IHSG trend return MoMDateadjusted closedOpenHighLowCloseVolumeDec-145,1265,1505,2075,0055,1265,434,647,1003,889,687,100Dec-97402Dec-98398Dec-99677Dec-00416Dec-01392Dec-02425Dec-03692Dec-041,000Dec-051,163Dec-061,806Dec-072,746Dec-081,355Dec-092,534Dec-103,704Dec-113,822Dec-124,317Dec-134,274Dec-145,126Nov-145,1505,1035,1574,9655,1504,288,219,800Nov-97402Nov-98386Nov-99584Nov-00429Nov-01380Nov-02390Nov-03617Nov-04978Nov-051,097Nov-061,719Nov-072,688Nov-081,242Nov-092,416Nov-103,531Nov-113,715Nov-124,276Nov-134,256Nov-145,150Oct-145,0905,1495,1654,9135,0903,328,121,100Oct-97500Oct-98301Oct-99594Oct-00405Oct-01384Oct-02369Oct-03626Oct-04860Oct-051,066Oct-061,583Oct-072,643Oct-081,257Oct-092,368Oct-103,635Oct-113,791Oct-124,350Oct-134,511Oct-145,090Sep-145,1385,1605,2635,0835,1383,743,514,000Sep-97547Sep-98276Sep-99548Sep-00421Sep-01392Sep-02419Sep-03598Sep-04820Sep-051,079Sep-061,535Sep-072,359Sep-081,833Sep-092,468Sep-103,501Sep-113,549Sep-124,263Sep-134,316Sep-145,138Aug-145,1375,0765,2245,0445,1373,750,031,200Aug-97494Aug-98342Aug-99567Aug-00466Aug-01443Aug-02444Aug-03530Aug-04755Aug-051,050Aug-061,431Aug-072,194Aug-082,166Aug-092,342Aug-103,082Aug-113,842Aug-124,060Aug-134,195Aug-145,137Jul-145,0894,8785,1654,8625,0894,490,889,700Jul-97721Jul-98482Jul-99598Jul-00492Jul-01470Jul-02464Jul-03508Jul-04757Jul-051,182Jul-061,352Jul-072,349Jul-082,305Jul-092,323Jul-103,069Jul-114,131Jul-124,142Jul-134,610Jul-145,089Jun-144,8794,9014,9724,8354,8792,992,343,200Jun-98446Jun-99662Jun-00515Jun-01438Jun-02505Jun-03506Jun-04732Jun-051,122Jun-061,310Jun-072,139Jun-082,349Jun-092,027Jun-102,914Jun-113,889Jun-123,956Jun-134,819Jun-144,879May-144,8944,8455,0914,8284,8943,692,492,000May-98420May-99585May-00454May-01406May-02531May-03495May-04733May-051,088May-061,330May-072,084May-082,444May-091,917May-102,797May-113,837May-123,833May-135,069May-144,894Apr-144,8404,7964,9334,7224,8403,817,112,600Apr-98460Apr-99495Apr-00527Apr-01358Apr-02534Apr-03451Apr-04783Apr-051,030Apr-061,464Apr-071,999Apr-082,305Apr-091,723Apr-102,971Apr-113,820Apr-124,181Apr-135,034Apr-144,840Mar-144,7684,5904,9044,5684,7684,558,713,200Mar-98541Mar-99394Mar-00583Mar-01381Mar-02482Mar-03398Mar-04736Mar-051,080Mar-061,323Mar-071,831Mar-082,447Mar-091,434Mar-102,777Mar-113,679Mar-124,122Mar-134,941Mar-144,768Feb-144,6204,4074,6654,3214,6203,676,107,000Feb-98482Feb-99396Feb-00577Feb-01428Feb-02453Feb-03399Feb-04761Feb-051,074Feb-061,231Feb-071,741Feb-082,722Feb-091,285Feb-102,549Feb-113,470Feb-123,985Feb-134,796Feb-144,620Jan-144,4194,2954,5104,1614,4192,904,054,300Jan-98486Jan-99412Jan-00636Dec-99426Jan-02452Jan-03388Jan-04753Dec-991,045Jan-061,232Jan-071,757Jan-082,627Jan-091,333Jan-102,611Jan-113,409Jan-123,942Jan-134,454Jan-144,419Dec-134,2744,2694,3324,1094,2743,063,910,8002,967,111,908Nov-134,2564,4744,5194,2034,2563,292,179,5002.5%2.0%199719981999200020012002200320042005200620072008200920102011201220132014TOTAL2004AVG2004Oct-134,5114,3154,6114,3154,5113,657,134,200