438 2,507.751 2,534.137 2,517.456 2,558.505 2,581.340 2,560.034 2,554.376 2,564.263 2,583.651 2,579.416 , 2,549.033 2,604.549

Mar2,554.674 2,576.591 2,567.089 2,565.645 2 565 645 2,578.772 2,626.451 2,657.167 2,670.219 2,676.522 2,666.511 2,669.608 2,756.262 2,737.242 2,742.974 2,702.401 2,720.862 , 2,774.850 2,799.149 2,813.082 2,794.771 2,798.268 2,777.301 2,813.082

Apr2,829.996 2,887.246 2,880.969 2,898.582 2,850.834 2,845.011 2,881.333 2,884.700 2,885.015 2 885 015 2,900.530 2,878.671 2,840.425 2,891.270 2,912.826 2,926.532 2,924.731 2,944.709 2,939.299 2,903.319 2,926.860 2,971.252 2,971.252

May 2,960.895 2,959.015 2 959 015 2,846.239 2,810.616 2,739.333 2,850.427 2,812.891 2,847.622 2,858.385 2 858 385 2,819.470 2,834.186 2,729.484 2,694.249 2,623.221 2,609.610 , 2,514.119 2,696.780 2,713.923 2,796.957 2,960.895 2,514.119 2,796.957 ,

Jun 2,724.615 2,733.678 2,810.977 2,823.251 2 823 251 2,750.233 2,779.983 2,785.793 2,770.787 2,801.899 2,826.837 2 826 837 2,830.173 2,858.659 2,891.098 2,929.589 2,941.903 2,934.589 2,924.790 2,914.095 , 2,947.023 2,955.732 2,893.371 2,913.684 2,955.732 2,724.615 2,913.684 ,

Jul2,874.248 2,871.554 2,877.304 2,910.648 2,902.044 2,915.908 2,943.896 2,958.791 2,961.512 2,981.059 2 981 059 2,980.597 2,992.450 2,975.572 2,995.441 3,013.401 3,009.923 3,042.020 3,023.699 3,041.678 3,057.475 3,096.816 3,069.280 3,096.816

Aug 3,058.979 2,973.656 2 983 247 2,983.247 3,044.941 3,060.593 3,082.598 3,057.161 3,035.318 3,025.644 3,053.010 3,052.599 3,072.087 3,105.350 3,117.720 3,128.734 , 3,114.939 3,138.910 3,145.135 3,104.733 3,099.565 3,081.884 3,145.135 2,973.656 3,081.884 ,

Sep3,135.316 3,122.149 3,164.277 3,217.148 3,230.888 3,357.032 3,341.632 3,384.653 3,370.982 3,365.037 3,343.343 3,337.197 3,397.626 , 3,468.036 3,472.707 3,495.464 3,501.296 3,501.296

Oct3,547.115 3,569.498 3 569 498 3,591.695 3,603.404 3,586.186 3,546.954 3,548.746 3,547.248 3,611.979 3,618.478 3 618 478 3,597.031 3,566.918 3,592.788 3,578.954 3,588.010 3,597.745 3,643.491 3,654.102 3,624.467 3,638.826 3,635.324 3,654.102

Nov3,645.147 3,625.488 3,605.673 3,629.046 3 629 046 3,655.305 3,699.263 3,737.484 3,756.967 3,744.618 3,665.846 3,656.462 3,674.027 3,677.904 3,725.048 3,741.229 3,678.194 3,658.777 , 3,702.013 3,642.500 3,630.636 3,531.211 3,756.967

Dec3,619.094 3,694.580 3,696.260 3,722.347 3,769.993 3,786.097 3,747.714 3,692.232 3,689.666 3 689 666 3,658.314 3,571.738 3,581.565 3,568.810 3,637.446 3,620.684 3,611.531 3,625.266 3,659.993 3,699.217 3,703.512 3,786.097

2,475.572 2,549.033 ,

2,554.674 2,777.301 ,

2,829.996 2,971.252 ,

2,871.554 3,069.280 ,

3,122.149 3,501.296 ,

3,546.954 3,635.324 ,

3,531.211 3,531.211 ,

3,568.810 3,703.512 ,

Close 2,610.796 ,

LQ45 Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Hi Low Close Jan 507.914 514.269 513.208 513 208 509.446 515.188 518.762 525.086 518.518 520.802 521.123 519.873 525.020 525.499 518.413 511.947 508.304 503.835 500 587 500.587 512.625 510.447 525.499 500.587 510.447 Feb 504.938 503.862 508.136 505.179 488.582 479.165 482.714 481.394 487.652 493.299 488.897 498.416 503.981 498.763 497.823 499.812 503.543 502.390 496.027 508.136 479.165 496.027 Mar 497.195 501.826 500.047 499.816 502.248 513.027 520.350 522.533 522.480 519.873 519.728 539.650 534.905 535.779 525.681 528.880 540.258 546.066 548.675 544.456 544.302 539.801 548.675 497.195 539.801 Apr 550.380 561.966 560.675 560 675 562.678 551.629 549.997 558.302 559.575 558.974 562.474 557.405 549.620 560.448 566.014 568.772 567.980 571.850 568.618 568 618 559.783 563.822 573.365 573.365 549.620 573.365 May 572.532 572.215 548.295 540.891 540 891 525.370 549.419 540.869 548.713 550.998 542.851 546.994 524.470 516.731 502.809 500.311 483.221 521.636 525.583 525 583 543.587 572.532 483.221 543.587 Jun 527.276 529.249 545.610 548.114 532.478 538.493 538.618 534.169 540.748 546.271 547.492 553.796 560.458 569.725 572.343 570.963 569.157 566.764 574.193 575.827 562.622 566.100 575.827 527.276 566.100 Jul 558.358 556.616 558.081 565.491 565 491 563.794 565.466 569.937 573.373 574.030 577.441 578.550 581.072 577.404 580.776 583.975 582.190 588.581 584.317 587.809 587 809 588.638 596.836 589.925 596.836 556.616 589.925 Aug 586.268 568.110 568.915 580.819 583.639 583 639 588.213 582.384 577.721 574.782 579.934 579.554 582.926 589.893 592.164 593.994 590.782 595.354 595.679 586.680 586 680 585.450 581.314 595.679 568.110 581.314 Sep 593.383 589.768 597.916 607.198 607 198 609.487 638.054 633.052 639.302 634.599 631.620 627.843 626.688 639.140 650.899 650 899 648.800 652.118 651.929 652.118 589.768 651.929 Oct 661.646 667.005 669.338 673.048 673 048 668.897 659.405 661.099 661.490 672.445 674.729 668.918 661.755 665.756 663.495 663.822 667.177 676.311 679.011 672.827 672 827 673.480 673.416 679.011 659.405 673.416 Nov 674.980 670.356 664.572 669.786 675.044 682.800 690.261 690.171 685.566 672.759 668.971 673.978 675.983 685.111 687.123 673.144 668.153 676.062 661.836 660.765 638.076 690.261 638.076 638.076 Dec 656.714 672.576 670.864 676.361 676 361 682.680 679.736 671.509 662.161 660.259 654.818 635.811 637.592 638.244 651.981 647.745 644.108 647.591 647 591 653.853 660.847 661.378 682.680 635.811 661.378

LQ45 (Jul 13, 1994 = 100),




5

Daily Stock Price IndexJakarta Islamic Index Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Hi Low Close Jan 423.406 423 406 430.695 431.905 428.470 435.208 439.416 441.443 435.247 439.341 439 341 440.161 437.216 441.152 440.516 435.968 429.259 425.408 423.172 421.254 430.970 427.680 441.443 421.254 427.680 Feb 424.118 424.459 428.753 426.221 426 221 412.327 403.694 404.805 403.846 409.571 414.331 410.347 418.874 422.860 417.208 415.477 415.959 420.262 418.555 413.733 428.753 403.694 413.733 Mar 413.519 416.229 413.937 413.732 413 732 416.456 427.184 433.860 435.644 433.103 430.631 427.641 441.196 437.509 437.632 429.645 430.007 438.577 444.117 446.963 445.968 446.518 443.667 446.963 413.519 443.667 Apr 454.709 464.407 463.930 464.881 457.600 458.841 461.683 463.279 461.810 461 810 466.925 464.788 456.302 464.089 468.752 471.185 471.287 475.307 472.720 465.783 467.916 474.796 475.307 454.709 474.796 May 474.896 473.923 473 923 456.551 448.827 434.823 456.467 451.397 456.758 457.141 457 141 448.792 449.871 430.922 421.972 411.990 406.316 391.726 427.570 431.067 444.598 474.896 391.726 444.598 Jun 431.131 434.838 447.421 450.570 450 570 439.384 442.071 440.919 439.506 444.479 450.977 450 977 452.060 456.506 461.625 469.180 470.866 471.217 471.345 469.543 473.627 470.964 459.707 460.260 473.627 431.131 460.260 Jul 455.518 453.054 455.556 460.590 459.198 461.171 462.854 462.243 461.786 466.081 466 081 468.247 469.709 468.526 471.837 473.395 471.640 478.261 474.083 478.604 480.183 486.885 483.322 486.885 453.054 483.322 Aug 479.856 464.099 462 696 462.696 475.135 477.175 479.548 473.914 469.930 468.863 472.932 474.062 478.247 483.751 483.644 484.469 478.840 483.954 487.190 479.000 478.168 473.787 487.190 462.696 473.787 Sep 485.259 483.625 487.644 495.203 498.212 518.721 510.342 515.691 514.464 514.006 512.869 511.821 518.735 528.315 525.459 526.970 526.519 528.315 483.625 526.519 Oct 538.166 544.201 544 201 545.288 544.816 540.914 533.153 535.070 536.024 544.973 545.787 545 787 541.830 534.681 539.711 536.262 536.752 537.628 542.433 542.702 540.409 542.323 540.291 545.787 533.153 540.291 Nov 535.493 526.676 519.104 524.720 524 720 528.262 538.228 546.407 547.674 542.310 532.130 530.310 529.899 530.829 540.788 542.916 533.498 529.173 537.369 527.096 524.741 508.782 547.674 508.782 508.782 Dec 518.084 531.548 525.482 530.306 538.158 539.744 533.441 528.225 526.146 526 146 522.638 506.151 507.520 511.309 521.236 519.556 517.606 521.395 526.188 530.050 532.901 539.744 506.151 532.901

Jakarta Islamic Index (Dec 28, 1994 = 100)

