KalbeFarmaDateOpenHighLowCloseAvg VolAdj Close*Feb 24, 20141480148013951450480547001434.69Feb 17, 20141405147013901470832092001454.48Feb 10, 20141425143013901395542254001380.27Feb 3, 20141405142513601415488623001400.06Jan 27, 20141390142513101405494164001390.16Jan 20, 20141395142513951410542019001395.11Jan 13, 20141390145513901390747549001375.32Jan 6, 20141320139012851370725554001355.53Dec 30, 20131250133012201320372629001306.06Dec 23, 20131200125011801240190082001226.91Dec 16, 20131190125011601200591466001187.33Dec 9, 20131200125011601190637828001177.43Dec 2, 20131240126011701180614225001167.54Nov 25, 20131290130012001220413495001207.12Nov 18, 20131300131012401280408326001266.48Nov 11, 20131330135012701280629444001266.48Nov 4, 20131290137012801330723574001315.96Oct 28, 20131380138012701270767686001256.59Oct 21, 20131340139013301360720817001345.64Oct 14, 20131340135013001330550407001315.96Oct 7, 20131320136013101340773276001325.85Sep 30, 20131300132011801310686515001296.17Sep 23, 20131350136012801300833183001286.27Sep 16, 20131350144013101360802376001345.64Sep 9, 20131280142012601350833348001335.75Sep 2, 20131340137012501250879459001236.8Aug 26, 20131340135011101350824876001335.75Aug 19, 20131410144012601340732799001325.85Aug 12, 20131460151014301440793394001424.8Aug 5, 2013145014501450145001434.69Jul 29, 20131380146013001450720612001434.69Jul 22, 20131470150013501360735512001345.64Jul 15, 20131440150014101480532623001464.37Jul 8, 20131430145013101450580039001434.69Jul 1, 20131390145013701440418888001424.8Jun 24, 201312001440116014401055058001424.8Jun 17, 20131340136011301190821011001177.43Jun 14, 201319,00 DividendJun 10, 20131350139012101320732208001306.06Jun 3, 20131430145013601370470512001335.57May 27, 20131450154014501450716864001413.56May 20, 20131540156014201480853538001442.8May 13, 20131470155014501540849896001501.3May 6, 20131350146013401450667567001413.56Apr 29, 20131380139013201330609228001296.57Apr 22, 20131330138013101350789949001316.07Apr 15, 20131260132012301320988119001286.83Apr 8, 20131220126012001230629278001199.09Apr 1, 20131250128012001230741056001199.09Mar 25, 20131240129012101240745129001208.84Mar 18, 20131270127011901190698955001160.09Mar 11, 20131290133012201230780092001199.09Mar 4, 20131300138012701330841701001296.57Feb 25, 201312101300116012601005071001228.33Feb 18, 20131120115011001150892169001121.1Feb 11, 20131090115010901130632504001101.6Feb 4, 20131100113010801090590600001062.61Feb 1, 20131090110010701090641115001062.61

Sheet1PT Harum Energy Tbk (HRUM)ADRO Adaro Energy Tbk. [S] (Coal Mining, 21) ...........PTBA Tambang Batubara Bukit Asam (Persero) Tbk. [S] (Coal Mining, 21)AALI Astra Agro Lestari Tbk. [S] (UNVR Unilever Indonesia Tbk. [S]KLBF Kalbe Farma Tbk.

