Indofood Sukses Makmur Tbk. (INDF.

JK)
Date

Close Price (in Rp)

Jan 2, 2012

4,625

Jan 3, 2012
Jan 4, 2012
Jan 5, 2012
Jan 6, 2012
Jan 9, 2012
Jan 10, 2012
Jan 11, 2012
Jan 12, 2012
Jan 13, 2012
Jan 16, 2012
Jan 17, 2012
Jan 18, 2012
Jan 19, 2012
Jan 20, 2012
Jan 23, 2012
Jan 24, 2012
Jan 25, 2012
Jan 26, 2012
Jan 27, 2012
Jan 30, 2012
Jan 31, 2012
Feb 1, 2012
Feb 2, 2012
Feb 3, 2012
Feb 6, 2012
Feb 7, 2012
Feb 8, 2012
Feb 9, 2012
Feb 10, 2012
Feb 13, 2012
Feb 14, 2012
Feb 15, 2012
Feb 16, 2012
Feb 17, 2012
Feb 20, 2012
Feb 21, 2012
Feb 22, 2012
Feb 23, 2012
Feb 24, 2012
Feb 27, 2012
Feb 28, 2012
Feb 29, 2012
Mar 1, 2012
Mar 2, 2012
Mar 5, 2012

4,725
4,825
4,800
4,775
4,800
4,950
4,900
4,775
4,775
4,750
4,775
4,850
4,850
4,775
4,775
4,850
4,875
4,875
4,875
4,800
4,800
4,850
4,925
4,925
4,850
4,850
5,100
5,150
4,975
5,000
5,000
5,000
4,900
4,850
4,850
4,900
4,900
4,875
4,850
4,850
4,875
5,100
5,050
5,150
5,050

Return
0.021621622
0.021164021
-0.005181347
-0.005208333
0.005235602
0.03125
-0.01010101
-0.025510204
0
-0.005235602
0.005263158
0.015706806
0
-0.015463918
0
0.015706806
0.005154639
0
0
-0.015384615
0
0.010416667
0.015463918
0
-0.015228426
0
0.051546392
0.009803922
-0.033980583
0.005025126
0
0
-0.02
-0.010204082
0
0.010309278
0
-0.005102041
-0.005128205
0
0.005154639
0.046153846
-0.009803922
0.01980198
-0.019417476

Expected Return

0.000967263

Standard Deviation (Risk)

Coefficient of Variation

0.019445737
20.10387616

Mar 6, 2012
Mar 7, 2012
Mar 8, 2012
Mar 9, 2012
Mar 12, 2012
Mar 13, 2012
Mar 14, 2012
Mar 15, 2012
Mar 16, 2012
Mar 19, 2012
Mar 20, 2012
Mar 21, 2012
Mar 22, 2012
Mar 23, 2012
Mar 26, 2012
Mar 27, 2012
Mar 28, 2012
Mar 29, 2012
Mar 30, 2012
Apr 2, 2012
Apr 3, 2012
Apr 4, 2012
Apr 6, 2012
Apr 5, 2012
Apr 9, 2012
Apr 10, 2012
Apr 11, 2012
Apr 12, 2012
Apr 13, 2012
Apr 16, 2012
Apr 17, 2012
Apr 18, 2012
Apr 19, 2012
Apr 20, 2012
Apr 23, 2012
Apr 24, 2012
Apr 26, 2012
Apr 25, 2012
Apr 27, 2012
Apr 30, 2012
May 1, 2012
May 2, 2012
May 3, 2012
May 4, 2012
May 7, 2012
May 8, 2012
May 9, 2012
May 10, 2012
May 11, 2012
May 14, 2012
May 15, 2012
May 16, 2012

4,950
5,000
5,100
5,050
5,100
5,050
5,000
4,975
4,925
4,900
4,875
4,875
4,825
4,825
4,825
4,850
4,825
4,800
4,850
4,850
4,850
4,775
4,750
4,750
4,750
4,775
4,775
4,725
4,750
4,675
4,650
4,650
4,625
4,700
4,675
4,725
4,775
4,775
4,700
4,850
4,850
4,825
4,800
4,800
4,775
4,900
4,825
4,875
4,900
4,875
4,875
4,825