Agriculture Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Hi Low Jan 1,805.029 1,835.269 1,848.943 1 848 943 1,924.467 1,952.190 1,959.767 1,966.479 1,932.390 1,946.317 1,935.648 1,923.383 1,920.478 1,905.074 1,914.378 1,901.576 1,890.519 1,868.616 1 858 165 1,858.165 1,871.568 1,850.305 1,966.479 1,805.029 Feb1,821.703 1,807.976 1,842.272 1,861.001 1,818.104 1,794.759 1,798.758 1,782.124 1,812.627 1,830.329 1,811.414 1,832.356 , 1,859.515 1,846.759 1,831.375 1,847.207 1,878.528 1,877.630 1,856.357 1,878.528

Mar1,843.573 1,854.086 1,858.668 1,852.575 1,849.252 1,889.972 1,928.522 1,926.692 1,911.144 1,916.958 1,913.613 1,944.977 1,934.728 1,941.278 1,899.656 1,884.013 1,891.290 1,899.130 1,903.549 1,899.211 1,920.693 1,923.598 1,944.977

Apr1,941.511 1,953.936 1,952.913 1 952 913 1,993.779 1,975.539 1,967.854 1,987.198 1,957.367 1,963.737 1,954.743 1,931.869 , 1,887.134 1,915.656 1,919.596 1,936.210 1,922.535 1,931.683 1,915.967 1 915 967 1,883.212 1,868.372 1,932.170 1,993.779

May 1,926.112 1,889.745 1,809.649 1,795.839 1 795 839 1,752.845 1,804.893 1,814.530 1,829.882 1,800.512 1,729.894 1,743.073 1,668.367 1,629.847 1,567.098 1,550.949 1,427.350 1,579.999 1 594 530 1,594.530 1,645.391 1,926.112 1,427.350 1,645.391

Jun 1,600.300 1,609.721 1,663.211 1,730.810 1,661.762 1,671.264 1,646.442 1,640.858 1,653.452 1,677.506 1,700.210 1,703.098 , 1,728.977 1,709.331 1,720.421 1,717.656 1,720.185 1,710.228 1,720.334 1,720.309 1,681.630 1,660.501 1,730.810 1,600.300 1,660.501

Jul1,602.270 1,606.764 1,591.564 1,649.528 1 649 528 1,626.333 1,612.432 1,599.220 1,589.071 1,619.669 1,614.206 1,598.562 1,616.005 , 1,625.766 1,714.090 1,704.939 1,707.989 1,771.203 1,718.471 1 706 723 1,706.723 1,677.878 1,678.570 1,677.172 1,771.203

Aug 1,676.529 1,649.536 1,687.398 1,777.597 1,814.519 1 814 519 1,824.917 1,795.212 1,767.245 1,767.798 1,775.200 1,750.669 , 1,740.445 1,732.784 1,735.402 1,737.611 1,744.548 1,760.367 1,783.874 1,755.200 1 755 200 1,765.077 1,742.853 1,824.917 1,649.536 1,742.853

Sep1,767.403 1,759.007 1,771.701 1,797.212 1 797 212 1,808.086 1,823.377 1,817.650 , 1,871.133 1,896.469 1,907.460 1,934.653 1,947.767 1,962.488 2 025 302 2,025.302 2,002.607 1,981.882 1,964.154 2,025.302

Oct2,012.911 1,985.511 1,989.731 2,013.142 2 013 142 2,006.387 1,998.945 2,092.053 2,130.466 2,223.119 2,226.589 2,206.096 2,160.622 2,181.345 2,198.643 2,212.740 2,204.638 2,306.987 2,291.042 2,274.503 2 274 503 2,254.085 2,218.973 2,306.987

Nov2,215.406 2,217.559 2,183.203 2,257.121 2,285.547 2,323.479 2,304.417 2,344.557 2,335.136 2,266.116 2,227.507 2,210.018 , 2,163.254 2,200.159 2,248.255 2,198.116 2,160.553 2,198.684 2,165.880 2,160.443 2,139.621 2,344.557

Dec2,184.204 2,221.175 2,245.689 2,281.498 2 281 498 2,316.163 2,327.769 2,297.894 2,289.811 2,272.823 2,224.455 2,152.867 , 2,121.946 2,145.295 2,185.553 2,179.581 2,181.909 2 197 733 2,197.733 2,231.394 2,252.387 2,284.319 2,327.769

1,782.124 1,856.357

1,843.573 1,923.598

1,868.372 1,932.170

1,589.071 1,677.172

1,759.007 1,964.154

1,985.511 2,218.973

2,139.621 2,139.621

2,121.946 2,284.319

Close 1,850.305

IDX Sectoral Indices (Dec 28, 1995 = 100),




6

Daily Stock Price IndexMining Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Hi Low Jan 2,256.166 2 256 166 2,314.102 2,345.669 2,346.033 2,409.813 2,409.401 2,408.428 2,370.604 2,415.481 2 415 481 2,375.033 2,359.513 2,374.528 2,358.933 2,330.757 2,294.400 2,276.753 2,239.173 2,213.135 2,265.568 2,236.397 2,415.481 2,213.135 Feb2,215.899 2,201.229 2,265.977 2 261 965 2,261.965 2,168.455 2,135.998 2,122.601 2,095.567 2,124.834 2,168.934 2,147.629 2,208.080 2,238.871 2,185.072 2,166.660 2,182.938 2,214.346 2,196.781 , 2,178.866 2,265.977

Mar2,187.055 2,203.954 2,211.279 2,227.899 2 227 899 2,243.329 2,265.637 2,281.333 2,291.656 2,296.608 2,300.928 2,294.974 2,358.598 2,371.405 2,368.437 2,296.792 2,294.217 2,326.370 , 2,330.089 2,396.773 2,429.575 2,432.252 2,430.263 2,432.252

Apr2,465.967 2,470.460 2,532.428 2,527.170 2,482.607 2,528.002 2,532.685 2,567.259 2,571.303 2 571 303 2,614.242 2,609.485 2,528.529 2,574.871 2,563.993 2,587.166 2,565.351 2,581.014 2,581.771 2,544.214 2,539.366 2,576.576 2,614.242

May 2,542.573 2 521 481 2,521.481 2,403.569 2,400.339 2,311.010 2,428.436 2,418.875 2,466.608 2,451.409 2 451 409 2,391.086 2,401.026 2,283.564 2,234.890 2,149.426 2,051.745 , 1,941.370 2,154.185 2,202.265 2,275.260 2,542.573 1,941.370 2,275.260 ,

Jun 2,194.039 2,189.662 2,228.175 2,213.724 2 213 724 2,124.289 2,136.403 2,152.974 2,157.507 2,165.730 2,190.718 2 190 718 2,176.507 2,219.152 2,244.750 2,266.787 2,315.605 2,289.331 2,289.863 , 2,269.547 2,277.726 2,294.870 2,234.950 2,238.857 2,315.605 2,124.289 2,238.857 ,

Jul2,220.152 2,225.745 2,220.200 2,257.114 2,240.421 2,251.518 2,270.960 2,267.602 2,254.805 2,275.013 2 275 013 2,243.036 2,233.951 2,212.934 2,225.920 2,253.273 2,252.067 2,293.598 2,270.194 2,290.095 2,301.121 2,305.583 2,274.822 2,305.583

Aug 2,316.302 2,295.365 2,291.630 2 291 630 2,309.300 2,340.131 2,350.376 2,329.551 2,299.056 2,272.738 2,295.476 2,279.509 2,310.214 2,290.638 2,321.938 2,362.204 2,330.083 , 2,368.304 2,378.012 2,338.643 2,342.773 2,304.946 2,378.012 2,272.738 2,304.946 ,

Sep2,316.729 2,266.569 2,290.748 2,334.190 2,338.427 2,409.495 2,451.956 2,495.241 2,476.249 2,510.646 2,500.476 2,506.977 , 2,572.902 2,608.654 2,607.497 2,608.730 2,631.899 2,631.899

Oct2,682.909 2 664 0 2,664.075 2,682.300 2,739.997 2,729.827 2,741.988 2,752.459 2,734.460 2,796.085 2,832.345 2 832 345 2,863.155 2,834.599 2,830.286 2,797.886 2,822.295 2,868.487 2,871.244 2,854.365 2,784.265 2,784.315 2,758.155 2,871.244

Nov2,768.187 2,757.701 2,730.905 2 793 774 2,793.774 2,868.845 2,938.351 3,034.294 3,013.553 3,019.399 2,934.910 2,945.119 2,974.262 3,011.249 3,040.968 3,040.507 2,999.845 2,982.101 , 3,022.179 3,000.182 2,981.707 2,870.836 3,040.968

Dec2,958.041 3,019.547 3,009.462 3,075.263 3,149.994 3,141.528 3,120.065 3,106.552 3,084.596 3 084 596 3,061.512 3,004.598 2,976.942 3,038.938 3,132.315 3,127.550 3,147.285 3,181.650 3,225.327 3,262.328 3,274.163 3,274.163

2,095.567 2,178.866 ,

2,187.055 2,430.263 ,

2,465.967 2,576.576 ,

2,212.934 2,274.822 ,

2,266.569 2,631.899 ,

2,664.075 2,758.155 ,

2,730.905 2,870.836 ,

2,958.041 3,274.163 ,

Close 2,236.397 ,

Basic Industry Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 276.235 279.496 280.806 280 806 281.631 284.235 288.460 289.512 283.977 283.439 283.416 280.872 285.123 284.641 282.883 282.077 280.542 277.655 271.914 281.589 280.112 289.512 271.914 280.112 Feb 275.873 277.438 276.597 277.071 270.233 269.179 274.185 275.316 275.576 275.946 273.681 278.230 280.984 277.445 274.933 276.609 277.907 278.188 277.644 280.984 269.179 277.644 Mar 276.648 277.549 276.183 276.712 277.212 280.481 283.028 288.502 288.149 289.108 286.914 293.747 291.692 293.487 290.887 291.434 295.552 296.017 296.798 296.270 294.272 292.337 296.798 276.183 292.337 Apr 301.293 304.753 304.659 304 659 307.513 303.616 303.756 304.593 308.548 308.417 311.541 308.602 303.331 306.204 311.355 311.574 312.028 315.500 313.988 307.899 313.158 315.456 315.500 301.293 315.456 May 319.666 317.683 303.389 300.540 300 540 292.636 307.706 301.687 305.805 307.147 301.027 303.224 291.283 287.982 282.881 286.496 272.028 299.498 289.060 295.662 319.666 272.028 295.662 Jun 291.147 290.229 296.834 299.331 290.695 292.577 294.289 294.716 300.756 304.055 303.540 307.270 311.783 317.235 320.326 315.823 311.864 309.138 313.167 315.090 308.570 312.020 320.326 290.229 312.020 Jul 310.655 314.358 315.542 319.348 319 348 316.665 320.588 322.953 323.794 321.284 322.951 329.406 329.898 327.881 327.248 327.554 328.339 331.185 327.798 329.925 333.233 339.807 340.131 340.131 310.655 340.131 Aug 338.029 328.965 326.441 331.124 328.958 328 958 329.514 328.022 327.946 328.150 331.130 331.672 339.650 346.566 353.031 348.837 344.379 352.004 361.596 356.437 354.649 352.013 361.596 326.441 352.013 Sep 359.742 362.039 367.546 368.484 368 484 368.098 380.948 380.506 393.965 396.784 394.945 390.513 384.413 390.255 398.849 399.487 404.675 404.678 404.678 359.742 404.678 Oct 409.080 408.652 402.800 402 800 400.437 396.819 391.073 387.497 395.028 396.133 396.514 395.346 402.566 398.159 397.844 395.541 397.359 395.857 395.670 398.481 398.745 409.080 387.497 398.745 Nov 398.221 393.124 388.442 389.493 388.819 390.370 397.030 406.976 409.049 397.229 401.036 397.935 397.326 403.458 413.346 408.436 405.737 408.774 401.380 399.078 390.898 413.346 388.442 390.898 Dec 391.838 398.825 395.034 397.930 397 930 404.380 403.000 395.685 394.349 394.441 392.200 384.942 383.145 381.141 385.789 382.679 381.402 383.028 389.218 390.986 387.254 404.380 381.141 387.254

