<date>,<ticker>,<open>,<high>,<low>,<close>,<volume>

11/06/2003,IHSG,637.919,642.413,630.656,632.811,787679193
11/07/2003,IHSG,629.739,630.182,621.795,626.737,428822566
11/10/2003,IHSG,629.817,630.633,617.75,620.07,1516887368
11/11/2003,IHSG,615.83,617.718,606.345,617.718,1198456425
11/12/2003,IHSG,617.347,621.9,615.833,619.872,885828164
11/13/2003,IHSG,621.632,621.632,610.936,614.636,715771833
11/14/2003,IHSG,614.405,614.405,608.172,610.335,708451130
11/17/2003,IHSG,609.678,609.678,602.932,607.789,567567818
11/18/2003,IHSG,607.425,607.425,602.589,605.787,872181968
11/19/2003,IHSG,603.718,605.787,598.743,601.938,466239454
11/20/2003,IHSG,601.877,605.805,599.967,605.805,575147536
11/21/2003,IHSG,605.751,617.084,603.508,617.084,583060564
12/01/2003,IHSG,617.257,630.034,617.257,629.94,863115135
12/02/2003,IHSG,630.774,635.906,629.518,633.728,1426507288
12/03/2003,IHSG,632.081,644.162,631.365,643.863,1646768399
12/04/2003,IHSG,643.863,643.863,639.219,641.15,1126890798
12/05/2003,IHSG,640.668,642.741,636.868,638.045,1630054097
12/08/2003,IHSG,635.663,647.771,633.877,647.771,1088977017
12/09/2003,IHSG,647.704,648.015,641.224,644.459,759163789
12/10/2003,IHSG,644.379,645.961,640.743,645.961,2241290200
12/11/2003,IHSG,645.619,653.324,643.766,653.324,2128587960
12/12/2003,IHSG,654.091,659.421,652.371,656.74,3004626742
12/15/2003,IHSG,658.78,660.22,651.672,658.522,1407125100
12/16/2003,IHSG,657.542,657.542,652.469,656.909,9146480022
12/17/2003,IHSG,654.892,657.708,652.693,655.698,1207223710
12/18/2003,IHSG,655.698,664.886,655.698,664.877,2016856719
12/19/2003,IHSG,666.127,672.292,665.827,672.292,3107440675
12/22/2003,IHSG,672.909,674.603,669.061,674.395,1696848259
12/23/2003,IHSG,674.395,679.576,674.395,679.307,2238384571
12/29/2003,IHSG,679.79,693.033,679.736,693.033,1762196361
12/30/2003,IHSG,695.521,700.96,685.5,691.895,2285950698
01/02/2004,IHSG,691.376,704.498,687.998,704.498,1351135927
01/05/2004,IHSG,706.37,725.472,706.37,725.472,3814358045
01/06/2004,IHSG,728.72,738.159,717.829,723.989,4847693750
01/07/2004,IHSG,723.906,723.924,705.841,709.367,3937977331
01/08/2004,IHSG,709.363,730.815,709.363,730.815,3541762897
01/09/2004,IHSG,734.546,756.783,734.546,753.692,3722397400
01/12/2004,IHSG,750.717,750.717,738.427,742.506,2693083100
01/13/2004,IHSG,744.013,745.317,738.094,743.143,1268371960
01/14/2004,IHSG,742.059,756.563,739.788,756.563,1916117781
01/15/2004,IHSG,756.7,764.042,756.7,763.453,2029220161
01/16/2004,IHSG,763.535,771.288,763.535,770.334,2752353542
01/19/2004,IHSG,770.334,775.517,761.566,766.483,3601793744
01/20/2004,IHSG,767.922,773.125,767.293,773.125,1821540760
01/21/2004,IHSG,773.125,777.391,772.353,776.301,1683890998
01/23/2004,IHSG,776.194,785.879,776.194,785.879,1731252830
01/26/2004,IHSG,782.542,786.874,776.394,786.874,1536286495
01/27/2004,IHSG,786.882,788.254,764.886,772.494,2076270025
01/28/2004,IHSG,772.028,778.831,765.547,767.107,2212627425
01/29/2004,IHSG,763.405,764.468,755.502,759.644,2295611800
01/30/2004,IHSG,758.146,758.146,746.09,752.932,2505362325