-0.01980198
0.01010101
0.02
-0.009803922
0.00990099
-0.009803922
-0.00990099
-0.005
-0.010050251
-0.005076142
-0.005102041
0
-0.01025641
0
0
0.005181347
-0.005154639
-0.005181347
0.010416667
0
0
-0.015463918
-0.005235602
0
0
0.005263158
0
-0.010471204
0.005291005
-0.015789474
-0.005347594
0
-0.005376344
0.016216216
-0.005319149
0.010695187
0.010582011
0
-0.015706806
0.031914894
0
-0.005154639
-0.005181347
0
-0.005208333
0.02617801
-0.015306122
0.010362694
0.005128205
-0.005102041
0
-0.01025641

May 17, 2012

May 18, 2012
May 21, 2012
May 22, 2012
May 23, 2012
May 24, 2012
May 25, 2012
May 28, 2012
May 29, 2012
May 30, 2012
May 31, 2012
Jun 1, 2012
Jun 4, 2012
Jun 5, 2012
Jun 6, 2012
Jun 7, 2012
Jun 8, 2012
Jun 11, 2012
Jun 12, 2012
Jun 13, 2012
Jun 14, 2012
Jun 15, 2012
Jun 18, 2012
Jun 19, 2012
Jun 20, 2012
Jun 21, 2012
Jun 22, 2012
Jun 25, 2012
Jun 26, 2012
Jun 27, 2012
Jun 28, 2012
Jun 29, 2012
Jul 2, 2012
Jul 3, 2012
Jul 4, 2012
Jul 5, 2012
Jul 6, 2012
Jul 9, 2012
Jul 10, 2012
Jul 11, 2012
Jul 12, 2012
Jul 13, 2012
Jul 16, 2012
Jul 17, 2012
Jul 18, 2012
Jul 18, 2012
Jul 19, 2012
Jul 20, 2012
Jul 23, 2012
Jul 24, 2012
Jul 25, 2012
Jul 26, 2012

4,825
4,825
4,725
4,725
4,775
4,775
4,725
4,775
4,800
4,825
4,725
4,675
4,400
4,500
4,600
4,700
4,700
4,825
4,800
4,850
4,750
4,775
4,775
4,750
4,850
4,825
4,825
4,775
4,825
4,825
4,800
4,850
4,850
4,925
5,000
5,200
5,250
5,200
5,400
5,600
5,500
5,550
5,500
5,400
148.75 Dividend
5,300
5,400
5,400
5,350
5,400
5,400
5,400

0
0
-0.020725389
0
0.010582011
0
-0.010471204
0.010582011
0.005235602
0.005208333
-0.020725389
-0.010582011
-0.058823529
0.022727273
0.022222222
0.02173913
0
0.026595745
-0.005181347
0.010416667
-0.020618557
0.005263158
0
-0.005235602
0.021052632
-0.005154639
0
-0.010362694
0.010471204
0
-0.005181347
0.010416667
0
0.015463918
0.015228426
0.04
0.009615385
-0.00952381
0.038461538
0.037037037
-0.017857143
0.009090909
-0.009009009
-0.018181818
0.009027778
0.018867925
0
-0.009259259
0.009345794
0
0