Hi Low Close





7

Daily Stock Price IndexMiscellaneous Industry Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 611.996 611 996 614.132 610.382 593.774 596.892 605.455 611.755 607.071 614.301 614 301 624.570 620.932 627.150 623.080 616.168 595.273 589.372 594.906 601.282 627.275 626.530 627.275 589.372 626.530 Feb 619.220 624.604 620.879 618 324 618.324 601.159 589.828 597.367 597.253 597.840 614.350 608.660 620.823 629.861 626.758 627.063 632.647 638.371 636.272 627.409 638.371 589.828 627.409 Mar 636.052 626.292 623.715 621 10 621.105 632.340 664.273 682.926 679.257 673.903 663.783 660.224 692.456 682.197 680.715 680.991 689.253 702.103 719.623 720.928 708.723 712.530 702.309 720.928 621.105 702.309 Apr 741.267 772.423 753.577 756.674 733.465 728.595 744.867 733.801 726.357 726 357 729.605 724.007 726.062 740.965 757.411 762.634 767.213 785.999 775.275 768.338 783.179 800.055 800.055 724.007 800.055 May 786.587 771.867 771 867 738.383 715.231 689.760 727.189 726.424 726.766 728.396 728 396 714.618 709.129 679.409 663.817 653.784 649.512 619.100 679.400 700.458 724.869 786.587 619.100 724.869 Jun 718.009 715.311 742.330 755.528 755 528 736.666 728.226 728.237 724.015 732.723 752.920 752 920 774.161 782.677 785.898 816.493 812.952 813.171 801.409 808.403 812.137 808.094 796.444 809.199 816.493 715.311 809.199 Jul 796.570 779.950 786.311 789.067 780.407 791.313 797.823 797.127 812.336 831.160 831 160 837.555 836.602 830.261 838.039 839.809 838.485 843.625 838.267 848.431 861.427 889.059 858.563 889.059 779.950 858.563 Aug 849.289 811.418 9 93 797.793 833.849 835.470 839.120 819.728 809.570 821.382 835.944 837.092 837.338 845.570 847.038 862.501 853.030 848.516 845.921 832.065 836.282 833.288 862.501 797.793 833.288 Sep 864.898 878.646 882.453 925.145 947.449 1,005.915 966.234 963.790 966.660 979.235 976.040 974.150 990.656 1,023.629 1,005.401 995.196 1,002.704 1,023.629 864.898 1,002.704 , Oct1,049.135 1,054.544 1 0 4 44 1,039.403 1,038.730 1,030.356 1,007.690 998.877 1,010.045 1,015.563 1,014.146 1 014 146 992.307 985.482 987.816 991.782 989.093 988.589 1,008.266 1,001.665 996.603 995.410 1,000.655 1,054.544

Nov1,007.748 995.062 981.772 975.525 975 525 1,000.716 1,016.164 1,029.183 1,018.779 1,000.961 1,000.688 993.151 991.430 974.633 982.348 978.955 972.188 967.688 991.457 971.578 973.177 932.587 1,029.183

Dec 944.295 968.346 945.925 946.994 972.723 972.292 962.758 950.490 945.422 945 422 944.302 898.648 904.511 916.608 937.820 936.541 937.551 950.704 950.343 959.696 967.023 972.723 898.648 967.023

Hi Low Close

985.482 1,000.655 ,

932.587 932.587

Consumer Goods Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 675.708 686.673 680.962 680 962 672.844 684.482 693.845 696.754 689.057 686.809 690.270 689.612 700.941 711.852 705.753 702.397 702.968 693.910 692.964 704.124 699.783 711.852 672.844 699.783 Feb 705.466 702.427 712.627 715.616 697.855 679.187 686.617 683.743 694.108 701.999 695.214 705.300 707.275 699.314 701.483 699.570 711.303 718.967 717.932 718.967 679.187 717.932 Mar 725.099 730.704 724.273 725.565 724.178 733.004 740.563 759.497 747.682 747.179 746.515 754.509 752.566 759.856 752.098 748.838 750.268 753.828 751.110 744.265 748.385 738.141 759.856 724.178 738.141 Apr 742.758 746.072 751.140 751 140 768.141 774.762 767.177 770.009 775.137 771.854 783.284 774.252 769.935 782.180 784.570 780.702 788.132 804.995 807.951 811.800 814.790 821.588 821.588 742.758 821.588 May 835.333 872.842 870.238 839.553 839 553 827.620 846.000 831.326 865.670 879.728 870.792 869.072 850.000 837.337 817.929 844.885 830.899 899.519 870.367 889.807 899.519 817.929 889.807 Jun 865.466 863.102 887.691 890.515 881.216 895.503 891.342 900.903 913.838 915.325 912.315 917.081 939.513 954.725 956.726 966.869 974.657 968.124 986.305 983.452 966.597 959.040 986.305 863.102 959.040 Jul 959.430 963.788 964.786 971.853 971 853 977.660 973.641 977.991 974.956 967.768 966.006 957.053 964.200 971.019 975.351 979.373 979.316 978.188 979.971 990.142 982.013 1,010.614 1,001.301 1,010.614 957.053 1,001.301 Aug 1,003.214 967.685 966.819 984.036 977.534 977 534 982.106 979.285 977.128 972.348 975.763 979.615 988.250 999.492 1,022.167 1,023.894 1,013.247 1,021.076 1,016.041 1,018.467 1,023.500 1,005.913 1,023.894 966.819 1,005.913 Sep 1,020.522 1,034.760 1,074.425 1,085.761 1 085 761 1,075.489 1,104.978 1,096.867 1,091.366 1,107.399 1,105.628 1,123.193 1,112.876 1,140.729 1,165.840 1,167.911 1,175.761 1,176.562 1,176.562 1,020.522 1,176.562 Oct 1,182.823 1,199.580 1,202.233 1 202 233 1,201.746 1,176.774 1,173.564 1,169.213 1,203.155 1,203.619 1,179.133 1,148.007 1,152.422 1,163.540 1,161.947 1,155.045 1,167.631 1,174.322 1,169.285 1,182.596 1,179.981 1,203.619 1,148.007 1,179.981 Nov 1,168.291 1,154.762 1,153.865 1,155.446 1,153.468 1,170.613 1,161.678 1,162.517 1,151.026 1,140.682 1,139.860 1,152.123 1,158.395 1,172.032 1,170.338 1,150.257 1,140.638 1,148.211 1,124.810 1,104.741 1,070.014 1,172.032 1,070.014 1,070.014 Dec 1,100.656 1,145.010 1,134.349 1,149.782 1 149 782 1,142.904 1,139.228 1,134.775 1,107.415 1,094.935 1,078.647 1,044.644 1,036.968 1,046.948 1,069.927 1,062.287 1,058.208 1,054.111 1,071.935 1,088.324 1,094.653 1,149.782 1,036.968 1,094.653

Hi Low Close





8

Daily Stock Price IndexProperty Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 145.814 148.077 147.872 148.368 150.373 151.049 154.291 153.800 155.478 155 478 154.263 153.603 154.039 153.316 152.777 152.985 155.653 152.326 152.123 155.552 153.491 155.653 145.814 153.491 Feb 154.350 155.557 158.252 157.720 155.122 152.322 153.914 153.003 151.377 153.838 153.601 154.700 155.037 154.797 153.835 153.850 154.688 153.970 150.231 158.252 150.231 150.231 Mar 150.188 151.537 151.345 151.711 151.791 152.587 154.853 155.274 156.325 157.150 157.723 160.630 160.762 162.722 160.182 160.120 162.495 163.155 166.453 166.439 168.050 166.378 168.050 150.188 166.378 Apr 170.798 173.228 171.351 174.397 173.535 173.730 172.962 170.931 174.914 174 914 175.916 176.320 173.874 177.020 178.135 179.632 179.475 179.652 180.620 179.308 182.111 182.123 182.123 170.798 182.123 May 180.457 177.389 168.864 167.392 161.839 168.444 167.703 168.932 169.525 169 525 166.545 167.570 161.883 158.938 152.353 149.320 141.887 150.113 150.977 154.504 180.457 141.887 154.504 Jun 152.093 151.706 155.462 156.024 151.939 153.211 156.165 158.888 159.800 161.391 161 391 160.618 161.814 163.749 165.343 166.921 166.315 165.867 163.903 164.616 164.767 160.572 163.384 166.921 151.706 163.384 Jul 159.761 160.824 160.602 160.776 159.581 163.149 162.344 163.109 162.864 164.586 164 586 163.214 162.641 161.621 162.456 163.860 162.877 165.153 163.285 163.152 166.295 167.203 168.259 168.259 159.581 168.259 Aug 168.356 166.215 165.939 168.599 169.210 170.749 170.184 169.330 169.025 169.343 168.815 170.330 169.675 170.265 171.752 170.517 171.765 173.030 170.484 171.086 170.904 173.030 165.939 170.904 Sep 171.505 168.891 168.966 169.968 169.316 175.796 177.206 184.348 182.962 183.882 182.650 181.405 184.303 186.745 188.215 190.761 192.768 193.282 193.282 168.891 193.282 Oct 206.760 206.078 205.985 206.646 206.961 209.074 204.821 204 821 207.037 205.503 206.174 203.778 204.183 202.435 202.728 201.997 199.003 200.932 202.413 209.074 199.003 202.413 Nov 200.098 199.691 200.347 201.288 203.034 203.642 204.038 204.737 205.937 203.299 202.496 201.671 201.466 202.365 203.386 201.378 200.261 203.392 201.521 202.876 203.223 205.937 199.691 203.223 Dec 203.689 203.370 203.858 203.999 204.850 206.109 204.185 203.871 205.902 205 902 204.270 202.454 205.444 198.746 200.364 199.623 199.963 198.817 199.367 201.128 203.097 206.109 198.746 203.097