02/03/2004,IHSG,748.485,748.485,725.223,730.319,4752604712
02/04/2004,IHSG,732.792,736.457,727.712,730.275,1765300732
02/05/2004,IHSG,732.061,736.468,727.731,736.468,1181383656
02/06/2004,IHSG,736.813,758.924,736.813,758.924,1956819277
02/09/2004,IHSG,761.113,767.255,761.113,767.255,1671637541
02/10/2004,IHSG,767.236,770.438,765.04,766.771,1064500199
02/11/2004,IHSG,767.157,772.12,765.149,769.793,1766400292
02/12/2004,IHSG,770.02,773.349,761.916,766.083,2672482964
02/13/2004,IHSG,766.223,773.14,765.628,773.14,1442597807
02/16/2004,IHSG,773.119,775.225,767.567,775.225,3534966476
02/17/2004,IHSG,775.137,777.323,771.964,776.999,4280675256
02/18/2004,IHSG,777.456,786.159,777.456,785.907,3869597100
02/19/2004,IHSG,786.099,789.96,785.207,789.432,2113163601
02/20/2004,IHSG,790.899,796.07,789.536,794.467,10705912346
02/24/2004,IHSG,794.918,794.918,777.453,780.753,3109305400
02/25/2004,IHSG,778.867,780.578,774.052,777.053,4615821028
02/26/2004,IHSG,777.171,779.468,772.397,776.016,3109496318
02/27/2004,IHSG,776.01,776.01,756.882,761.081,2546053767
03/01/2004,IHSG,760.896,761.622,749.267,759.006,2221537961
03/02/2004,IHSG,760.648,779.746,760.648,779.746,2506263601
03/03/2004,IHSG,780.747,781.23,776.826,776.826,1642982150
03/04/2004,IHSG,777.361,780.27,771.073,774.768,2204545100
03/05/2004,IHSG,775.494,780.041,773.888,778.01,2062654050
03/08/2004,IHSG,778.489,778.489,769.888,772.868,1934807665
03/09/2004,IHSG,768.405,773.162,765.713,771.078,1269591857
03/10/2004,IHSG,770.454,770.502,752.175,760.327,1431576086
03/11/2004,IHSG,759.706,759.706,737.97,741.198,1619463500
03/12/2004,IHSG,733.8,738.152,723.58,738.152,3166071500
03/15/2004,IHSG,739.799,741.917,722.279,724.151,1138991518
03/16/2004,IHSG,720.672,720.672,700.176,716.177,1585351710
03/17/2004,IHSG,716.256,730.585,716.256,730.585,1447232862
03/18/2004,IHSG,730.851,736.898,729.658,733.57,1576603120
03/19/2004,IHSG,732.412,742.914,731.938,742.914,631095500
03/23/2004,IHSG,734.668,736.442,725.197,736.442,923127687
03/24/2004,IHSG,736.442,738.793,734.351,738.793,1412757800
03/25/2004,IHSG,739.313,740.122,720.916,727.103,1020709642
03/26/2004,IHSG,729.353,731.642,708.428,714.129,2207256880
03/29/2004,IHSG,714.875,718.587,710.612,716.921,636727850
03/30/2004,IHSG,718.799,732.329,718.799,729.113,773632098
03/31/2004,IHSG,733.516,735.857,726.19,735.677,936655623
04/01/2004,IHSG,735.678,737.653,729.771,737.653,874904246
04/02/2004,IHSG,739.638,750.652,739.638,750.652,3142912218
04/06/2004,IHSG,757.042,771.718,757.042,771.548,3762681200
04/07/2004,IHSG,771.739,779.609,769.53,774.399,1793026793
04/08/2004,IHSG,774.448,782.033,772.206,779.617,3269408000
04/12/2004,IHSG,777.761,777.761,762.106,767.812,1226681637
04/13/2004,IHSG,769.678,773.884,768.636,771.739,995986500
04/14/2004,IHSG,771.271,777.988,769.08,777.988,1882648246
04/15/2004,IHSG,773.332,773.404,767.873,772.987,2319997053
04/16/2004,IHSG,774.124,776.641,771.3,776.572,2269607979
04/19/2004,IHSG,776.63,784.839,775.791,784.839,1936117167
04/20/2004,IHSG,785.224,810.859,785.224,810.859,2182521888
04/21/2004,IHSG,810.351,824.509,809.351,814.203,2898744618
