Prices

Date
May 1, 2012
Apr 2, 2012
Mar 1, 2012
Feb 1, 2012
Jan 2, 2012
Dec 1, 2011
Nov 1, 2011
Oct 3, 2011
Sep 13, 2011
Sep 5, 2011
Aug 1, 2011
Jul 1, 2011
Jun 13, 2011
Jun 1, 2011
May 2, 2011
Apr 1, 2011
Mar 1, 2011
Feb 1, 2011
Jan 3, 2011

Currency in IDR.

Open
54,300.00
53,000.00
52,500.00
42,600.00
39,000.00
39,000.00
31,500.00
29,500.00

High
55,900.00
54,700.00
54,000.00
54,200.00
44,000.00
39,650.00
39,500.00
32,000.00

Low
Close
52,500.00
53,000.00
53,000.00
54,200.00
52,000.00
53,200.00
42,600.00
53,000.00
38,600.00
42,500.00
37,500.00
39,000.00
31,500.00
39,000.00
29,000.00
31,650.00
270.00 Dividend

Avg Vol
21.000
9.100
14.700
32.600
15.300
11.700
33.200
14.800

Adj Close*
53,000.00
54,200.00
53,200.00
53,000.00
42,500.00
39,000.00
39,000.00
31,650.00

31,200.00
32,000.00
28,400.00

32,900.00
32,800.00
32,000.00

28,500.00
30,100.00
29,500.00
31,000.00
28,400.00
32,000.00
1,110.00 Dividend

12.200
22.300
39.200

30,100.00
30,740.47
31,732.09

28,900.00
27,750.00
26,200.00
25,400.00
25,200.00
28,150.00

29,450.00
27,650.00
28,600.00
29,200.00
27,500.00
28,950.00
30,750.00
26,200.00
28,000.00
26,500.00
24,900.00
26,200.00
25,800.00
24,800.00
25,700.00
28,250.00
25,200.00
25,500.00
* Close price adjusted for dividends and splits.

21.600
34.100
42.900
10.100
12.100
18.100

28,360.56
27,616.35
26,710.11
24,993.03
24,516.06
24,325.28

Date
May 28, 2012
May 21, 2012
May 14, 2012
May 7, 2012
Apr 30, 2012
Apr 23, 2012
Apr 16, 2012
Apr 9, 2012
Apr 2, 2012
Mar 26, 2012
Mar 19, 2012
Mar 12, 2012
Mar 5, 2012
Feb 27, 2012
Feb 20, 2012
Feb 13, 2012
Feb 6, 2012
Jan 30, 2012
Jan 24, 2012
Jan 16, 2012
Jan 9, 2012
Jan 2, 2012
Dec 27, 2011
Dec 19, 2011
Dec 12, 2011
Dec 5, 2011
Nov 28, 2011
Nov 21, 2011
Nov 14, 2011
Nov 7, 2011
Oct 31, 2011
Oct 24, 2011
Oct 17, 2011
Oct 10, 2011
Oct 3, 2011
Sep 26, 2011
Sep 19, 2011
Sep 12, 2011
Sep 5, 2011
Aug 22, 2011

Open
53
53.2
55.75
55.7
54.2
54
54.25
53.8
53
52
54
52.95
53.15
53
47.7
47.5
45
41.8
42.25
42
39.7
39
38.5
38.25
38.9
39.25
37.5
35.7
32.5
31.8
31.5
31.75
31
29.55
29.5
29.5
31.55
31.6
31.2
30.9

High
53.5
54
55.75
55.75
55.9
54.4
54.4
54.7
54.3
53.2
54
54
53.5
53.6
54.2
47.95
47.3
45
43
42.4
44
40.3
39
38.7
39.05
39.25
39.65
39.5
35.7
32.55
32.25
32
31.7
30.95
30.9
30.2
31.8
32.5
32.9
31.1

Low
52.5
52.6
53.1
54.9
54
54
53.8
53.5
53
52
52.4
52.5
52.35
52
47.6
47.3
45
41.7
42.1
41
39.7
38.6
38.5
38.1
38
37.5
37
35.25
32.35
31.8
31.5
31
30.7
29.55
29
28.5
28.5
31.45
31.2
30.7