Hi Low Close

Infrastucture Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 734.524 739.109 740.688 729.196 734.322 736.181 739.949 734.796 730.794 739.865 734.236 737.166 736.118 732.102 723.644 724.560 722.879 719.826 730.665 729.434 740.688 719.826 729.434 Feb 723.599 719.783 725.330 717.362 695.828 680.107 675.692 674.518 686.692 687.206 683.907 693.858 693 858 696.129 689.595 684.126 680.974 682.570 680.159 667.938 725.330 667.938 667.938 Mar 667.467 683.724 679.805 674.709 679.614 696.915 706.357 706.063 709.739 703.519 705.538 727.099 706.808 708.302 693.518 693.766 709.437 714.317 709.518 698.020 697.336 697.787 727.099 667.467 697.787 Apr 707.342 721.094 713.487 707.210 703.954 701.375 698.812 705.026 704.016 707.160 704.352 704 352 696.044 703.417 715.177 714.902 712.991 707.851 698.873 687.551 689.501 699.922 721.094 687.551 699.922 May 703.384 694.156 675.395 676.405 660.418 680.773 669.830 671.011 670.613 660.765 666.507 648.271 646.600 630.575 620.081 608.157 635.701 651.024 670.110 703.384 608.157 670.110 Jun 653.362 664.506 683.319 679.976 663.828 679.221 676.050 669.672 679.717 688.168 684.612 688.226 688 226 693.741 696.269 692.083 692.221 691.508 689.422 693.926 692.567 676.952 678.123 696.269 653.362 678.123 Jul 676.710 675.481 679.590 690.937 691.338 690.494 692.495 699.793 697.490 707.080 706.624 715.383 715 383 709.746 712.339 718.967 716.826 722.315 718.810 727.995 741.816 738.209 743.612 743.612 675.481 743.612 Aug 740.974 717.212 722.756 729.517 738.084 744.090 737.696 739.780 734.814 742.574 744.182 744 182 751.873 771.847 762.936 756.717 754.042 764.415 768.628 754.335 751.497 749.667 771.847 717.212 749.667 Sep 766.056 761.578 765.736 770.078 769.842 797.123 792.298 792 298 802.894 795.988 793.182 780.289 768.656 771.937 787.734 793.174 802.761 798.770 807.815 807.815 761.578 807.815 Oct 826.563 810.359 806.554 810.168 813.207 826.192 829.609 828.220 827.160 837.069 833.651 828.531 829.947 829.218 838.807 839.911 851.911 845.430 851.911 806.554 845.430 Nov 834.918 826.445 813.293 824.170 819.320 831.592 831.036 841.088 839.389 822.851 816.570 816.370 816 370 825.325 835.828 847.657 831.731 822.316 825.528 810.247 822.555 806.633 847.657 806.633 806.633 Dec 830.003 842.114 831.761 828.752 831.735 831.622 818.199 812.230 811.465 805.463 796.142 796 142 803.421 798.209 810.715 809.669 801.642 805.271 810.187 815.588 819.209 842.114 796.142 819.209

Hi Low Close





9

Daily Stock Price IndexFinance Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 309.289 310.934 307.893 306.350 306.236 307.069 313.551 311.243 311.477 311 477 310.843 313.340 316.664 319.320 313.196 311.050 308.441 305.742 304.135 309.620 311.656 319.320 304.135 311.656 Feb 307.117 305.340 306.874 303.933 295.503 291.611 294.888 294.509 297.510 299.696 298.531 302.487 305.532 305.037 306.376 309.020 308.517 307.751 302.744 309.020 291.611 302.744 Mar 302.984 306.692 305.476 305.295 306.502 311.196 313.775 313.918 316.767 314.645 317.427 332.576 331.772 332.315 329.106 336.874 348.058 351.368 353.176 349.450 349.377 345.504 353.176 302.984 345.504 Apr 351.198 361.310 358.739 362.330 350.807 347.484 359.639 356.949 356.813 356 813 355.567 351.064 347.710 356.764 358.697 362.368 360.938 362.210 364.494 358.859 364.549 373.160 373.160 347.484 373.160 May 369.610 370.320 351.472 346.806 339.911 353.802 346.878 350.735 354.932 354 932 354.269 360.025 345.895 343.866 334.602 337.304 325.453 342.693 344.921 357.304 370.320 325.453 357.304 Jun 346.344 348.420 359.525 361.413 352.040 357.273 359.293 352.761 355.607 355.741 355 741 357.098 361.546 365.327 370.745 371.517 370.661 367.936 367.315 374.403 378.380 370.384 377.184 378.380 346.344 377.184 Jul 366.875 365.887 366.346 369.815 369.971 371.851 380.818 386.005 387.887 388.144 388 144 390.030 392.053 388.256 390.494 392.323 392.455 396.811 395.709 395.463 395.255 401.313 395.524 401.313 365.887 395.524 Aug 391.138 379.328 384.562 394.001 397.008 401.815 399.105 394.030 392.092 396.140 396.347 396.494 402.281 401.718 403.255 405.994 406.212 403.785 398.326 395.520 396.515 406.212 379.328 396.515 Sep 402.511 397.376 401.909 408.198 410.424 431.633 431.372 435.026 428.481 422.460 416.304 420.580 430.849 440.190 441.877 445.689 446.521 447.698 447.698 397.376 447.698 Oct 457.781 458.477 450.992 450.488 450.129 456.423 456.548 456 548 452.359 450.963 453.348 451.099 454.306 457.223 469.113 473.068 467.661 465.451 467.683 473.068 450.129 467.683 Nov 476.828 477.972 479.177 477.820 480.797 481.457 486.725 493.216 493.035 480.203 478.281 482.265 480.736 483.842 483.557 472.417 473.090 480.199 470.645 468.129 452.975 493.216 452.975 452.975 Dec 467.919 476.805 486.656 487.397 495.327 502.623 495.372 478.778 482.036 482 036 476.963 464.291 469.296 458.201 467.652 463.062 459.798 461.108 464.283 470.860 466.669 502.623 458.201 466.669

Hi Low Close

Trade & Services Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 278.418 283.621 284.126 281.308 287.020 293.986 301.368 299.941 305.967 306.985 308.422 311.575 307.732 304.052 301.174 297.343 298.636 297.242 302.701 299.438 311.575 278.418 299.438 Feb 297.162 296.377 298.052 297.295 290.572 283.438 285.480 288.627 288.557 291.859 290.525 294.240 294 240 296.957 298.378 299.303 299.125 306.126 306.245 304.357 306.245 283.438 304.357 Mar 303.882 303.740 301.484 300.692 302.365 306.437 308.465 310.028 316.550 316.632 316.414 326.051 326.041 324.189 318.998 320.278 327.137 334.637 333.567 332.142 332.061 327.716 334.637 300.692 327.716 Apr 330.635 344.766 344.319 345.379 340.792 341.000 345.433 347.782 350.556 352.027 350.766 350 766 346.066 350.721 350.788 349.951 353.759 356.003 355.065 352.112 351.154 348.994 356.003 330.635 348.994 May 346.354 351.638 341.019 337.290 328.588 343.895 338.082 338.002 336.514 333.433 327.416 314.363 306.438 300.540 293.443 285.418 301.423 307.676 316.451 351.638 285.418 316.451 Jun 308.393 308.375 316.824 318.623 312.361 313.897 315.105 312.958 317.984 321.440 318.787 320.197 320 197 321.300 322.935 326.083 324.206 325.510 324.328 326.289 325.063 317.799 317.020 326.289 308.375 317.020 Jul 312.760 312.183 312.978 316.271 314.015 316.990 316.994 317.546 317.965 319.840 318.898 318.603 318 603 318.300 321.043 324.480 321.749 327.229 324.613 325.762 326.784 330.783 329.671 330.783 312.183 329.671 Aug 326.105 318.858 319.266 327.029 325.769 327.390 325.926 324.579 324.661 325.487 325.931 325 931 324.377 323.961 323.639 325.276 323.458 324.942 325.215 323.116 321.552 320.062 327.390 318.858 320.062 Sep 326.213 326.252 333.499 345.329 352.878 360.815 356.334 356 334 365.216 362.932 361.473 359.764 360.862 363.937 366.531 371.131 377.783 377.096 382.921 382.921 326.213 382.921 Oct 389.513 388.782 384.286 386.398 384.405 391.571 390.563 388.991 385.284 394.369 389.628 393.025 393.893 397.616 399.237 399.368 405.375 407.212 407.212 384.286 407.212 Nov 408.199 406.724 408.633 414.023 414.063 423.885 432.736 426.110 420.682 408.893 408.137 414.527 414 527 415.549 436.695 436.228 429.568 427.804 430.885 428.666 423.510 417.993 436.695 406.724 417.993 Dec 428.346 437.451 442.112 448.283 452.239 458.319 462.453 464.250 466.139 465.217 456.879 456 879 459.758 458.451 460.259 461.451 463.117 460.515 465.591 469.158 474.080 474.080 428.346 474.080