04/22/2004,IHSG,810.96,810.96,801.048,804.427,1719935799
04/23/2004,IHSG,807.231,815.444,807.231,815.444,1351844351
04/26/2004,IHSG,812.87,814.582,807.01,811.745,1119261450
04/27/2004,IHSG,813.521,818.159,811.708,818.159,1653505661
04/28/2004,IHSG,818.359,819.077,813.4,817.933,1246959467
04/29/2004,IHSG,812.998,812.998,796.21,801.967,1527266471
04/30/2004,IHSG,798.118,798.118,774.876,783.413,1831904363
05/04/2004,IHSG,785.404,786.382,775.711,779.603,959084800
05/05/2004,IHSG,781.234,781.52,755.11,758.082,2063742880
05/06/2004,IHSG,757.505,757.505,744.795,746.117,1524834700
05/07/2004,IHSG,741.615,748.649,737.683,743.637,1844272104
05/10/2004,IHSG,733.705,733.705,703.882,707.218,2085921000
05/11/2004,IHSG,698.562,718.261,698.562,718.261,2167481100
05/12/2004,IHSG,723.496,744.412,723.496,744.291,2456745198
05/13/2004,IHSG,738.466,746.733,733.369,739.137,1483617465
05/14/2004,IHSG,738.6,738.6,716.156,722.709,1471681000
05/17/2004,IHSG,716.071,716.071,665.959,668.477,1948145475
05/18/2004,IHSG,672.957,683.259,667.032,676.152,1739000700
05/19/2004,IHSG,684.199,706.797,684.199,706.797,1508836000
05/21/2004,IHSG,712.808,730.049,712.354,724.932,1091364500
05/24/2004,IHSG,726.513,732.58,726.513,732.58,985813125
05/25/2004,IHSG,727.176,727.176,707.706,717.135,1118645500
05/26/2004,IHSG,724.933,725.766,716.33,718.005,926765841
05/27/2004,IHSG,722.393,728.313,722.393,728.313,552350770
05/28/2004,IHSG,731.021,734.586,728.485,733.99,1179098200
05/31/2004,IHSG,731.882,732.516,722.555,732.516,534650321
06/01/2004,IHSG,731.512,731.512,727.498,731.202,479821185
06/02/2004,IHSG,728.469,728.469,712.849,719.042,1051052660
06/04/2004,IHSG,707.93,707.93,689.536,697.937,1374009023
06/07/2004,IHSG,704.333,706.918,696.683,700.785,1321639560
06/08/2004,IHSG,705.785,707.044,702.176,703.579,1000886344
06/09/2004,IHSG,704.05,710.049,703.332,709.753,1102200239
06/10/2004,IHSG,706.482,708.444,701.751,706.841,1132588000
06/11/2004,IHSG,706.342,706.643,700.424,704.125,570980700
06/14/2004,IHSG,702.489,702.489,692.396,696.338,931635600
06/15/2004,IHSG,696.132,707.411,692.87,707.411,892464520
06/16/2004,IHSG,710.62,711.213,704.156,707.887,1200975004
06/17/2004,IHSG,706.704,706.704,695.4,700.137,449076740
06/18/2004,IHSG,697.01,697.476,687.483,692.715,470727800
06/21/2004,IHSG,694.563,696.171,686.136,689.615,980119350
06/22/2004,IHSG,688.659,691.093,683.923,691.093,436467500
06/23/2004,IHSG,692.025,699.756,692.025,699.756,1023364700
06/24/2004,IHSG,703.396,709.351,698.77,709.351,1510731666
06/25/2004,IHSG,707.878,720.232,707.805,720.232,727525400
06/28/2004,IHSG,718.734,720.539,712.337,720.539,896134822
06/29/2004,IHSG,718.536,722.293,714.444,722.293,834121422
06/30/2004,IHSG,723.644,732.401,723.624,732.401,1958778611
07/01/2004,IHSG,728.223,729.808,722.748,729.808,1030437250
07/02/2004,IHSG,728.576,745.025,726.446,745.025,1609057585
07/06/2004,IHSG,757.894,769.068,757.894,768.255,2379934600
07/07/2004,IHSG,762.174,771.664,757.276,771.664,2072229001
07/08/2004,IHSG,771.191,772.354,757.412,759.742,1715728375