Agro LestariDateOpenHighLowCloseAvg VolAdj Close*Feb 24, 201423800257502330025500259050024411.3Feb 17, 201423200240752285023500176220022496.69Feb 10, 201422500236252230023200154450022209.5Feb 3, 201421475223002125022150135690021204.32Jan 27, 201422100221002112521475119710020558.14Jan 20, 201420975230502097522750228780021778.71Jan 13, 201421325218002065020875213230019983.76Jan 6, 201423250233502110021350133070020438.48Dec 30, 201324700258002345023450468422448.82Dec 23, 201324300248002365024650257623597.59Dec 16, 201323300248002225024100168710023071.07Dec 9, 201324750257502305023800969922783.88Dec 2, 201322450247502225024700208930023645.46Nov 25, 201323000234002130022250202400021300.05Nov 18, 201321950230002190022950162520021970.17Nov 11, 201320900224502040021900168940020965Nov 4, 201319600211501960020850129640019959.83Oct 28, 201320750211001805019600979718763.2Oct 21, 201320900213002040020650650119768.37Oct 14, 201321100211502010020750375419864.1Oct 7, 201318700213001850021100157890020199.15Oct 3, 2013160Sep 30, 201319200196001850018550394917758.02Sep 23, 201320500205001835019450767418466.04Sep 16, 201319700217501915019150152020018181.21Sep 9, 201321000217502000020100156650019083.15Sep 2, 201319750210001900021000296850019937.62Aug 26, 201316300198001630019750346370018750.86Aug 19, 201314600163501310016000162830015190.57Aug 12, 201315200153001450014600117520013861.39Aug 5, 201315200152001520015200014431.04Jul 29, 201316100161001510015200846214431.04Jul 22, 201317400176501550016000127000015190.57Jul 15, 201318000180001685017500770416614.68Jul 8, 201318000182501720018150629317231.8Jul 1, 201319600199001735018000689817089.39Jun 24, 201318250198001805019700880518703.39Jun 17, 201319650203501815018700239020017753.98Jun 10, 201319150210001860020000287540018988.21Jun 3, 201318350193001780018550148080017611.56May 27, 201318300195001795019500262580018513.5May 20, 201317450185501710018150174160017231.8May 16, 2013455May 13, 201317400175001690017200104110016329.86May 6, 201317900180501715017150109350015854.15Apr 29, 201317450177501725017650514816316.38Apr 22, 201318700187001730017400109080016085.26Apr 15, 201318550186001810018600896817194.59Apr 8, 201318200186001805018600719617194.59Apr 1, 20131835018650182501845029217055.93Mar 25, 201318500185501805018500121910017102.15Mar 18, 201318250185001785018050116780016686.15Mar 11, 201318700188501785017950316460016593.71Mar 4, 20131850019200185001885097017425.7Feb 25, 201318450186501825018500127410017102.15Feb 18, 201318900191501835018350137280016963.48Feb 11, 201318850191501880019100124640017656.81Feb 4, 201319150193001885018900158380017471.93Feb 1, 201319150192501900019150305450017703.04

UnileverDateOpenHighLowCloseAvg VolAdj Close*Feb 24, 201428400285752797528575159170027916.08Feb 17, 201428475285752802528400136720027745.12Feb 10, 201428300285002752528375151620027720.69Feb 3, 201428400286502775028225196020027574.15Jan 27, 201427450286502650028550222020027891.66Jan 20, 201427725287752760028075170320027427.61Jan 13, 201426500284502630027650246440027012.41Jan 6, 201426800268002580025900179430025302.76Dec 30, 201326850270002600026500102090025888.93Dec 23, 201326300269002555026600777525986.62Dec 16, 201325750264002535026000169150025400.46Dec 9, 201325700269502560025950188970025351.61Dec 3, 