dec0.00%2.96%13.76%-3.10%2.99%8.13%10.81%2.25%5.68%4.79%2.09%8.40%4.68%4.65%2.80%0.94%0.42%-0.47%71.77%36.22%Dec-004.22%3.29%Sep-134,3164,1974,7924,0134,3164,551,425,800nov-24.57%22.13%-1.72%5.56%-0.90%5.48%-1.37%11.99%2.77%7.93%1.67%-1.22%1.99%-2.95%-2.04%-1.73%-5.97%1.17%42.79%13.62%Nov-002.52%1.24%Aug-134,1954,6194,7183,8384,1953,978,387,800oct-9.25%8.19%7.73%-3.94%-2.28%-13.62%4.46%4.69%-1.22%3.03%10.75%-45.82%-4.22%3.69%6.38%2.02%4.31%-0.94%-16.80%-17.33%Oct-00-0.99%-1.58%Jul-134,6104,7574,8164,4044,6102,176,566,800sept9.65%-24.01%-3.48%-10.69%-12.92%-5.81%11.37%7.98%2.70%6.73%6.99%-18.20%5.11%11.98%-8.25%4.74%2.81%0.01%-22.92%22.61%Sep-00-1.35%2.06%Jun-134,8195,0545,0564,3734,8192,380,549,400aug-46.02%-40.67%-5.44%-5.53%-6.10%-4.51%4.10%-0.30%-12.59%5.56%-7.03%-6.40%0.78%0.41%-7.52%-2.02%-9.90%0.94%-96.24%-38.08%Aug-00-5.66%-3.46%May-135,0695,0205,2514,9085,0692,258,713,300jul7.43%-10.73%-4.66%6.93%-8.92%0.49%3.25%5.07%3.06%8.92%-1.93%12.76%5.07%5.86%4.51%-4.52%4.13%36.72%46.17%Jul-002.16%4.20%Apr-135,0344,9275,0344,8655,0342,756,592,400jun5.71%11.60%11.80%7.26%-5.10%2.12%-0.02%3.05%-1.51%2.57%-4.05%5.42%4.01%1.33%3.10%-5.18%-0.31%41.79%8.40%Jun-002.46%0.76%Mar-134,9414,7984,9414,7214,9412,587,786,800may-9.44%15.38%-15.94%11.74%-0.62%8.88%-6.95%5.38%-10.11%4.09%5.72%10.12%-6.23%0.45%-9.08%0.68%1.10%5.18%-4.82%May-000.30%-0.44%Feb-134,7964,4594,7964,4574,7962,320,354,100apr-17.66%20.52%-10.73%-6.37%9.79%11.72%6.09%-4.91%9.66%8.42%-6.20%16.76%6.53%3.69%1.42%1.85%1.48%52.05%44.79%Apr-003.06%4.07%Jan-134,4544,3234,4724,2994,4542,581,742,000mar10.90%-0.63%1.16%-12.40%5.92%-0.31%-3.45%0.59%6.98%4.91%-11.22%10.36%8.22%5.66%3.31%2.94%3.11%36.04%31.40%Mar-002.12%2.85%Dec-124,3174,2774,3404,2224,3172,074,262,9002,272,811,175feb-0.74%-4.00%-10.38%0.63%0.36%2.70%1.07%2.64%-0.13%-0.94%3.48%-3.67%-2.42%1.76%1.09%7.13%4.36%2.95%14.38%Feb-000.17%1.31%Nov-124,2764,3324,3824,2554,2761,725,779,900jan17.33%3.37%-6.37%2.18%13.20%-9.40%8.11%4.32%5.65%-2.75%-4.51%-1.71%2.93%-8.63%3.04%3.08%3.27%33.11%12.80%Jan-001.95%1.16%Oct-124,3504,2504,3674,2154,3502,852,821,400Sep-124,2634,0534,2734,0474,2632,106,506,800MoM % returnAug-124,0604,1304,1833,9784,0601,457,684,500IHSGAVGJul-124,1423,9774,1503,9634,1421,805,897,500jan1.95%jan1.16%Jun-123,9563,8203,9713,6353,9561,583,296,200feb0.17%feb1.31%May-123,8334,1814,2353,8103,8332,666,426,000mar2.12%mar2.85%Apr-124,1814,1224,2334,1094,1813,673,109,400apr3.06%apr4.07%Mar-124,1223,9854,1293,9294,1221,582,071,000mei0.30%mei-0.44%Feb-123,9853,9424,0403,8393,9852,791,622,600jun2.46%jun0.76%Jan-123,9423,8094,0393,8093,9422,954,255,900jul2.16%jul4.20%Dec-113,8223,7153,8263,6663,8221,911,550,7002,988,802,983agust-5.66%agust-3.46%Nov-113,7153,7903,8593,6193,7152,557,527,800sep-1.35%sep2.06%Oct-113,7913,5483,8753,2563,7913,770,432,200okt-0.99%okt-1.58%Sep-113,5493,8424,0283,2183,5492,610,060,400nop2.52%nop1.24%Aug-113,8424,1324,1963,5913,8423,810,505,300des4.22%des3.29%Jul-114,1313,8884,1783,8884,1313,703,415,800