07/09/2004,IHSG,757.043,761.14,752.879,761.14,1190845307
07/12/2004,IHSG,762.988,763.864,752.987,757.575,2191661500
07/13/2004,IHSG,754.925,757.935,750.947,756.582,761725494
07/14/2004,IHSG,753.681,753.757,738.345,744.316,1183584157
07/15/2004,IHSG,743.893,746.711,735.431,745.34,1140394155
07/16/2004,IHSG,743.342,756.095,743.342,756.095,1594871758
07/19/2004,IHSG,754.78,755.683,749.085,754.273,1288871494
07/20/2004,IHSG,752.151,756.667,750.836,756.667,1373499326
07/21/2004,IHSG,758.364,762.544,755.66,761.239,1615599190
07/22/2004,IHSG,758.003,761.518,753.652,761.518,985950102
07/23/2004,IHSG,761.085,766.367,757.605,766.367,1699351630
07/26/2004,IHSG,762.533,762.533,749.012,761.804,2090917003
07/27/2004,IHSG,759.412,762.066,755.246,759.279,1076271710
07/28/2004,IHSG,760.051,760.871,756.162,760.2,908718730
07/29/2004,IHSG,760.401,761.118,753.919,760.973,1568910630
07/30/2004,IHSG,761.687,763.319,754.522,756.983,1258467851
08/02/2004,IHSG,755.139,755.527,747.322,749.458,452972600
08/03/2004,IHSG,750.826,757.295,750.33,757.295,847402792
08/04/2004,IHSG,753.961,758.304,752.794,758.304,1371507013
08/05/2004,IHSG,757.963,762.011,756.284,762.011,1791368050
08/06/2004,IHSG,759.458,759.458,750.403,753.932,1303204330
08/09/2004,IHSG,749.545,750.963,745.647,750.04,538411571
08/10/2004,IHSG,750.188,752.443,748.719,752.443,717471740
08/11/2004,IHSG,754.406,763.947,754.406,763.947,923202197
08/12/2004,IHSG,762.669,762.669,755.176,758.179,1565980000
08/13/2004,IHSG,753.874,756.885,752.74,755.92,712029738
08/16/2004,IHSG,754.369,754.799,748.468,751.95,357866433
08/18/2004,IHSG,752.966,755.121,750.258,754.254,593165547
08/19/2004,IHSG,754.175,755.052,751.67,753.689,434729950
08/20/2004,IHSG,753.617,753.617,747.147,750.472,341197000
08/23/2004,IHSG,751.705,753.108,745.995,749.371,495334618
08/24/2004,IHSG,743.542,743.542,731.055,738.866,1206561399
08/25/2004,IHSG,737.57,737.57,728.35,731.716,541741500
08/26/2004,IHSG,732.458,735.254,729.744,735.254,399406866
08/27/2004,IHSG,734.041,746.76,734.041,746.76,592111350
08/30/2004,IHSG,745.188,753.025,744.065,753.025,524949542
08/31/2004,IHSG,754.197,755.732,750.632,754.704,1062150000
09/01/2004,IHSG,755.962,775.096,755.945,775.096,1931046579
09/02/2004,IHSG,776.218,780.271,770.533,780.271,1448541091
09/03/2004,IHSG,779.56,786.49,775.049,786.49,1363182982
09/06/2004,IHSG,784.824,784.824,780.044,784.787,780449959
09/07/2004,IHSG,784.304,786.687,780.854,786.687,1321811000
09/08/2004,IHSG,786.258,789.456,782.248,789.135,1464721124
09/09/2004,IHSG,790.606,792.646,757.278,782.65,4216583170
09/10/2004,IHSG,782.417,797.775,779.392,797.775,1854265500
09/14/2004,IHSG,803.569,814.005,803.569,809.016,1870200159
09/15/2004,IHSG,805.91,822.491,805.91,815.486,2205968192
09/16/2004,IHSG,811.737,813.064,807.594,813.064,706875864
09/17/2004,IHSG,812.953,814.626,802.134,814.626,915356877
09/21/2004,IHSG,827.181,829.571,814.591,823.858,1997100500
09/22/2004,IHSG,823.857,823.869,814.467,818.23,1621104115
09/23/2004,IHSG,813.871,819.949,811.751,816.762,2277072503
09/24/2004,IHSG,816.479,819.821,813.092,819.821,1707139896