Hi Low Close





10

Daily Stock Price IndexManufacturing *) Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 534.634 540.406 538.445 531.890 537.745 545.412 548.657 541.792 542.830 542 830 546.712 543.992 551.599 553.401 548.623 541.309 538.918 536.077 534.177 550.480 548.114 553.401 531.890 548.114 Feb 545.236 546.771 548.246 548.696 534.592 525.280 532.552 532.341 535.724 542.892 537.953 547.032 551.777 546.458 545.695 547.685 553.523 555.369 552.261 555.369 525.280 552.261 Mar 556.207 555.668 552.236 552.202 555.230 568.708 577.669 585.484 580.285 577.875 575.382 590.810 586.149 588.954 585.196 586.867 593.325 599.552 599.576 593.828 594.925 587.892 599.576 552.202 587.892 Apr 605.461 617.204 613.376 620.959 614.116 610.595 616.485 617.243 614.111 614 111 620.246 614.270 610.448 619.940 628.305 628.756 632.501 644.800 641.773 637.358 645.514 653.610 653.610 605.461 653.610 May 656.391 662.167 643.549 626.316 610.974 635.815 627.701 640.378 645.780 645 780 635.657 634.912 613.881 603.818 592.255 601.160 579.939 633.367 624.473 640.963 662.167 579.939 640.963 Jun 629.180 627.182 645.924 651.934 638.788 641.757 641.546 643.440 653.277 661.329 661 329 666.084 672.087 682.287 698.579 700.009 700.397 697.056 695.471 704.272 703.434 691.331 694.701 704.272 627.182 694.701 Jul 690.547 689.516 692.263 697.405 695.168 699.295 703.793 703.202 703.702 709.318 709 318 712.271 714.439 713.531 716.568 718.435 718.528 721.305 718.339 725.429 728.539 748.571 737.658 748.571 689.516 737.658 Aug 734.433 708.041 702.546 720.344 717.545 720.240 713.206 709.743 711.665 718.451 727.677 737.436 748.488 750.706 742.264 747.949 751.501 745.342 746.921 739.271 751.501 702.546 739.271 Sep 756.907 766.291 782.477 798.082 800.876 833.364 819.841 825.618 832.881 834.681 836.388 829.128 845.458 867.120 863.144 865.817 868.108 885.301 885.301 756.907 885.301 Oct 884.480 880.747 864.843 858.179 857.686 874.150 874.562 874 562 861.349 849.116 855.304 857.278 855.887 852.254 862.443 861.927 858.906 864.394 865.111 884.480 849.116 865.111 Nov 863.013 852.470 845.967 845.425 851.057 861.406 865.903 869.464 862.537 852.134 852.221 853.688 850.892 860.811 865.376 854.452 848.683 859.031 842.174 835.002 808.792 869.464 808.792 808.792 Dec 821.865 846.029 834.623 841.415 849.871 847.790 839.521 827.077 821.963 821 963 815.288 788.543 786.611 791.626 807.040 802.471 800.703 803.837 812.985 821.540 823.140 849.871 786.611 823.140

Hi Low Close

*) Basic Industry + Miscellaneous Industry + Consumer Goods

Main Board Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 736.255 742.969 741.868 736.543 742.444 747.310 755.573 748.071 751.210 752.712 752.304 758.522 759.186 750.701 742.417 738.047 732.923 729.294 745.316 743.150 759.186 729.294 743.150 Feb 734.849 733.641 739.740 736.142 714.505 701.838 706.751 705.662 713.582 720.794 716.031 727.768 727 768 733.970 728.090 726.957 729.699 734.554 733.332 724.043 739.740 701.838 724.043 Mar 726.823 732.157 729.362 728.210 731.577 745.692 754.283 757.931 758.748 755.136 756.325 782.904 777.194 779.033 769.445 774.999 792.029 800.040 803.617 798.221 798.491 793.335 803.617 726.823 793.335 Apr 809.384 826.918 822.664 828.209 813.093 810.848 823.472 825.070 825.223 829.502 822.922 822 922 811.723 827.422 834.597 839.370 838.869 844.199 842.710 831.682 838.311 851.635 851.635 809.384 851.635 May 848.085 848.058 814.495 802.724 781.660 814.147 804.098 814.613 818.093 808.112 812.065 781.914 771.700 752.304 752.467 726.244 777.572 783.103 807.993 848.085 726.244 807.993 Jun 786.722 789.880 812.725 816.526 795.856 804.840 806.142 801.426 810.839 818.264 819.483 828.137 828 137 838.036 849.234 851.695 849.886 846.936 843.328 853.586 856.455 838.473 844.620 856.455 786.722 844.620 Jul 833.357 831.901 834.412 843.983 842.463 846.552 855.460 859.825 860.438 866.236 867.329 871.791 871 791 866.753 871.663 876.868 875.312 884.796 879.919 884.970 889.538 901.032 893.126 901.032 831.901 893.126 Aug 889.672 863.676 866.041 885.063 890.510 897.494 889.538 882.346 879.367 887.669 888.252 888 252 894.113 906.003 907.717 909.744 905.518 910.657 912.407 901.434 899.388 894.557 912.407 863.676 894.557 Sep 910.216 906.271 918.606 933.395 936.399 976.166 971.354 971 354 982.767 975.959 971.924 965.313 963.904 981.050 1,000.968 1,003.252 1,009.627 1,010.306 1,022.018 1,022.018 906.271 1,022.018 Oct 1,039.405 1,035.019 1,021.664 1,022.792 1,022.563 1,040.182 1,041.893 1,035.929 1,027.419 1,034.467 1,029.748 1,032.385 1,035.996 1,049.558 1,053.988 1,045.478 1,049.406 1,048.902 1,053.988 1,021.664 1,048.902 Nov 1,051.933 1,046.435 1,040.815 1,047.375 1,054.857 1,067.151 1,079.001 1,085.889 1,081.416 1,058.828 1,054.499 1,059.595 1 059 595 1,058.230 1,071.557 1,075.903 1,055.147 1,048.653 1,060.476 1,042.005 1,039.127 1,011.787 1,085.889 1,011.787 1,011.787 Dec 1,035.741 1,058.485 1,059.411 1,066.401 1,080.239 1,085.558 1,074.074 1,055.672 1,055.408 1,046.135 1,021.050 1 021 050 1,023.010 1,018.840 1,039.594 1,034.872 1,031.899 1,036.798 1,046.641 1,058.142 1,059.266 1,085.558 1,018.840 1,059.266

Hi Low Close

Main Board Index (Dec 28, 2001 = 100),




11

Daily Stock Price IndexDevelopment Board Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 376.841 389.229 391.293 391.693 404.252 407.859 409.957 405.515 408.943 408 943 405.126 400.643 406.262 405.057 401.800 398.836 400.448 395.733 392.274 399.066 396.321 409.957 376.841 396.321 Feb 400.010 395.174 402.367 402.249 393.138 387.888 385.966 382.361 381.893 387.144 384.674 390.687 395.395 391.390 388.543 390.347 396.056 395.480 393.537 402.367 381.893 393.537 Mar 389.499 396.599 395.528 398.395 401.926 406.917 412.216 414.476 419.483 421.121 420.317 425.554 423.893 423.900 409.612 411.177 412.487 411.645 415.372 413.352 416.890 410.340 425.554 389.499 410.340 Apr 413.994 417.561 426.839 427.329 426.331 427.854 424.022 421.915 421.706 421 706 424.623 422.767 418.237 420.944 419.966 418.482 418.162 422.656 421.625 419.371 423.239 427.171 427.854 413.994 427.171 May 428.088 425.702 414.609 415.939 408.307 421.610 413.281 415.958 415.871 415 871 405.426 408.639 394.166 389.575 375.385 356.622 338.151 368.660 368.571 376.000 428.088 338.151 376.000 Jun 367.816 366.804 375.069 375.662 364.095 366.487 368.822 368.380 370.805 373.245 373 245 372.642 374.714 376.897 381.744 387.925 385.689 384.864 385.565 386.914 386.628 378.106 379.685 387.925 364.095 379.685 Jul 373.849 376.288 373.547 378.280 373.162 374.681 375.063 376.812 377.886 379.893 379 893 374.808 372.152 370.547 376.616 378.962 380.745 384.192 380.033 383.032 385.136 389.896 385.999 389.896 370.547 385.999 Aug 386.565 380.601 383.548 386.939 385.265 385.661 384.722 385.380 384.832 386.892 383.981 385.654 380.774 390.060 396.273 395.411 405.953 406.985 398.691 400.266 396.755 406.985 380.601 396.755 Sep 403.019 401.828 406.816 415.908 421.710 425.027 424.445 434.389 444.276 452.974 451.471 449.141 458.539 469.731 466.527 470.404 475.309 487.714 487.714 401.828 487.714 Oct 490.677 485.937 489.010 486.732 485.687 498.853 500.411 500 411 496.573 491.746 496.979 498.105 499.234 497.243 501.959 497.731 493.536 496.379 493.805 501.959 485.687 493.805 Nov 494.324 490.929 487.839 491.773 495.734 503.315 505.100 502.475 504.600 493.311 498.811 501.081 511.988 519.542 523.088 525.261 526.346 534.947 531.943 528.176 509.320 534.947 487.839 509.320 Dec 526.824 533.324 531.812 537.487 543.623 543.249 539.574 541.164 538.989 538 989 535.578 524.154 528.851 528.983 534.718 531.989 532.012 530.303 535.722 540.378 541.404 543.623 524.154 541.404

Hi Low Close

Main Board Index (Dec 28, 2001 = 100),

Kompas100 Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 623.308 631.082 630.074 625.702 632.343 636.437 643.827 636.564 639.526 639.894 638.767 644.668 645.009 637.097 629.688 626.177 620.597 616.312 630.628 628.293 645.009 616.312 628.293 Feb 621.873 620.447 626.328 623.105 603.447 592.088 595.749 594.201 600.575 607.272 602.621 613.413 613 413 619.588 613.803 612.606 615.058 620.046 619.034 610.831 626.328 592.088 610.831 Mar 612.594 618.323 616.018 615.664 618.771 631.263 639.592 642.634 643.710 640.981 641.551 664.950 659.626 660.914 650.254 654.578 668.764 675.353 678.740 673.724 674.310 668.751 678.740 612.594 668.751 Apr 682.287 696.709 695.330 699.418 686.292 684.948 694.233 695.856 695.479 699.730 693.282 693 282 683.461 696.995 702.759 706.798 706.225 711.382 709.798 699.311 704.559 715.674 715.674 682.287 715.674 May 712.956 713.443 684.379 675.911 656.820 685.616 675.525 684.668 687.354 677.336 681.897 655.036 645.481 627.517 624.453 601.299 648.978 653.552 675.337 713.443 601.299 675.337 Jun 655.818 657.625 677.676 680.047 661.251 668.685 670.075 665.050 673.098 679.230 680.291 687.942 687 942 696.555 707.037 710.024 708.082 705.797 702.418 711.233 713.135 697.103 701.914 713.135 655.818 701.914 Jul 691.802 690.328 691.832 700.619 698.850 701.240 706.774 710.607 711.031 716.125 716.486 719.427 719 427 715.392 720.144 724.273 722.878 731.254 726.157 730.322 732.037 742.626 735.147 742.626 690.328 735.147 Aug 731.703 710.517 712.034 727.872 732.168 737.983 730.920 724.618 721.820 727.905 727.615 727 615 731.808 739.807 742.682 745.456 741.900 747.720 748.719 737.914 736.502 731.893 748.719 710.517 731.893 Sep 745.669 741.066 751.077 763.220 765.887 800.190 795.930 795 930 805.138 800.391 796.619 791.905 790.055 805.252 819.990 819.089 824.043 823.411 835.407 835.407 741.066 835.407 Oct 849.048 843.936 832.847 834.812 834.689 849.802 852.172 846.490 838.588 845.129 841.720 843.013 845.923 856.924 859.925 851.826 853.661 853.362 859.925 832.847 853.362 Nov 855.087 849.279 842.844 849.683 856.149 866.612 877.821 880.947 876.599 857.453 854.174 858.657 858 657 860.732 871.573 874.574 858.973 854.802 865.456 849.118 846.939 820.082 880.947 820.082 820.082 Dec 842.195 862.017 862.580 869.824 882.839 886.066 876.050 859.764 859.001 851.326 827.456 827 456 829.506 827.492 845.986 841.409 839.036 843.510 852.368 860.870 860.696 886.066 827.456 860.696