Jun-113,8893,8373,8963,7053,8893,233,468,900May-113,8373,8203,8733,7613,8374,400,621,700Apr-113,8203,6793,8243,6713,8202,588,791,200Mar-113,6793,4713,6833,4663,6792,452,225,600Feb-113,4703,4113,5223,3373,4701,981,020,400Jan-113,4093,7043,7893,3103,4092,846,015,800Dec-103,7043,5313,7893,5313,7043,099,489,0004,263,505,242Nov-103,5313,6363,7783,5303,5315,221,298,500Oct-103,6353,5013,6673,5013,6355,022,649,800Sep-103,5013,0813,5243,0813,5014,078,938,800Aug-103,0823,0703,1502,9603,0824,063,138,000Jul-103,0692,9133,1042,8613,0693,884,965,400Jun-102,9142,7972,9812,6982,9144,259,397,500May-102,7972,9722,9962,5022,7974,925,558,700Apr-102,9712,7782,9732,7782,9715,273,440,300Mar-102,7772,5492,8192,5462,7773,888,145,400Feb-102,5492,6112,6142,4322,5493,202,115,300Jan-102,6112,5342,6902,5332,6114,242,926,200Dec-092,5342,4162,5432,4132,5343,097,530,1003,053,082,567Nov-092,4162,3662,4952,2952,4165,165,790,600Oct-092,3682,4682,5602,2352,3684,195,024,800Sep-092,4682,3412,4832,2732,4683,960,611,100Aug-092,3422,3242,4122,2712,3424,333,564,700Jul-092,3232,0272,3331,9922,3234,630,064,400Jun-092,0271,9172,1161,8892,0275,343,240,100May-091,9171,7231,9421,7021,9172,851,413,400Apr-091,7231,4341,7281,4341,7232,578,276,900Mar-091,4341,2851,4681,2451,434155,267,800Feb-091,2851,3301,3611,2811,285169,564,500Jan-091,3331,3771,4721,3081,333156,642,400Dec-081,3551,2411,3761,1781,355172,534,500377,158,217Nov-081,2421,2821,4311,1031,242225,935,800Oct-081,2571,7671,7671,0891,257199,721,600Sep-081,8332,1572,1691,5921,833310,863,800Aug-082,1662,2832,2832,0362,166716,255,500Jul-082,3052,3612,3942,1292,305198,489,800Jun-082,3492,4482,4612,3162,349332,752,700May-082,4442,3342,5162,3222,444435,055,600Apr-082,3052,4642,4662,1682,305360,816,300Mar-082,4472,6522,6902,2402,447237,616,500Feb-082,7222,6572,7732,5732,722491,908,500Jan-082,6272,7402,8382,2302,627843,948,000Dec-072,7462,7042,8192,6292,746278,330,600267,906,600Nov-072,6882,6932,7382,5272,688374,400,000Oct-072,6432,3672,6902,3672,643370,644,300Sep-072,3592,1942,3852,1932,359259,716,600Aug-072,1942,3192,3231,8632,194266,673,500Jul-072,3492,1412,4062,1412,349246,756,600Jun-072,1392,1012,1672,0462,139259,369,300May-072,0841,9952,1121,9882,084221,995,400Apr-071,9991,8372,0211,8371,999262,589,300Mar-071,8311,7521,8331,6921,831215,927,200Feb-071,7411,7661,8251,6641,741228,070,800Jan-071,7571,8131,8431,6281,757230,405,600Dec-061,8061,7201,8141,7191,806210,707,700137,609,392Nov-061,7191,5831,7381,5761,719171,288,600Oct-061,5831,5321,5891,5151,583146,408,800Sep-061,5351,4321,5351,4171,535115,136,000Aug-061,4311,3531,4421,3511,431157,122,100Jul-061,3521,3111,3551,2781,352161,085,300Jun-061,3101,3401,3601,2221,310104,983,100May-061,3301,4681,5531,2721,330133,310,300Apr-061,4641,3221,5001,3221,464123,841,600Mar-061,3231,2231,3401,2221,323102,611,500Feb-061,2311,2341,2601,2121,231104,703,400Jan-061,2321,1621,2691,1611,232120,114,300Dec-051,1631,0951,1861,0871,16380,968,100107,425,358Nov-051,0971,0731,0971,0121,09764,217,