09/27/2004,IHSG,820.023,822.684,812.17,815.582,1557064633
09/28/2004,IHSG,813.39,815.38,809.358,812.127,1526006042
09/29/2004,IHSG,812.595,813.437,806.108,812.892,952080946
09/30/2004,IHSG,814.53,820.928,813.958,820.134,776558350
10/01/2004,IHSG,820.692,835.905,820.519,835.905,1439981900
10/04/2004,IHSG,844.244,856.865,844.244,856.449,2977374120
10/05/2004,IHSG,856.477,861.318,852.476,861.318,3036951295
10/06/2004,IHSG,858.416,859.316,848.2,856.06,2617206247
10/07/2004,IHSG,854.003,854.003,843.079,849.826,1776557045
10/08/2004,IHSG,848.827,855.719,844.488,855.719,2146136000
10/11/2004,IHSG,856.819,863.096,855.564,860.144,1433340100
10/12/2004,IHSG,860.285,861.739,846.447,849.193,2308335002
10/13/2004,IHSG,849.868,863.171,848.22,863.171,1990336818
10/14/2004,IHSG,860.281,864.625,854.431,859.664,1889667701
10/15/2004,IHSG,856.652,857.681,851.732,857.593,1055265100
10/18/2004,IHSG,856.954,857.979,850.667,854.387,1485548000
10/19/2004,IHSG,856.527,859.42,850.37,853.393,1213782493
10/20/2004,IHSG,852.638,852.638,834.533,840.791,1906426480
10/21/2004,IHSG,841.445,841.54,824.597,834.169,1474773420
10/22/2004,IHSG,835.207,850.774,832.822,850.774,1349095503
10/25/2004,IHSG,846.498,848.261,840.297,846.635,1364728576
10/26/2004,IHSG,844.788,845.767,837.077,841.353,915797500
10/27/2004,IHSG,844.468,849.839,844.404,849.184,1075824669
10/28/2004,IHSG,854.607,862.119,851.241,862.119,2003098106
10/29/2004,IHSG,859.295,861.676,856.074,860.487,1941529963
11/01/2004,IHSG,860.653,863.589,857.571,863.589,1216636473
11/02/2004,IHSG,863.557,883.825,863.557,881.396,2078514000
11/03/2004,IHSG,883.605,891.358,879.294,890.365,1668781083
11/04/2004,IHSG,891.926,893.186,881.627,888.336,1350276194
11/05/2004,IHSG,894.455,895.096,884.57,893.639,1414496800
11/08/2004,IHSG,886.667,888.738,881.37,888.738,854234079
11/09/2004,IHSG,890.493,901.38,889.678,901.38,873358050
11/10/2004,IHSG,902.232,918.713,902.232,918.713,1877804667
11/11/2004,IHSG,919.236,926.099,916.913,925.185,5212759818
11/12/2004,IHSG,928.908,937.883,927.42,934.03,1755471140
11/22/2004,IHSG,936.315,941.736,935.568,939.991,1238857452
11/23/2004,IHSG,940.058,959.019,940.058,959.019,2306530327
11/24/2004,IHSG,961.551,968.943,952.928,961.324,2798721138
11/25/2004,IHSG,958.875,958.875,947.015,955.681,1805049500
11/26/2004,IHSG,954.938,965.216,954.938,965.216,1832459760
11/29/2004,IHSG,966.183,966.848,960.364,964.086,1903420595
11/30/2004,IHSG,964.646,977.767,964.646,977.767,1987899578
12/01/2004,IHSG,977.832,986.199,974.309,986.199,3465526800
12/02/2004,IHSG,996.402,1003.503,990.134,997.698,4504061976
12/03/2004,IHSG,1000.173,1000.34,977.77,981.407,2507843865
12/06/2004,IHSG,981.377,983.371,974.391,983.198,1668719383
12/07/2004,IHSG,983.995,987.793,975.285,986.41,1381905600
12/08/2004,IHSG,981.977,989.1,973.355,979.22,3893822160
12/09/2004,IHSG,974.694,974.694,955.708,963.797,1757543090
12/10/2004,IHSG,951.738,951.738,933.131,945.23,1940656750
12/13/2004,IHSG,944.086,946.207,929.768,935.784,1222272380
12/14/2004,IHSG,935.794,936.743,910.994,922.073,1512183004