Jul 27, 2012

Jul 30, 2012
Jul 31, 2012
Aug 1, 2012
Aug 2, 2012
Aug 3, 2012
Aug 6, 2012
Aug 7, 2012
Aug 8, 2012
Aug 9, 2012
Aug 10, 2012
Aug 13, 2012
Aug 14, 2012
Aug 15, 2012
Aug 16, 2012
Aug 17, 2012
Aug 20, 2012
Aug 21, 2012
Aug 22, 2012
Aug 23, 2012
Aug 24, 2012
Aug 27, 2012
Aug 28, 2012
Aug 29, 2012
Aug 30, 2012
Aug 31, 2012
Sep 3, 2012
Sep 4, 2012
Sep 5, 2012
Sep 6, 2012
Sep 7, 2012
Sep 10, 2012
Sep 11, 2012
Sep 12, 2012
Sep 13, 2012
Sep 14, 2012
Sep 17, 2012
Sep 18, 2012
Sep 19, 2012
Sep 20, 2012
Sep 21, 2012
Sep 24, 2012
Sep 25, 2012
Sep 26, 2012
Sep 27, 2012
Sep 28, 2012
Oct 1, 2012
Oct 2, 2012
Oct 3, 2012
Oct 4, 2012
Oct 5, 2012
Oct 8, 2012

5,350
5,400
5,400
5,400
5,350
5,400
5,450
5,450
5,350
5,350
5,350
5,250
5,200
5,200
5,150
5,150
5,150
5,150
5,150
5,300
5,350
5,350
5,400
5,450
5,400
5,400
5,400
5,400
5,400
5,400
5,400
5,400
5,400
5,400
5,450
5,500
5,500
5,450
5,500
5,500
5,500
5,400
5,500
5,400
5,500
5,650
5,600
5,650
5,700
5,750
5,800
5,700

-0.009259259
0.009345794
0
0
-0.009259259
0.009345794
0.009259259
0
-0.018348624
0
0
-0.018691589
-0.00952381
0
-0.009615385
0
0
0
0
0.029126214
0.009433962
0
0.009345794
0.009259259
-0.009174312
0
0
0
0
0
0
0
0
0
0.009259259
0.009174312
0
-0.009090909
0.009174312
0
0
-0.018181818
0.018518519
-0.018181818
0.018518519
0.027272727
-0.008849558
0.008928571
0.008849558
0.00877193
0.008695652
-0.017241379

Oct 9, 2012
Oct 10, 2012
Oct 11, 2012
Oct 12, 2012
Oct 15, 2012
Oct 16, 2012
Oct 17, 2012
Oct 18, 2012
Oct 19, 2012
Oct 22, 2012
Oct 23, 2012
Oct 24, 2012
Oct 25, 2012
Oct 26, 2012
Oct 29, 2012
Oct 30, 2012
Oct 31, 2012
Nov 1, 2012
Nov 2, 2012
Nov 5, 2012
Nov 6, 2012
Nov 7, 2012
Nov 8, 2012
Nov 9, 2012
Nov 12, 2012
Nov 13, 2012
Nov 14, 2012
Nov 15, 2012
Nov 19, 2012
Nov 20, 2012
Nov 21, 2012
Nov 22, 2012
Nov 23, 2012
Nov 26, 2012
Nov 27, 2012
Nov 28, 2012
Nov 29, 2012
Nov 30, 2012
Dec 3, 2012
Dec 4, 2012
Dec 5, 2012
Dec 6, 2012
Dec 7, 2012
Dec 10, 2012
Dec 11, 2012
Dec 12, 2012
Dec 13, 2012
Dec 14, 2012
Dec 17, 2012
Dec 18, 2012
Dec 19, 2012
Dec 20, 2012

5,800
5,800
5,750
5,750
5,800
5,950
5,950
6,150
6,200
6,150
6,000
6,000
6,000
6,000
5,950
5,800
5,700
5,700
5,800
5,850
5,800
5,800
5,800
5,900
5,800
5,800
5,700
5,700
5,600
5,550
5,550
5,750
5,850
5,850
5,650
5,700
5,800
5,850
5,900
6,000
5,900
5,950
5,900
6,000
6,100
6,150
6,200
6,050
5,850
5,700
5,550
5,550