2013330Dec 2, 201326600273002510025500215360024911.99Nov 25, 201327600278502570026600425490025669.6Nov 18, 201329100297002720027450221600026489.87Nov 11, 201330150302502900029000128830027985.65Nov 4, 201330000308002950030150918229095.43Oct 28, 201332150322502980029800207260028757.67Oct 21, 201331000373503050032050393040030928.97Oct 14, 201330750309002960030800107580029722.69Oct 7, 201330700307503015030750195830029674.44Sep 30, 201330950314503005030700145250029626.19Sep 23, 201331500320503075030950164830029867.44Sep 16, 201330900330003075032000229690030880.72Sep 9, 201331950333003060030700223770029626.19Sep 2, 201331200320003010031900180500030784.21Aug 26, 201328600322002660031200235790030108.7Aug 19, 201330200307502730029000195670027985.65Aug 12, 201331550316002850030700179000029626.19Aug 5, 201331450314503145031450030349.95Jul 29, 201332900332003095031450172210030349.95Jul 22, 201333900346003230032950151090031797.49Jul 15, 201331000346003025034600205550033389.77Jul 8, 201329100319002750031000207170029915.69Jul 1, 201329550303002600029300130210028275.16Jul 1, 2013334,00 DividendJun 24, 201326400307502555030750385050029352.12Jun 17, 201328900304502620027250232380026011.23Jun 10, 201327700299002595028850244860027538.49Jun 3, 201329050315502865028900283610027586.22May 27, 201331500345003005030500271850029113.48May 20, 201331550324003000032300159840030831.66May 13, 201327650325002690031250179730029829.39May 6, 201327000280002590027500200110026249.86Apr 29, 201323000262502265025900442920024722.6Apr 22, 20132265023000226002275091521715.8Apr 15, 201322500228502240022650146290021620.34Apr 8, 201322900230002255022800100880021763.52Apr 1, 201322150231002215022950220470021906.71Mar 25, 201322750228002210022800171040021763.52Mar 18, 201322500228502205022100179730021095.35Mar 11, 201322900230002170022300238950021286.25Mar 4, 201323000231002265023000166670021954.43Feb 25, 201322850230002210022750191120021715.8Feb 18, 201322900233002260022950191200021906.71Feb 11, 201321950231502195023000243780021954.43Feb 4, 201321950224502165022000219570020999.89Feb 1, 201321950221502180021950154200020952.16

Harum EnergyDateOpenHighLowCloseAvg VolAdj Close*Feb 24, 2014241524402310240049565002288.84Feb 17, 2014238024752365242090559002307.92Feb 10, 20142330243023052375126790002265Feb 3, 2014240024252265230575113002198.24Jan 27, 2014248025002355239531815002284.07Jan 20, 20142455267524552575110563002455.74Jan 13, 2014236524852285245099133002336.53Jan 6, 2014262526352350236084079002250.69Dec 30, 2013275028502625262541121002503.42Dec 23, 2013295029752750275020422002622.63Dec 16, 2013310032502900295041097002813.37Dec 9, 2013335033753100310065069002956.42Dec 2, 20133300340031503300102953003147.16Nov 25, 2013350035753300330073944003147.16Nov 18, 2013355037003450345063411003290.21Nov 11, 20133350367533003550148626003385.58Nov 4, 2013325033753200332555923003171Oct 28, 2013327533003150325021250003099.47Oct 21, 20133250332530503275105358003123.32Oct 14, 2013295032252900317579715003027.95Oct 7, 20132925307527752950124110002813.37Sep 30, 2013282530502650292576686002789.53Sep 23, 2013325033002850285049765002718Sep 16, 2013322534003225330067899003147.16Sep 9, 20133600382531503200118644003051.79Sep 2, 20133275365032253600123809003433.26Aug 26, 2013305032752800322562776003075.63Aug 