Hi Low Close

Kompas100 (Dec 28, 2002 = 100)




12

Daily Stock Price IndexBISNIS-27 Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 240.409 242.534 241.634 239.591 241.461 243.253 246.113 243.321 244.071 244 071 244.752 244.537 246.886 247.395 243.865 240.750 238.754 237.265 236.011 241.466 240.782 247.395 236.011 240.782 Feb 237.514 237.250 239.040 237.686 230.284 225.984 227.873 227.598 230.733 233.263 231.265 235.556 238.011 236.019 235.753 236.823 238.192 237.781 234.763 239.040 225.984 234.763 Mar 235.782 237.674 236.706 236.173 237.078 242.351 245.782 246.903 246.542 244.981 245.234 254.993 252.617 253.172 249.870 251.727 257.602 260.427 261.262 259.035 258.947 256.998 261.262 235.782 256.998 Apr 262.618 268.709 266.998 268.369 262.526 261.307 265.843 266.274 265.863 265 863 267.427 264.876 261.582 266.510 269.551 270.865 270.591 272.513 271.427 267.209 269.187 273.986 273.986 261.307 273.986 May 273.144 273.565 262.237 258.001 250.840 262.211 258.231 261.840 263.141 263 141 259.850 261.744 251.549 247.813 241.648 242.204 234.290 252.100 253.965 262.942 273.565 234.290 262.942 Jun 254.967 256.025 264.210 265.616 258.380 261.115 261.052 258.631 261.962 264.437 264 437 265.120 268.586 271.680 276.027 276.916 276.392 275.490 274.116 277.926 278.644 272.361 274.151 269.908 278.644 254.967 274.151 Jul 269.908 268.683 269.649 273.125 272.720 273.602 275.827 277.323 277.798 279.585 279 585 280.716 282.529 280.519 282.022 283.495 282.810 286.278 284.441 286.193 286.644 290.339 287.181 290.339 268.683 287.181 Aug 285.325 276.527 277.310 283.960 286.224 288.468 285.639 283.080 281.662 284.309 284.712 286.843 290.926 291.217 291.461 290.163 291.602 291.710 287.424 286.355 284.932 291.710 276.527 284.932 Sep 290.914 288.813 292.683 296.988 297.600 311.907 308.757 311.275 307.724 305.496 303.115 303.290 308.971 314.852 314.860 316.427 316.370 320.515 320.515 288.813 320.515 Oct 320.515 323.441 324.005 325.333 323.844 318.849 319.680 319.530 324.339 325.390 325 390 322.910 319.454 321.159 320.066 320.608 322.542 326.858 328.493 325.827 325.945 325.963 328.493 318.849 325.963 Nov 327.015 325.177 322.856 325.002 327.959 332.011 337.123 338.742 336.735 328.574 326.967 328.794 328.085 331.886 332.755 325.808 323.583 327.873 321.487 320.321 311.457 319.740 338.742 311.457 311.457 Dec 319.740 326.521 327.919 330.345 335.595 337.028 332.223 324.655 325.061 325 061 322.241 312.597 313.304 312.939 319.980 317.272 315.695 317.699 319.721 323.174 322.290 337.028 312.597 322.290

Hi Low Close

BISNIS-27 (Dec 30, 2004 = 100)

PEFINDO25 Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 209.338 211.348 210.559 209.989 212.179 212.369 214.975 214.476 213.193 213.216 212.533 213.315 212.303 212.952 211.579 213.845 211.759 210.958 211.908 209.833 214.975 209.338 209.833 Feb 209.936 210.161 211.664 211.255 207.413 204.669 204.902 203.764 203.848 201.788 204.047 205.163 205 163 201.530 200.962 199.595 198.656 197.018 199.193 196.472 211.664 196.472 196.472 Mar 197.218 198.291 196.301 198.323 197.342 198.706 199.926 201.348 202.374 204.081 206.707 213.666 215.530 219.350 219.232 218.693 219.964 219.661 222.445 224.234 225.203 223.709 225.203 196.301 223.709 Apr 224.587 225.276 225.973 225.970 227.052 228.417 228.854 233.708 234.267 233.805 235.519 235 519 234.197 234.706 237.086 236.847 237.439 242.102 242.388 239.736 246.460 247.541 247.541 224.587 247.541 May 250.945 247.392 243.041 240.739 236.116 241.133 239.811 242.592 243.230 239.483 239.443 235.930 234.581 229.293 227.637 218.171 226.098 229.156 232.978 250.945 218.171 232.978 Jun 231.203 233.124 235.080 237.270 233.572 236.329 236.933 238.529 238.550 241.296 240.135 240.563 240 563 242.268 240.829 242.252 242.415 245.895 246.799 247.912 247.001 244.895 245.168 247.038 247.912 231.203 245.168 Jul 247.038 247.217 247.610 249.664 248.050 249.981 249.567 251.084 251.714 252.684 253.447 254.607 254 607 253.054 255.365 256.304 257.807 259.420 255.574 254.819 254.924 256.306 256.689 259.420 247.038 256.689 Aug 258.378 254.578 255.946 258.811 256.577 257.653 255.249 255.411 257.457 256.455 255.867 255 867 258.216 258.744 256.105 255.176 254.044 256.032 256.142 254.633 255.834 253.621 258.811 253.621 253.621 Sep 256.627 257.645 257.773 262.558 266.280 271.844 276.524 276 524 285.271 291.367 294.483 293.665 294.889 302.058 314.683 322.357 326.701 332.324 336.991 336.991 256.627 336.991 Oct 336.991 339.494 348.405 342.343 336.154 337.186 335.051 335.066 341.000 334.548 329.428 333.327 331.382 330.746 335.638 335.822 339.161 339.448 352.643 356.921 357.579 357.579 329.428 357.579 Nov 352.011 349.872 355.857 355.166 361.767 361.158 367.823 365.093 360.985 358.523 356.691 368.397 368 397 369.898 371.296 371.244 363.962 360.011 361.619 356.728 361.303 363.787 362.078 371.296 349.872 363.787 Dec 362.078 365.770 365.914 369.123 366.560 369.773 367.970 368.616 366.086 367.396 360.571 360 571 362.909 361.881 361.116 360.334 357.809 358.247 365.908 371.333 379.081 379.081 357.809 379.081

Hi Low Close

PEFINDO25 (Dec 29, 2005 = 100)




13

Daily Stock Price IndexSRI-KEHATI Date01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Jan 149.436 150.644 149.828 148.376 149.115 149.998 152.066 150.281 150.364 150 364 151.082 151.045 152.485 152.775 150.591 148.531 147.466 146.661 145.783 149.302 149.067 152.775 145.783 149.067 Feb 146.985 146.722 147.463 146.230 141.738 138.918 140.071 140.123 142.288 143.856 142.735 145.422 146.955 145.907 145.890 146.540 147.394 146.964 144.697 147.463 138.918 144.697 Mar 145.034 146.280 145.434 144.977 145.941 149.782 152.059 152.624 152.601 151.529 151.711 158.055 156.274 156.898 154.508 156.023 159.915 162.439 162.700 160.699 160.687 159.293 162.700 144.977 159.293 Apr 162.458 166.384 164.823 165.358 161.436 160.567 163.689 164.153 163.891 163 891 164.133 162.575 160.810 163.941 166.066 166.835 166.950 168.138 167.188 164.460 166.043 168.930 168.930 160.567 168.930 May 168.737 169.097 162.107 159.321 155.023 161.845 158.912 160.408 161.468 161 468 159.534 160.824 154.484 151.985 148.493 148.926 144.115 153.799 155.511 161.006 169.097 144.115 161.006 Jun 156.132 157.669 162.901 164.083 159.712 161.439 161.153 159.251 161.116 162.652 162 652 163.237 164.948 166.818 169.648 170.090 170.028 169.700 169.367 171.776 171.877 167.901 169.066 166.413 171.877 156.132 169.066 Jul 166.413 165.634 166.275 168.251 167.960 168.316 169.838 171.174 171.537 172.607 172 607 173.520 174.524 173.403 174.520 175.057 174.476 176.305 175.395 176.431 176.604 179.399 177.260 179.399 165.634 177.260 Aug 175.106 169.053 169.692 174.006 174.914 176.377 174.551 173.101 172.416 174.106 174.509 175.452 178.011 177.539 177.704 176.995 178.276 178.547 175.750 175.164 174.353 178.547 169.053 174.353 Sep 178.389 177.033 178.733 182.019 183.120 192.329 190.099 191.352 189.495 188.146 187.046 186.895 189.953 193.377 192.623 193.648 193.296 196.224 196.224 177.033 196.224 Oct 196.224 198.147 198.773 199.398 198.228 194.593 195.123 195.942 199.234 199.330 199 330 197.224 195.531 197.033 196.482 196.517 197.132 200.396 201.541 200.402 200.593 200.780 201.541 194.593 200.780 Nov 200.909 199.142 197.464 199.034 199.883 201.950 203.323 203.841 202.128 198.529 197.311 198.618 198.251 201.296 201.976 197.367 195.791 198.029 193.426 193.096 186.817 192.706 203.841 186.817 186.817 Dec 192.706 197.047 196.652 197.085 198.241 197.367 194.783 192.066 191.551 191 551 190.075 184.383 185.685 185.420 189.379 188.318 187.106 187.985 189.679 191.826 192.026 198.241 184.383 192.026

Hi Low Close

SRI-KEHATI (Dec 28, 2006 = 100)




14

Indonesia Stock Exchange IndicesJanuary 2009 - December 2010

Agriculture9,000Agriculture Index Million Shares

Mining3,600 3,000 2,400 1,800 1,200 600 9,000 7,500 6,000Million Shares Mining Index