0.01754386
0
-0.00862069
0
0.008695652
0.025862069
0
0.033613445
0.008130081
-0.008064516
-0.024390244
0
0
0
-0.008333333
-0.025210084
-0.017241379
0
0.01754386
0.00862069
-0.008547009
0
0
0.017241379
-0.016949153
0
-0.017241379
0
-0.01754386
-0.008928571
0
0.036036036
0.017391304
0
-0.034188034
0.008849558
0.01754386
0.00862069
0.008547009
0.016949153
-0.016666667
0.008474576
-0.008403361
0.016949153
0.016666667
0.008196721
0.008130081
-0.024193548
-0.033057851
-0.025641026
-0.026315789
0

Dec 21, 2012

Dec 24, 2012
Dec 25, 2012
Dec 26, 2012
Dec 27, 2012
Dec 28, 2012
Dec 31, 2012
Jan 1, 2013
Jan 2, 2013
Jan 3, 2013
Jan 4, 2013
Jan 7, 2013
Jan 8, 2013
Jan 9, 2013
Jan 10, 2013
Jan 11, 2013
Jan 14, 2013
Jan 15, 2013
Jan 16, 2013
Jan 17, 2013
Jan 18, 2013
Jan 21, 2013
Jan 22, 2013
Jan 23, 2013
Jan 24, 2013
Jan 25, 2013
Jan 28, 2013
Jan 29, 2013
Jan 30, 2013
Jan 31, 2013
Feb 1, 2013
Feb 4, 2013
Feb 5, 2013
Feb 6, 2013
Feb 7, 2013
Feb 8, 2013
Feb 11, 2013
Feb 12, 2013
Feb 13, 2013
Feb 14, 2013
Feb 15, 2013
Feb 18, 2013
Feb 19, 2013
Feb 20, 2013
Feb 21, 2013
Feb 22, 2013
Feb 25, 2013
Feb 26, 2013
Feb 27, 2013
Feb 28, 2013
Mar 1, 2013
Mar 4, 2013

5,600
5,600
5,600
5,750
5,850
5,850
5,850
5,850
5,800
5,850
5,950
5,850
6,000
6,000
5,900
5,900
6,050
6,050
6,150
6,100
5,950
6,000
6,000
6,050
6,050
6,000
6,050
6,100
6,100
6,050
5,950
6,050
6,050
6,350
6,550
6,600
6,700
6,700
6,550
6,600
6,700
6,600
6,600
6,650
6,950
6,800
6,850
6,900
7,100
7,300
7,400
7,300

0.009009009
0
0
0.026785714
0.017391304
0
0
0
-0.008547009
0.00862069
0.017094017
-0.016806723
0.025641026
0
-0.016666667
0
0.025423729
0
0.016528926
-0.008130081
-0.024590164
0.008403361
0
0.008333333
0
-0.008264463
0.008333333
0.008264463
0
-0.008196721
-0.016528926
0.016806723
0
0.049586777
0.031496063
0.007633588
0.015151515
0
-0.02238806
0.007633588
0.015151515
-0.014925373
0
0.007575758
0.045112782
-0.021582734
0.007352941
0.00729927
0.028985507
0.028169014
0.01369863
-0.013513514

Mar 5, 2013
Mar 6, 2013
Mar 7, 2013
Mar 8, 2013
Mar 11, 2013
Mar 12, 2013
Mar 13, 2013
Mar 14, 2013
Mar 15, 2013
Mar 18, 2013
Mar 19, 2013
Mar 20, 2013
Mar 21, 2013
Mar 22, 2013
Mar 25, 2013
Mar 26, 2013
Mar 27, 2013
Mar 28, 2013
Mar 29, 2013
Apr 1, 2013
Apr 2, 2013
Apr 3, 2013
Apr 4, 2013
Apr 5, 2013
Apr 8, 2013
Apr 9, 2013
Apr 10, 2013
Apr 11, 2013
Apr 12, 2013
Apr 15, 2013
Apr 16, 2013
Apr 17, 2013
Apr 18, 2013
Apr 19, 2013
Apr 22, 2013
Apr 23, 2013
Apr 24, 2013
Apr 25, 2013
Apr 26, 2013
Apr 29, 2013
Apr 30, 2013
May 1, 2013
May 2, 2013
May 3, 2013
May 6, 2013
May 7, 2013
May 8, 2013
May 9, 2013
May 10, 2013
May 13, 2013
May 14, 2013
May 15, 2013