19, 20132825330025503075115410002932.58Aug 12, 20132550292525002850151918002718Aug 5, 2013250025002500250002384.21Jul 29, 2013280028252350250045390002384.21Jul 22, 2013280029002750282531417002694.16Jul 15, 2013282529752800280076695002670.32Jul 8, 2013305031002750282554269002694.16Jul 1, 2013312533753000307576857002932.58Jun 24, 2013305032503025302544023002884.89Jun 17, 20133725385030753275112035003123.32Jun 17, 2013252Jun 10, 2013407541503850397545249003550.5724.95Jun 3, 2013387541753850410034237003662.22-0.95May 27, 2013387541253875392542376003505.91-0.0366795367May 20, 2013425045004075407567767003639.89May 13, 2013385044253775442599634003952.52May 6, 2013392540003725390049543003483.57Apr 29, 20134375447537753875119440003461.24Apr 22, 2013472548504350447570337003997.18Apr 15, 2013497550004825482533528004309.81Apr 8, 2013505051004925497531351004443.79Apr 1, 2013475051504750505080676004510.78Mar 25, 2013480049504800480037307004287.48Mar 18, 20135050520048004825105832004309.81Mar 11, 2013535055005150515061983004600.1Mar 4, 20135400555052505500104875004912.73Feb 25, 2013550057005400540059475004823.41Feb 18, 2013605061005550560044071005002.06Feb 11, 2013600062005900605023350005404.01Feb 4, 2013615062505950600039058005359.35Feb 1, 2013615062506000615091870005493.33

AdaroDateOpenHighLowCloseAvg VolAdj Close*Feb 24, 201497099593099539782700995Feb 17, 201494599093597067120200970Feb 10, 201491595590594565314900945Feb 3, 201496096588090562338800905Jan 27, 20141010101593095061779500950Jan 20, 201497510509701040728394001040Jan 13, 201494599093097557650600975Jan 6, 201410101010870940118254000940Dec 30, 20131080111010001010284995001010Dec 27, 20130.00125Dec 23, 20131120114010701080174396001080Dec 16, 20131160117011001130600553001130Dec 9, 20131170125011501160580067001160Dec 2, 20131120120010901170570454001170Nov 25, 20131180123010901130562267001130Nov 18, 20131180124011401180647627001180Nov 11, 201311601210112011701037227001170Nov 4, 20131040116010301160994081001160Oct 28, 20131060106010001040422889001040Oct 21, 20131120113010101060685626001060Oct 14, 201399011309601120532983001120Oct 7, 2013900102089099057012200990Sep 30, 201389095089090029782900900Sep 23, 201393097090091021102800910Sep 16, 201395098092096057598500960Sep 9, 20139901030870940106352400940Sep 2, 2013920100091099099269400990Aug 26, 201385094082093086396700930Aug 19, 201379087066085097586600850Aug 12, 2013660820660800117709300800Aug 5, 20136506506506500650Jul 29, 201370072064065036720000650Jul 22, 201371073069071042065200710Jul 15, 201370074067070071177200700Jul 8, 201378078069071065541400710Jul 1, 201383086076079030347700790Jun 24, 201377086076086043904200860Jun 17, 201385088075083045037900830Jun 10, 201386089080084051378400840Jun 3, 201389093084084057944300840May 30, 20130.00126May 27, 20131030108092093059282400930May 20, 20131120114010601070551881001070May 13, 20131170120010301100621118001100May 6, 20131200124011901190151973001190Apr 29, 20131230124011801200215824001200Apr 22, 20131230127012101230235127001229.99Apr 15, 20131270129012501260227183001259.99Apr 8, 20131270130012601290206370001289.99Apr 1, 20131300134012801290451964001289.99Mar 25, 20131260132012601310390045001309.99Mar 18, 20131490154012501290769317001289.99Mar 11, 20131540155014801540186254001539.99Mar 4, 20131560157015001540163210001539.99Feb 25, 20131600162015501560240156001559.99Feb 18, 20131620164015501580211041001579.99Feb 11, 20131570165015701630211815001629.99Feb 4, 20131610168015501570385600001569.99Feb 1, 20131640168016301640240220001639.99