12/15/2004,IHSG,921.899,939.151,920.718,939.151,1642337620
12/16/2004,IHSG,941.271,957.166,941.271,957.166,2642331697
12/17/2004,IHSG,959.551,973.354,959.551,973.354,1678000960
12/20/2004,IHSG,971.375,971.375,960.774,966.813,1898122853
12/21/2004,IHSG,965.566,976.319,962.079,976.319,1553260756
12/22/2004,IHSG,980.974,985.378,980.8,985.182,2049309410
12/23/2004,IHSG,986.5,987.173,981.013,986.506,1400654458
12/27/2004,IHSG,985.249,997.518,984.703,997.518,1522631979
12/28/2004,IHSG,998.675,1003.919,992.144,1003.919,1096689940
12/29/2004,IHSG,1006.276,1007.495,996.645,1004.43,1747974922
12/30/2004,IHSG,1001.86,1003.509,995.189,1000.233,1132108974
01/03/2005,IHSG,1000.554,1002.372,994.531,1000.877,547679850
01/04/2005,IHSG,1002.272,1019.071,1002.272,1018.543,1776390149
01/05/2005,IHSG,1016.406,1025.383,1013.366,1015.431,2475959995
01/06/2005,IHSG,1014.866,1029.886,1014.866,1029.886,2336026268
01/07/2005,IHSG,1034.303,1038.824,1028.344,1032.525,2644517048
01/10/2005,IHSG,1028.267,1028.267,1010.367,1015.478,2174300402
01/11/2005,IHSG,1013.391,1013.888,1005.204,1011.673,1566189402
01/12/2005,IHSG,1008.756,1012.424,1004.781,1008.578,1653540831
01/13/2005,IHSG,1010.116,1022.276,1010.116,1021.67,2398109230
01/14/2005,IHSG,1021.019,1027.332,1017.888,1021.34,1902487290
01/17/2005,IHSG,1024.141,1029.646,1022.674,1024.885,1840946004
01/18/2005,IHSG,1025.119,1025.826,1012.942,1017.726,1209027757
01/19/2005,IHSG,1019.502,1028.187,1019.502,1027.81,10841998485
01/20/2005,IHSG,1030.025,1037.008,1027.325,1035.747,2569063839
01/24/2005,IHSG,1033.231,1033.586,1026.974,1030.717,1308119064
01/25/2005,IHSG,1029.149,1032.485,1023.158,1026.893,1616723725
01/26/2005,IHSG,1028.992,1037.509,1028.992,1037.509,2009904343
01/27/2005,IHSG,1037.094,1048.462,1037.094,1044.988,5771076346
01/28/2005,IHSG,1046.357,1049.127,1042.048,1046.483,2431719538
01/31/2005,IHSG,1045.45,1045.45,1040.454,1045.435,2175929734
02/01/2005,IHSG,1046.103,1049.959,1045.121,1047.532,1845992976
02/02/2005,IHSG,1048.543,1058.766,1048.543,1052.825,2243050344
02/03/2005,IHSG,1055.287,1055.287,1037.072,1049.331,1585761934
02/04/2005,IHSG,1046.366,1052.858,1043.591,1048.391,1089241635
02/07/2005,IHSG,1050.018,1051.395,1037.832,1041.628,973541750
02/08/2005,IHSG,1040.076,1041.144,1034.147,1036.604,1725325578
02/11/2005,IHSG,1037.401,1045.869,1037.401,1045.869,733758000
02/14/2005,IHSG,1049.323,1054.824,1049.11,1050.733,1601503443
02/15/2005,IHSG,1052.502,1067.649,1051.919,1067.2,2206198220
02/16/2005,IHSG,1067.728,1073.445,1067.728,1073.445,2250739945
02/17/2005,IHSG,1075.5,1087.863,1075.5,1082.978,3862070217
02/18/2005,IHSG,1082.33,1092.493,1079.693,1092.493,1852247093
02/21/2005,IHSG,1093.916,1097.701,1087.844,1093.778,2764433623
02/22/2005,IHSG,1094.373,1100.365,1092.256,1099.913,2582733888
02/23/2005,IHSG,1094.872,1108.916,1092.428,1102.926,2714051510
02/24/2005,IHSG,1104.416,1109.479,1096.424,1102.019,1787406500
02/25/2005,IHSG,1103.615,1105.176,1081.074,1083.376,3353008524
02/28/2005,IHSG,1081.977,1081.977,1066.429,1073.828,1434313475