4,200 3,500 2,800 2,100 1,400 700 Jan 2009 May Sep Jan 2010 May Sep

7,500 6,000 4,500 3,000 1,500 -

4,500 3,000 1,500 -

Jan 2009

May

Sep

Jan 2010

May

Sep

Basic Industry9,000 7,500Million Shares lion Basic Industry Index try

Miscellaneous Industry420 350 280 210 140 70 9,000 7,500 6,000 4,500 3,000 1,500 Million Shares

1,200 1,000 800 600 400 200 Jan 2009 May Sep Jan 2010 May Sep

4,500 3,000 1,500 Jan 2009

May

Sep

Jan 2010

May

Sep

Consumer Goods9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 May Sep Jan 2010 May SepMillion Shares res

Manufacturing *)1,350 1,125 900Consumer Goods Index onsumer

9,000

Miscellaneous Industry Index ndex

6,000

900

Million Shares s

7,500

750Manufacturing Index

6,000

600

675 450 225 -

4,500

450

3,000

300

1,500 1 500

150

Jan 2009

May Sep Jan 2010 May Sep

*) Basic Industry + Miscellaneous + Consumer Goods

Research Division



15


Property9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009Property Index x

Infrastructure300 250 200 150 100 50 9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 900 750Infrastructure Index

Million Shares

Million Shares

600 450 300 150 -

May

Sep

Jan 2010

May

Sep

May

Sep

Jan 2010

May

Sep

Finance9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 540 450Finance Index nance

Trade9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 540 450e Trade Index

Million Shares

Million Shares

360 270 180 90 -

360 270 180 90 -

May

Sep

Jan 2010

May

Sep

May

Sep

Jan 2010

May

Oct

LQ459,900 8,250 6,600 4,950 3,300 1,650 Jan 2009 May Sep Jan 2010 May Sep 750 625 500 375 250 125 9,000 7,500 7 500 6,000 4,500 3,000 1 500 1,500 Jan 2009Million Shares

Jakarta Islamic Index600 500 400Jakarta Islamic Index

Million Shares

x LQ45 Index

300 200 100 -

May

Sep

Jan 2010

May

Sep

Research Division



16


Main Board Index9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 May Sep Jan 2010 May SepMain Board Index Million Shares

Development Board Index1,200 1,000 800 600 400 200 9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 May Sep Jan 2010 May SepDevelopment Board

900 750 600 450 300 150 -

Million Shares illion

Kompas1009,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 May Sep Jan 2010 May SepKompas100 ompas100

BISNIS-27900 750 600 450 300 150 9,000 7,500 6,000 4,500 3,000 1,500 Jan 2009 May Sep Jan 2010 May SepMillion Shares s

360 300 240 180 120 60 -

Million Shares hares

PEFINDO-259,000 420 9,000

SRI-KEHATI300

7,500Million Shares

350

7,500

BISNIS-27

250

6,000

280

6,000Million Shares SRI-KEHATI

200

PEFINDO-25

4,500

210

4,500

150

3,000

140

3,000

100

1 500 1,500

70

1,500

50

Jan 2009 May Sep Jan 2010 May Sep

-

Jan 2009 May Sep Jan 2010 May Sep

-

Research Division



17

This page is intentionally left blank

Research Division

TRADING ACTIVITYC u mu lativ e D a t a ( J a n u a r y - D e c e m b e r 2 0 1 0 )



18

TRADING HIGHLIGHTSIDX Total Trading Volume Stock Trading Value Freq. (Million) (Billion) (Thou.) Summary 1,120,132 941,100 25,816 Reguler Market 10.99 14.50 0.39 Cash Market 210,723 235,123 102 Negotiated Market 1,330,865 1,176,237 25,919 Total 5,432 4,801 106 Daily Average Foreign Transaction 1 Buy Sell Net Purchase by Foreigners 2 Volume (Million) 187,944 162,303 162 303 25,641 Sharia Stock Trading Volume Value Freq. %* (Million) (Billion) (Thou.) 492,097 420,212 45% 12,722 6.04 8.48 58% 0.30 93,261 97,702 42% 50 585,363 517,922 44% 12,772 2,389 2,114 44% 52 LQ45 Stock Trading Value Volume Freq. % (Million) (Billion) (Thou.) 633,947 734,913 78% 11,843 3.89 8.82 61% 0.09 112,701 159,609 68% 74 746,652 894,530 76% 11,917 3,048 3,651 76% 49 Volume (Million) 16,970 105,685 105 685 8.70 Value Freq. (Billion) (Thou.) 336 41 5,292 1,330 5 292 1 330 4.99 1.09 -

Value Freq. (Billion) (Thou.) 383,643 3,032 362,662 2,861 362 662 2 861 20,982

Trading of Rights Certificate Trading of Warrant Trading o ETF Trading of Option (KOS) Freq. (X) 81,705 15,035 15

Volume (Million Rp) Trading of Government Bond 1,437,342,718,130,500,000 90,009,169,430,740,000 Trading of Corporate Bond Trading of Corporate Bond (USD) 266,807,700,000,000 266 807 700 000 000 Asset-backed Security Active Stocks Active Brokerage Houses Trading Days* 1

409 118 245

2

Percentage compared to IDX Total Trading This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, not based on actual registered shareholders figures from listed companies Net Purchase by Foreign Investors (purchase minus sales)

Monthly Trading in Volume and Value, January 2009 - December 2010300 Volume (Billion Shares) 240 180 120 60 Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec 2009 2010 Value (Trillion Rp)

Trading Volume and Value 2000 - December 2010 Value,1,250 1,000 750 500 250 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 Q1 Q2 Q3 Q4 2010 Q1 Q2 Q3 Q4

Volume (Billion Shares) Value (Trillion Rp)

Research Division



19

Trading Summary by IndustryIndustry Classification / Stock Name Market Cap. (Mill. Rp) 105,233 5,610 93,740 1,159 3,951 772 509,628 399,656 22,312 86,778 881 246,898 132,010 6,425 24,774 16,168 6,101 38,495 403 22,521 264,739 252,931 8,882 1,104 1,680 142 479,533 99,641 206,137 45,741 127,621 393 120,765 106,069 14,696 58,930 458,930 108,201 30,478 253,845 15,898 50,508 Delisted Issuer Listed Stock TOTAL TRADING Volume (Million) 52,344 750 42,078 5.3 7,479 2,031 295,661 134,348 125,569 17,735 18,010 87,944 7,886 8,267 17,317 7,127 8,688 17,080 8,020 13,558 32,230 14,042 16,198 2.0 1,740 248 30,939 11,330 518 16,234 1,444 1 412 1,412 287,837 265,470 22,367 65,890 165,890 10,170 16,269 70,124 39,994 29,333 Value (Mill. Rp) 41,538,810 1,307,831 38,277,439 58,075 1,030,584 864,882 317,349,054 232,744,693 31,545,410 51,124,055 1,934,895 97,633,530 54,954,769 2,628,976 11,944,342 6,117,326 2,742,433 12,612,984 1,025,622 5,607,077 73,755,535 70,075,245 3,205,334 40,300 413,148 21,508 84,567,795 39,335,520 14,498,557 21,872,046 8,428,080 433 591 433,591 90,602,636 80,718,679 9,883,958 9,6 , 60 179,672,760 40,291,322 11,280,782 82,400,272 14,808,835 30,891,549 Freq. (X) 1,084,931 91,625 888,414 3,343 44,805 5,203,081 2,925,800 1,098,299 927,136 251,846 3,327,865 476,772 469,757 731,016 393,884 181,302 381,416 329,352 364,366 1,412,112 896,691 427,370 55 73,938 1,827,180 714,524 139,309 588,083 212,982 172 282 172,282 3,362,298 2,893,489 468,809 ,5 0, 33 2,540,133 399,551 756,219 630,476 462,310 PER (X) 15.01 35.38 18.68 1.43 3.71 26.33 11.46 14.28 35.93 83.17 8.84 16.64 24.82 2.37 10.21 4.96 6.18 11.31 8.93 7.66 8.11 12.50 (3.11) 2.38 14.53 22.52 19.87 (3.96) 20.88 27 24 27.24 18.13 16.83 24.27 8 50 18.50 85.00 34.82 5.06 46.69 PBV (X) 3.53 4.94 3.18 1.51 3.12 10.14 2.56 3.18 1.00 2.57 2.88 1.63 4.65 2.15 1.89 1.18 0.91 2.10 1.36 0.87 1.64 2.41 1.91 (0.84) 0.89 0.31 4.54 4.60 7.08 2.89 11.37 0 49 0.49 1.66 1.55 2.22 6 2.76 5.48 3.01 2.18 1.56 6.08 -

1. Agriculture 11 Crops 12 Plantation 13 Animal Husbandry 14 Fishery 15 Forestry 19 Others 2. Mining 21 Coal Mining 22 Crude Petroleum & Natural Gas Prod. 23 Metal And Mineral Mining 24 Land / Stone Quarrying 29 Others 3. Basic Industry And Chemicals 31 Cement 32 Ceramics, Glass, Porcelain 33 Metal And Allied Products 34 Chemicals 35 Plastics & Packaging 36 Animal Feed 37 Wood Industries 38 Pulp & Paper 39 Others 4. Miscellaneous Industry 41 Machinery And Heavy Equipment 42 Automotive And Components 43 Textile, Garment 44 Footwear 45 Cable 46 Electronics 49 Others 5. Consumer Goods Industry 51 Food And Beverages 52 Tobacco Manufacturers 53 Pharmaceuticals 54 Cosmetics And Household 55 H Houseware 59 Others Property, Real Estate And Building 6. Construction 61 Property And Real Estate 62 Building Construction 69 Others 7. Infrastructure, Utilities & Transportation 71 Energy 72 Toll Road, Airport, Harbor & Allied Prod. 73 Telecommunication 74 Transportation 75 Construction 79 Others

15 1 8 2 3 1 29 15 6 5 3 59 3 6 15 10 12 4 2 7 42 12 20 3 6 1 34 15 3 10 3 3 47 40 7 3 32 2 3 6 16 5 -

1 1 -

56,744 (175.30)

14,058 (15.98)

291,577 (42.71)

Research Division



20

Trading Summary by IndustryIndustry Classification / Stock Name Market Cap. (Mill. Rp) 804,925 759,663 19,733 2,430 8,565 14,535 256,445 120,100 49,631 18,252 30,879 1,523 35,649 412 Delisted Issuer Listed Stock TOTAL TRADING Volume (Million) 96,528 72,770 6,047 3,039 10,956 3,717 281,493 61,597 12,517 8,104 12,019 4,254 182,889 113 Value (Mill. Rp) 194,743,982 188,747,855 1,865,595 518,317 2,303,365 1,308,850 96,373,318 42,553,258 18,459,055 4,082,253 5,015,850 1,162,154 25,075,449 25,299 Freq. (X) 2,695,139 2,186,541 222,238 63,913 130,865 91,582 4,465,821 1,661,955 363,459 412,986 453,989 132,993 1,435,170 5,269 PER (X) 18.67 23.74 7.80 24.15 5.10 18.73 19.07 11.58 23.84 23.64 20.08 16.49 27.11 11.50 PBV (X) 2.21 2.58 0.86 1.39 0.84 5.14 3.96 2.15 5.08 3.64 2.64 13.13 1.84 2.96

