Month

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

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

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

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

9-Feb
9-Jan
8-Dec
8-Nov
8-Oct
8-Sep
8-Aug
8-Jul
8-Jun
8-May
8-Apr
8-Mar
8-Feb
8-Jan
7-Dec
7-Nov
7-Oct
7-Sep
7-Aug
7-Jul
7-Jun
7-May
7-Apr
7-Mar
7-Feb
7-Jan
6-Dec
6-Nov
6-Oct
6-Sep
6-Aug
6-Jul
6-Jun
6-May
6-Apr
6-Mar
6-Feb
6-Jan
5-Dec
5-Nov
5-Oct
5-Sep
5-Aug
5-Jul
5-Jun
5-May
5-Apr

38.56
36.84
35.59
49.1
70.84
96.38
111.19
127.77
126.22
116.55
104.72
96.96
87.41
84.82
83.21
85.53
78.61
72.34
68.28
70.75
65.24
61.55
60.45
56.31
53.77
49.57
54.97
52.7
52.7
57.29
66.45
67.99
63.79
64.39
62.41
55.31
52.8
55.85
50.85
49.97
55.31
58.79
58.67
52.79
49.28
43.19
45.25

2/2/2009
1/5/2009
12/1/2008
11/3/2008
10/6/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/2/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/4/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/2/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005

1330.02
1377.45
1240.85
1281.51
1766.94
2157.02
2283.02
2361.48
2447.63
2333.56
2463.74
2651.88
2657.16
2739.59
2703.72
2692.51
2366.61
2194.43
2318.7
2140.62
2100.68
1995.17
1837.18
1752.11
1765.87
1813.45
1720.15
1582.7
1531.98
1431.54
1352.74
1310.58
1340.17
1468.29
1322.47
1222.81
1233.96
1161.98
1095.42
1072.88
1055.15
1028.82
1180.49
1124.3
1087.56
1031.1
1081.52

2/28/2009
1/31/2009
12/31/2008
11/30/2008
10/31/2008
9/30/2008
8/31/2008
7/31/2008
6/30/2008
5/31/2008
4/30/2008
3/31/2008
2/29/2008
1/31/2008
12/31/2007
11/30/2007
10/31/2007
9/30/2007
8/31/2007
7/31/2007
6/30/2007
5/31/2007
4/30/2007
3/31/2007
2/28/2007
1/31/2007
12/31/2006
11/30/2006
10/31/2006
9/30/2006
8/31/2006
7/31/2006
6/30/2006
5/31/2006
4/30/2006
3/31/2006
2/28/2006
1/31/2006
12/31/2005
11/30/2005
10/31/2005
9/30/2005
8/31/2005
7/31/2005
6/30/2005
5/31/2005
4/30/2005

11754.86
11116.18
11363.16
11567.07
9827.921
9353.425
9190.024
9154.979
9295.587
9268.791
9192.819
9129.062
9183.141
9408.274
9350.61
9198.743
9081.613
9304.921
9339.587
9047.166
8971.842
8849.622
9083.521
9157.704
9054.185
9055.29
9091.937
9119.206
9177.898
9127.893
9079.292
9168.491
9335.182
8983.528
8931.658
9151.332
9257.021
9471.788
9852.616
10029.62
10088.45
10220.43
9957.874
9792.565
9605.61
9472.165
9539.527

5-Mar
5-Feb
5-Jan
4-Dec
4-Nov
4-Oct
4-Sep
4-Aug
4-Jul
4-Jun
4-May
4-Apr
4-Mar
4-Feb
4-Jan
3-Dec
3-Nov
3-Oct
3-Sep
3-Aug
3-Jul
3-Jun
3-May
3-Apr
3-Mar
3-Feb
3-Jan
2-Dec
2-Nov
2-Oct
2-Sep
2-Aug
2-Jul
2-Jun
2-May
2-Apr
2-Mar
2-Feb
2-Jan
1-Dec
1-Nov
1-Oct
1-Sep
1-Aug
1-Jul
1-Jun
1-May

45.73
39.72
37.56
34.07
39.89
45.36
40.42
39.46
35.89
33.45
35.68
32.34
32.16
30.69
30.11
28.63
27.47
27.32
25.66
28.5
27.95
27.22
25.15
24.48
29.23
32.23
30.3
26.68
23.68
25.99
27.14
25.68
24.99
23.45
24.44
23.98
22.29
18.24
17.04
15.95
16.06
18.76
22.51
23.77
22.76
23.95
24.63

3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/4/2004
4/1/2004
3/1/2004
2/3/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/4/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001