Tambang Bara Batu AsamDateOpenHighLowCloseAvg VolAdj Close*Feb 24, 20149,3259,5759,1509,5753,755,9008872.4Feb 17, 20149,3009,4009,2009,3253,891,4008640.75Feb 10, 20149,7509,7509,2509,2752,389,4008594.42Feb 3, 20149,3759,7509,1009,6252,474,3008918.73Jan 27, 20149,4509,5509,2009,2503,201,5008571.25Jan 20, 20149,47510,1009,4259,6005,117,2008895.57Jan 13, 20149,2009,5508,9759,4757,518,0008779.74Jan 6, 201410,00010,0009,0509,1754,313,8008501.75Dec 30, 201310,40010,6009,95010,0001,453,3009266.22Dec 23, 201310,65010,75010,20010,2001,423,1009451.54Dec 16, 201311,50011,60010,60010,6001,924,8009822.19Dec 9, 201311,70011,80011,55011,6503,642,30010795.14Dec 2, 201311,80012,10011,50011,6502,499,60010795.14Nov 25, 201311,70012,15011,50012,0002,397,40011119.46Nov 18, 201311,65012,25011,50011,6003,157,80010748.81Nov 11, 201312,30012,75011,60011,7003,153,20010841.47Nov 4, 201311,50012,40011,50012,2003,628,90011304.78Oct 28, 201313,30013,35011,50011,6002,193,90010748.81Oct 21, 201314,05014,10013,20013,3008,77212324.07Oct 14, 201313,55014,00013,40014,0006,04812972.7Oct 7, 201312,50013,60012,40013,5501,406,50012555.72Sep 30, 201312,75012,95012,10012,3501,092,50011443.78Sep 23, 201313,80014,05012,80012,8508,55811907.09Sep 16, 201313,00014,00012,90013,8501,617,00012833.71Sep 9, 201313,90014,15012,40012,9001,691,10011953.42Sep 2, 201312,10014,00012,00013,8003,441,70012787.38Aug 26, 201312,25012,65011,90012,1002,680,20011212.12Aug 19, 201311,50012,3509,95012,2501,904,30011351.11Aug 12, 201310,20012,30010,10011,8002,618,90010934.13Aug 5, 201310,00010,00010,00010,0000.09266.22Jul 29, 201310,80010,8009,70010,0001,694,1009266.22Jul 22, 201311,55011,95010,85010,8501,563,60010053.84Jul 15, 201311,95012,35011,40011,5502,555,70010702.48Jul 8, 201312,55012,55011,75011,8001,469,50010934.13Jul 1, 201313,10013,70012,05012,5501,226,00011629.1Jun 24, 201311,35013,30011,35013,3002,673,10012324.07Jun 17, 201311,90013,15011,75012,2004,059,80011304.78Jun 10, 201312,75013,35011,20012,5002,749,10011582.77Jun 3, 201311,95013,30011,65013,2502,746,40012277.74May 27, 201313,50014,00012,10012,2003,970,30011304.78May 21, 2013711.450012May 20, 201315,55015,60013,75013,9004,384,10012880.04May 13, 201314,35015,65014,00015,6503,072,60013838.14May 6, 201314,95014,95014,30014,5002,591,50012821.28Apr 29, 201315,15015,30014,50014,5002,671,60012821.28Apr 22, 201315,25015,30014,85015,1001,726,00013351.82Apr 15, 201315,15015,50015,05015,2501,804,10013484.45Apr 8, 201315,25015,50015,05015,4002,582,40013617.09Apr 1, 201315,20015,40014,55015,0502,893,00013307.61Mar 25, 201314,20014,85013,70014,4001,924,10012732.86Mar 18, 201315,00015,45013,50013,5002,741,40011937.06Mar 11, 201315,35015,55015,05015,4501,812,70013661.3Mar 4, 201314,70015,50014,50015,4502,318,40013661.3Feb 25, 201315,00015,25014,70014,9002,194,50013174.97Feb 18, 201315,40015,70014,95015,1501,337,70013396.03Feb 11, 201315,40015,80015,30015,6001,454,00013793.93Feb 4, 201315,60015,80015,30015,3002,149,30013528.67Feb 1, 201315,50015,65015,35015,5001,930,00013705.51