8. Finance 81 Bank 82 Financial Institution 83 Securities Company 84 Insurance 85 Investment Fund / Mutual Fund 89 Others 9. Trade, Services & Investment 93 Retail Trade 94 Tourism, Restaurant & Hotel 95 Advertising,Printing & Media 96 Health Care 97 Computer And Services 98 Investment Company p y 99 Others TOTAL

70 31 11 9 11 8 96 18 23 10 7 7 2 424

1

91 Wholesale (Durable & Non Durable Goods) 29

3,247,097 1,330,865 1,176,237,420 25,918,560

Research Division



21

Monthly Trading by Type of InvestorDate Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Q1 Q2 Q3 Q4 Total Foreign Investor Sell - Foreign Investor Buy Volume 2,679,586,824 2,130,405,813 5,888,569,146 3,610,060,487 4,126,361,577 7,108,397,083 3,294,258,172 8,880,506,113 4,913,003,058 5,602,485,679 13,063,182,530 9,710,731,675 10,698,561,783 14,844,819,147 17,087,767,343 28,376,399,884 71,007,548,157 Value (Rp) 8,597,675,188,430 9,245,871,797,391 25,411,295,674,408 14,094,975,854,245 13,995,808,649,031 11,283,421,694,384 11,786,230,048,580 17,109,423,552,641 15,391,323,876,649 17,199,984,298,514 19,562,060,902,354 28,428,199,286,830 43,254,842,660,229 39,374,206,197,660 44,286,977,477,870 65,190,244,487,698 192,106,270,823,457 Freq. (X) 34,869 24,570 39,990 41,114 51,927 43,990 45,309 52,819 68,863 86,863 74,115 106,622 99,429 137,031 166,991 267,600 671,051 Foreign Investor Sell - Domestic Investor Buy Volume 6,396,240,331 5,017,904,625 6,526,385,350 8,526,752,915 8,460,759,541 7,734,620,799 5,512,081,415 6,529,003,219 7,290,020,851 11,957,571,010 9,149,548,727 8,194,375,496 17,940,530,306 24,722,133,255 19,331,105,485 29,301,495,233 91,295,264,279 Value (Rp) 12,638,690,606,530 11,738,666,770,000 12,076,134,415,900 14,392,237,978,851 16,707,619,920,340 9,448,452,339,650 10,198,536,288,210 11,872,426,589,606 13,372,346,312,016 18,061,607,866,790 22,007,813,725,440 18,040,825,514,750 36,453,491,792,430 40,548,310,238,841 35,443,309,189,832 58,110,247,106,980 170,555,358,328,083 Freq. (X) 152,566 137,963 156,187 174,859 211,832 137,048 145,934 186,023 152,943 218,227 263,026 253,112 446,716 523,739 484,900 734,365 2,189,720

Date Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Q1 Q2 Q3 Q4 Total T l

Domestic Investor Sell - Foreign Investor Buy Volume 7,586,884,000 12,414,508,508 8,493,213,421 9,230,793,500 8,578,010,622 8,194,434,750 7,928,310,884 6,668,865,765 11,954,540,054 13,523,915,880 11,592,685,850 10,770,290,907 28,494,605,929 26,003,238,872 26,551,716,703 35,886,892,637 116,936,454,141 116 936 4 4 141 Value (Rp) 13,068,890,362,000 9,730,789,201,050 16,998,110,293,680 15,916,333,703,000 15,055,600,689,132 13,945,056,393,000 15,009,662,356,100 13,902,773,296,825 19,375,106,317,977 18,383,794,574,800 19,492,914,945,142 20,658,037,973,886 39,797,789,856,730 44,916,990,785,132 48,287,541,970,902 58,534,747,493,828 191,537,070,106,592 191 3 0 0 106 92 Freq. (X) 167,479 107,444 186,932 178,144 169,233 181,634 180,668 179,997 265,945 249,959 229,051 264,057 461,855 529,011 626,610 743,067 2 360 43 2,360,543

Domestic Investor Sell - Domestic Investor Buy Volume 71,585,346,082 56,836,699,416 76,772,560,789 98,145,729,460 90,050,770,703 85,150,813,571 80,531,430,285 77,037,684,991 97,440,831,707 121,826,887,599 123,673,343,524 72,573,827,977 205,194,606,287 273,347,313,734 255,009,946,983 318,074,059,100 1,051,625,926,104 1 0 1 62 926 104 Value (Rp) 44,706,384,395,178 32,840,693,455,463 49,650,463,624,430 66,056,963,611,413 51,200,028,305,528 39,012,478,523,243 39,941,969,185,263 46,752,452,186,959 52,474,090,111,025 68,563,431,263,482 71,433,023,517,247 59,406,742,147,416 127,197,541,475,071 156,269,470,440,184 139,168,511,483,247 199,403,196,928,145 622,038,720,326,647 622 038 20 326 64 Freq. (X) 1,321,384 1,066,810 1,650,430 2,052,311 1,704,151 1,635,626 1,744,675 1,735,023 1,773,867 2,292,756 2,162,394 1,557,819 4,038,624 5,392,088 5,253,565 6,012,969 20 69 246 20,697,246

Research Division



22

Monthly Foreign TransactionDate J Jan Feb Mar Apr May Jun Jul Aug S Sep Oct Nov Dec Q1 Q2 Q3 Q4 Total Foreign Selling Volume Value Freq. (Million Sh) (Million Rp) (X) 9 076 21 236 366 187 435 9,076 21,236,366 187,435 7,148 12,415 12,137 12,587 14,843 8,806 15,410 12 203 12,203 17,560 22,213 17,905 28,639 39,567 36,419 57,678 , 162,303 20,984,539 37,487,430 28,487,214 30,703,429 20,731,874 21,984,766 28,981,850 28 763 670 28,763,670 35,261,592 41,569,875 46,469,025 79,708,334 79,922,516 79,730,287 162,533 196,177 215,973 263,759 181,038 191,243 238,842 221 806 221,806 305,090 337,141 359,734 546,145 660,770 651,891 Volume (Million Sh) 10 266 10,266 14,545 14,382 12,841 12,704 15,303 11,223 15,549 16 868 16,868 19,126 24,656 20,481 39,193 40,848 43,639 64,263 , 187,944 Foreign Buying Value (Million Rp) 21 666 566 21,666,566 18,976,661 42,409,406 30,011,310 29,051,409 25,228,478 26,795,892 31,012,197 34 766 430 34,766,430 35,583,779 39,054,976 49,086,237 83,052,633 84,291,197 92,574,519 Net Buying Freq. Volume Value (X) (Million Sh) (Million Rp) 202 348 1 191 430 200 202,348 1,191 430,200 132,014 226,922 219,258 221,160 225,624 225,977 232,816 334 808 334,808 336,822 303,166 370,679 561,284 666,042 793,601 7,397 1,967 704 117 460 2,416 140 4 665 4,665 1,566 2,443 2,576 10,554 1,281 7,221 6,585 , 25,641 (2,007,878) 4,921,976 1,524,096 (1,652,019) 4,496,604 4,811,126 2,030,347 6 002 760 6,002,760 322,187 (2,514,899) 2,617,212 3,344,298 4,368,681 12,844,233 424,500 , 20,981,712

123,300,492 1,001,965 , , 362,661,629 2,860,771

123,724,992 1,010,667 , , , , 383,643,341 3,031,594

Research Division



23

Net Purchase by Foreigners, 2000 - Q4 2010 (Rp. trillion)32.6 20.6 11.413.3 6.1 0.2200 2008 2008 2008 2008 2008 2008 2008 Q2 2007 Q3 2007 Q4 2007 Q1 2008 Q1 Q1 2008 Q1 2008 Q1 2008 Q1 2008 Q1 2008 Q1 2008 Q2 2008

18.8 7.9 9.9

17.3 11.611.7 3.3

18.7 5.3 5.4 0.1200 2009 2009 2009 2009 2009 2009 2009 Q4 2008 Q1 2009 Q1 Q1 2009 Q1 2009 Q1 2009 Q1 2009 Q1 2009 Q1 2009 Q2 2009 Q3 2009

12.8 2.5201 2010 2010 2010 2010 2010 2010 2010 Q4 2009

0.82000 200

4.5200 2001 2001 2001 2001 2001 2001 2001

4.8

2.3Q3 2008

3.3 4.4Q1 2010 Q1 Q1 2010 Q1 2010 Q1 2010 Q1 2010 Q1 2010 Q1 2010 Q2 2010 Q3 2010

0.4Q4 2010

I-I 62.69%

Note: I = Domestic Investor, A = Foreign Investors

(Rp Billion)

200 2002 2002 2002 2002 2002 2002 2002

200 2003

Total Trading Value by Investors 2009 - Q4 2010 (Seller - Buyer)

200 2004

15.4

200 2005

2009A-A 13.22%

200 2006 2006 2006 2006 2006 2006 2006

200 2007 2007 2007 2007 2007 2007 2007

Total Trading by Investor's Type, 2000 - 2010(% of market total, selling + buying)

Q1 2007

2010A-A 16.33%

A-I 11 36% 11.36%

I-I 52.88%

A-I 14.50%

I-A 12.73%

I-A 16.28%

100% 80% 60% 59 59 40% 80 20% 20 0% 2000 72 41 41 89 92 28 11 8 2001 2002 2003 2004 2005 70 70 69 67 71 68 68 73 75 76 73 75 73 76 77 39 78 77 81 77 78 30 30 31 33 29 32 32 27 27 25 24 25 27 24 23 22 23 19 23 22Foreign Investor Domestic Investor

61

Q1

Q2

Q3

Q4

Q1

Q2

Q3

Q4

Q1

Q2

Q3

Q4

Q1

Q2

Q3

2006

2007

2008

2009

* This statistic is calculated base on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, notbase on actual registrered shareholders figures from listed companies

Research Division

2010

Q4



24

Top 20 Gainers StocksNo. 1. 2. 3. 4. 5. 6. 7. 8. 9. 10 10.

Date post:	08-Jul-2015
Category:	Documents
Upload:	definite-nineluck
View:	162 times
Download:	1 times

IDX Statistics 2010

Documents