03/01/2005,IHSG,1074.25,1096.983,1074.25,1093.281,2224036119
03/02/2005,IHSG,1093.835,1094.287,1079.733,1082.747,2091421786
03/03/2005,IHSG,1082.912,1096.494,1082.912,1094.596,2525331586
03/04/2005,IHSG,1095.881,1106.256,1095.582,1103.008,2386419220
03/07/2005,IHSG,1105.078,1106.98,1099.777,1105.298,1815911800
03/08/2005,IHSG,1105.309,1117.295,1104.566,1114.207,2042054094
03/09/2005,IHSG,1115.27,1116.808,1111.024,1116.808,2025573598
03/10/2005,IHSG,1111.93,1112.126,1103.606,1108.047,2650532310
03/14/2005,IHSG,1118.032,1124.839,1104.683,1123.482,2320593512
03/15/2005,IHSG,1123.821,1125.945,1112.103,1119.001,2620676300
03/16/2005,IHSG,1124.647,1138.448,1124.183,1138.234,3546334210
03/17/2005,IHSG,1137.746,1139.605,1127.895,1134.591,4519102127
03/18/2005,IHSG,1135.714,1147.874,1135.714,1147.874,7048960655
03/21/2005,IHSG,1150.251,1155.684,1147.265,1151.559,5026278780
03/22/2005,IHSG,1154.719,1156.959,1138.848,1152.601,2918614956
03/23/2005,IHSG,1148.323,1148.323,1139.16,1142.148,3043783724
03/24/2005,IHSG,1137.648,1137.648,1109.482,1114.551,2679414962
03/28/2005,IHSG,1111.486,1120.219,1096.631,1100.24,2040179425
03/29/2005,IHSG,1093.123,1093.123,1056.551,1070.3,4221357356
03/30/2005,IHSG,1061.866,1085.928,1057.945,1065.127,2758844583
03/31/2005,IHSG,1076.582,1080.165,1067.444,1080.165,2260104704
04/01/2005,IHSG,1081.522,1095.845,1081.522,1095.066,1854533424
04/04/2005,IHSG,1096.885,1100.203,1092.357,1100.203,898822127
04/05/2005,IHSG,1101.306,1103.527,1089.643,1096.526,1300480919
04/06/2005,IHSG,1097.016,1103.288,1095.854,1103.288,1080837424
04/07/2005,IHSG,1105.143,1112.334,1104.267,1111.621,1833227252
04/08/2005,IHSG,1113.486,1114.256,1107.354,1111.226,1815682505
04/11/2005,IHSG,1109.401,1109.621,1098.658,1105.982,1177867692
04/12/2005,IHSG,1104.897,1110.884,1100.126,1110.884,1343239240
04/13/2005,IHSG,1112.2,1121.461,1110.626,1116.67,1696481866
04/14/2005,IHSG,1115.936,1115.936,1104.32,1108.439,1374874348
04/15/2005,IHSG,1102.47,1102.47,1093.928,1096.518,1124418250
04/18/2005,IHSG,1085.136,1085.136,1056.621,1060.189,1694203775
04/19/2005,IHSG,1064.623,1067.497,1054.398,1062.693,1353526071
04/20/2005,IHSG,1067.385,1070.946,1065.254,1070.946,852748500
04/21/2005,IHSG,1060.57,1060.57,1040.969,1047.804,1940345543
04/25/2005,IHSG,1047.214,1047.214,1011.376,1019.875,1478868524
04/26/2005,IHSG,1024.075,1031.768,1012.205,1031.768,1639842260
04/27/2005,IHSG,1034.797,1038.388,1029.467,1032.218,1292809795
04/28/2005,IHSG,1032.087,1040.133,1031.95,1038.357,1663809520
04/29/2005,IHSG,1031.002,1031.002,1022.018,1029.613,1036821919
05/02/2005,IHSG,1030.813,1032.929,1022.752,1026.522,730930595
05/03/2005,IHSG,1021.927,1033.503,1021.401,1033.503,870873100
05/04/2005,IHSG,1037.325,1051.413,1037.01,1049.579,1269127367
05/06/2005,IHSG,1053.633,1069.681,1053.633,1068.275,1582814755
05/09/2005,IHSG,1066.938,1080.207,1066.938,1080.207,1284401895
05/10/2005,IHSG,1080.358,1080.954,1067.309,1071.157,1192406353
05/11/2005,IHSG,1062.085,1062.085,1054.819,1057.077,1155619081
05/12/2005,IHSG,1057.122,1064.603,1056.925,1063.827,1135116363