1074.25
1046.1
1000.55
977.83
860.65
820.69
755.96
755.14
728.22
731.51
785.4
735.68
760.9
748.48
691.38
617.26
624.27
597.61
529.51
508.11
505.47
495.24
452.15
397.04
398.74
388.23
423.34
390.42
369.7
418.47
443.03
462.94
505.14
530.82
534.11
482.52
452.94
453.17
387.31
380.2
383.98
392.47
432.77
443.55
437.31
405.78
359.4

3/31/2005
2/28/2005
1/31/2005
12/31/2004
11/30/2004
10/31/2004
9/30/2004
8/31/2004
7/31/2004
6/30/2004
5/31/2004
4/30/2004
3/31/2004
2/29/2004
1/31/2004
12/31/2003
11/30/2003
10/31/2003
9/30/2003
8/31/2003
7/31/2003
6/30/2003
5/31/2003
4/30/2003
3/31/2003
2/28/2003
1/31/2003
12/31/2002
11/30/2002
10/31/2002
9/30/2002
8/31/2002
7/31/2002
6/30/2002
5/31/2002
4/30/2002
3/31/2002
2/28/2002
1/31/2002
12/31/2001
11/30/2001
10/31/2001
9/30/2001
8/31/2001
7/31/2001
6/30/2001
5/31/2001

9364.742
9236.082
9209.697
9206.532
9004.35
9091.665
9178.733
9223.552
9033.219
9383.5
8968.023
8615.903
8587.407
8436.259
8390.926
8481.3
8492.057
8433.755
8415.027
8485.59
8259.726
8205.947
8424.755
8769.373
8910.519
8886.032
8886.794
8913.774
9063.933
9068.842
8925.137
8897.984
8909.445
8668.763
9106.068
9476.29
9915.494
10217.21
10383.23
10254.17
10518.2
10018.15
9207.067
8977.903
10956.84
11290.9
11259.35

1-Apr
1-Mar
1-Feb
1-Jan
Dec-00
Nov-00
Oct-00
Sep-00
Aug-00
Jul-00
Jun-00
May-00
Apr-00
Mar-00
Feb-00
Jan-00
Dec-99
Nov-99
Oct-99
Sep-99
Aug-99
Jul-99
Jun-99
May-99
Apr-99
Mar-99
Feb-99
Jan-99
Dec-98
Nov-98
Oct-98
Sep-98
Aug-98
Jul-98
Jun-98
May-98
Apr-98
Mar-98
Feb-98
Jan-98
Dec-97
Nov-97
Oct-97
Sep-97
Aug-97
Jul-97

22.99
23.01
24.97
24.49
25.19
30
29.71
30.56
28.8
28
28.91
26.35
24.29
27.7
27.39
25.29
24.35
23.14
21.62
21.64
19.56
18.05
15.91
15.57
14.82
12.1
10.33
10.16
9.39
10.99
12.11
12.77
11.34
11.55
11.61
12.61
12.81
12.34
13.32
14.33
15.95
17.88
18.73
17.85
17.96
17.49

4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/2/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/4/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997

381.05
426.64
426.27
415.37
428.27
406.89
421.16
466.38
492.19
514.66
454.99
526.83
583.55
577.79
636.76
677.47
583.23
594.7
548.34
567.03
598.16
667.83
585.34
495.19
393.62
396.05
412.21
393.96
385.92
301.2
276.59
342.08
481.79
445.16
420.23
460.11
543.1
482.38
486.02
402.1
401.3
500.8
546.22
493.6
721.5
725.03

4/30/2001
3/31/2001
2/28/2001
1/31/2001
12/31/2000
11/30/2000
10/31/2000
9/30/2000
8/31/2000
7/31/2000
6/30/2000
5/31/2000
4/30/2000
3/31/2000
2/29/2000
1/31/2000
12/31/1999
11/30/1999
10/31/1999
9/30/1999
8/31/1999
7/31/1999
6/30/1999
5/31/1999
4/30/1999
3/31/1999
2/28/1999
1/31/1999
12/31/1998
11/30/1998
10/31/1998
9/30/1998
8/31/1998
7/31/1998
6/30/1998
5/31/1998
4/30/1998
3/31/1998
2/28/1998
1/31/1998
12/31/1997
11/30/1997
10/31/1997
9/30/1997
8/31/1997
7/31/1997

11049.66
10145.86
9579.978
9462.399
9416.727
9318.156
8906.602
8585.335
8427.232
9106.77
8573.969
8291.617
7743.903
7437.34
7409.609
7221.627
7132.5
6972.8
7440.807
8200.5
7357.532
6758.419
7443.5
7979.274
8585.75
8890.919
8731.071
8402.694
7612.532
7766.75
8623.307
11021.08
12126.29
14126.61
13613.42
9938.177
8045.5
9496.129
9068.75
9694.274
4938.468
3465.567
3565.032
2991.95
2734.807
2501.007