100Oct-051,0661,0551,1101,0531,06693,816,900Sep-051,0791,0291,1071,0081,079105,017,400Aug-051,0501,1801,1969511,050137,322,400Jul-051,1821,1241,1881,1021,182137,601,700Jun-051,1221,0881,1491,0791,122104,808,300May-051,0881,0311,0881,0211,08890,825,700Apr-051,0301,0821,1211,0111,030131,815,700Mar-051,0801,0741,1571,0571,080156,957,800Feb-051,0741,0461,1091,0341,07488,883,600Jan-051,0451,0011,0499951,04596,869,600Dec-041,0009781,0079111,00093,225,50098,242,208Nov-04978861978858978114,077,500Oct-04860821865821860107,195,000Sep-0482075683075682089,928,800Aug-04755755764728755119,553,300Jul-04757728772723757127,825,100Jun-04732732732684732107,164,400May-0473378578666673388,845,200Apr-0478373682573078375,124,200Mar-0473676178170073682,096,200Feb-0476174879672576175,736,900Jan-0475369178868875398,134,400Dec-0369261770161769299,570,900Nov-03617624642599617118,093,600Oct-03626598658598626100,958,800Sep-03598530607530598167,239,900Aug-03530508532480530191,177,400Jul-03508505539496508156,255,400Jun-03506495525493506154,304,100May-03495452501447495164,388,700Apr-03451397453394451231,514,000Mar-03398399404377398131,381,000Feb-03399388405388399123,754,700Jan-03388423423387388127,846,600Dec-02425390429388425159,409,500Nov-02390370391361390142,608,300Oct-02369418418323369146,598,600Sep-02419443443402419148,145,000Aug-02444463467437444151,577,300Jul-02464505506439464169,018,500Jun-02505531547499505139,855,100May-02531534551496531172,620,300Apr-02534483558481534174,495,200Mar-02482453488449482122,366,600Feb-0245345346742945364,954,300Jan-0245238745337845252,703,700Dec-0139238039236839244,454,200Nov-0138038438636638041,876,500Oct-0138439239536238439,138,300Sep-01392433449389392127,605,300Aug-0144344444544144392,582,400Jul-01470437478427470109,349,400Jun-0143840644038743874,403,100May-0140635941435840676,247,300Apr-0135838138133835851,417,100Mar-0138142743535338151,294,700Feb-0142842647042142859,257,000Jan-0142641542640242648,584,700Dec-0041642843941141667,632,300Nov-0042940743640642927,979,100Oct-0040542143339940516,110,400Sep-004214664794054210.0Aug-004664925104604660.0Jul-004925155184894920.0Jun-005154555154405150.0May-004545275544424540.0Apr-005275845845105270.0Mar-005835786005285830.0Feb-005776376425655770.0Jan-006366777076266360.0Dec-996775836945836770.0Nov-995845956485715840.0Oct-995945486445485940.0Sep-995485675775045480.0Aug-995675986235505670.0Jul-995986686905675980.0Jun-996625857205686620.0May-995854956264955850.0Apr-994953945293924950.0Mar-993943963993713940.0Feb-993964124183933960.0Jan-994123944623764120.0Dec-983983864153743980.0Nov-983863014373013860.0Oct-983012773512563010.0Sep-982763423422552760.0Aug-983424824823233420.0Jul-984824454924424820.0Jun-984464204463854460.0May-984204604603844200.0Apr-984605435474564600.0Mar-985414825504825410.0Feb-984824865704384820.0Jan-984864024873214860.0Dec-974024014283364020.0Nov-974025015153864020.0Oct-975005465464445000.0Sep-975474946154755470.0Aug-974947227224924940.0Jul-977217257437077210.0