Close
53
53
54
55.75
55.7
54.35
54.4
54.15
54.3
53.2
52.75
52.65
53.1
53
53
47.7
46.5
45
42.95
42.1
42.35
39.55
39
38.5
38.55
38.75
39.3
37.45
35.7
32.2
32.25
31.8
31.3
30.75
30.1
30.1
29.75
31.9
32.85
31

Avg Vol
8.100
35.100
13.200
9.000
25.100
5.100
9.000
10.500
13.300
11.800
16.700
19.100
15.200
24.300
53.000
21.000
19.000
11.900
10.300
11.000
26.700
10.900
2.200
13.100
13.900
12.700
31.500
63.100
29.100
7.300
19.800
15.600
20.700
4.400
18.500
17.500
11.400
9.300
9.400
10.700

Adj Close*
53
53
54
55.75
55.7
54.35
54.4
54.15
54.3
53.2
52.75
52.65
53.1
53
53
47.7
46.5
45
42.95
42.1
42.35
39.55
39
38.5
38.55
38.75
39.3
37.45
35.7
32.2
32.25
31.8
31.3
30.75
30.1
30.1
29.75
31.9
32,574.98
30,740.47

Aug 15, 2011

Aug 8, 2011
Aug 1, 2011
Jul 25, 2011
Jul 18, 2011
Jul 11, 2011
Jul 4, 2011
Jun 27, 2011
Jun 20, 2011
Jun 13, 2011
Jun 6, 2011
May 30, 2011
May 23, 2011
May 16, 2011
May 9, 2011
May 2, 2011
Apr 25, 2011
Apr 18, 2011
Apr 11, 2011
Apr 4, 2011
Mar 28, 2011
Mar 21, 2011
Mar 14, 2011
Mar 7, 2011
Feb 28, 2011
Feb 21, 2011
Feb 18, 2011
Feb 14, 2011
Feb 7, 2011
Jan 31, 2011
Jan 24, 2011
Jan 17, 2011
Jan 10, 2011
Jan 3, 2011

31.4
31
32
30.6
30.15
29.1
28.5
28.2
27.9
27.8
28.9
28.5
28.6
27.5
27.8
27.75
27.95
28
28.4
26.45
26.05
26
25.35
25.4
25.75
25.45
25.25
25
25.2
25.25
25.9
26.2
27.05
28.15

31.8
31.9
32.8
32
32
30.15
29.3
29
28.2
28.35
29.45
29.2
29
29.2
28.25
28.2
28
28
29.35
30.75
26.85
26.5
26
25.5
25.75
25.8
25.45
25.7
25.6
25.7
25.95
26.5
27.25
28.25

30.9
29.5
30.95
30.3
29.5
28.75
28.5
28
27.8
27.65
28.85
28.5
28.4
27.5
27.55
27.75
27.6
27.35
28
26.45
25.8
25.6
24.9
25.05
25.1
25.15
25.2
24.9
24.8
24.95
25.4
25.2
25.9
27.15

31.1
31.3
31.5
32
31
30.15
29.1
29
28.2
27.95
29.2
29
29
28.8
28
27.8
28
28
28.35
28.25
26.5
26.4
25.95
25.1
25.4
25.75
25.45
25.45
25.25
25.6
25.6
26
26.5
27.5

14.600
35.200
26.100
24.100
28.100
29.100
63.900
24.500
11.300
18.700
33.300
25.000
33.800
61.000
20.000
23.300
17.600
16.600
18.800
108.800
12.300
12.900
5.900
14.300
3.500
4.600
8.500
20.900
9.000
27.600
12.400
15.800
27.100
15.800

30,839.63
31,037.96
31,236.28
31,732.09
30,740.47
29,897.58
28,856.37
28,757.21
27,963.91
27.716
27,854.83
27,664.04
27,664.04
27,473.26
26,710.11
26,519.32
26,710.11
26,710.11
27,043.99
26,948.59
25,279.21
25,183.82
24,754.55
23,943.71
24,229.88
24,563.76
24,277.58
24,277.58
24,086.79
24,420.67
24,420.67
24,802.24
25,279.21
26,233.14