7,350
7,850
7,850
7,700
7,800
7,700
7,750
7,400
7,250
7,500
7,400
7,450
7,350
7,200
7,350
7,350
7,550
7,450
7,450
7,450
7,450
7,450
7,450
7,300
7,250
7,500
7,500
7,500
7,400
7,400
7,450
7,500
7,500
7,400
7,350
7,350
7,550
7,550
7,500
7,450
7,350
7,400
7,350
7,250
7,400
7,300
7,350
7,350
7,200
7,050
7,250
7,250

0.006849315
0.068027211
0
-0.01910828
0.012987013
-0.012820513
0.006493506
-0.04516129
-0.02027027
0.034482759
-0.013333333
0.006756757
-0.013422819
-0.020408163
0.020833333
0
0.027210884
-0.013245033
0
0
0
0
0
-0.020134228
-0.006849315
0.034482759
0
0
-0.013333333
0
0.006756757
0.006711409
0
-0.013333333
-0.006756757
0
0.027210884
0
-0.006622517
-0.006666667
-0.013422819
0.006802721
-0.006756757
-0.013605442
0.020689655
-0.013513514
0.006849315
0
-0.020408163
-0.020833333
0.028368794
0

May 16, 2013

May 17, 2013
May 20, 2013
May 21, 2013
May 22, 2013
May 23, 2013
May 24, 2013
May 27, 2013
May 28, 2013
May 29, 2013
May 30, 2013
May 31, 2013
Jun 3, 2013
Jun 4, 2013
Jun 5, 2013
Jun 6, 2013
Jun 7, 2013
Jun 10, 2013
Jun 11, 2013
Jun 12, 2013
Jun 13, 2013
Jun 14, 2013
Jun 17, 2013
Jun 18, 2013
Jun 19, 2013
Jun 20, 2013
Jun 21, 2013
Jun 24, 2013
Jun 25, 2013
Jun 26, 2013
Jun 27, 2013
Jun 28, 2013
Jul 1, 2013
Jul 2, 2013
Jul 3, 2013
Jul 4, 2013
Jul 5, 2013
Jul 8, 2013
Jul 9, 2013
Jul 10, 2013
Jul 11, 2013
Jul 12, 2013
Jul 15, 2013
Jul 16, 2013
Jul 17, 2013
Jul 18, 2013
Jul 18, 2013
Jul 19, 2013
Jul 22, 2013
Jul 23, 2013
Jul 24, 2013
Jul 25, 2013

7,400
7,450
7,800
7,600
7,650
7,550
7,500
7,300
7,450
7,350
7,350
7,350
7,350
7,350
7,250
7,250
7,050
6,700
6,350
6,900
6,800
6,900
6,850
6,650
6,550
6,450
6,300
6,350
6,350
6,900
7,050
7,350
6,850
7,000
7,200
7,050
7,050
6,600
6,550
6,850
7,000
7,050
7,150
7,100
7,250
157.25 Dividend
7,200
7,300
7,100
7,100
6,700
6,700

0.020689655
0.006756757
0.046979866
-0.025641026
0.006578947
-0.013071895
-0.006622517
-0.026666667
0.020547945
-0.013422819
0
0
0
0
-0.013605442
0
-0.027586207
-0.04964539
-0.052238806
0.086614173
-0.014492754
0.014705882
-0.007246377
-0.02919708
-0.015037594
-0.015267176
-0.023255814
0.007936508
0
0.086614173
0.02173913
0.042553191
-0.068027211
0.02189781
0.028571429
-0.020833333
0
-0.063829787
-0.007575758
0.045801527
0.02189781
0.007142857
0.014184397
-0.006993007
0.021126761
0.014793103
0.013888889
-0.02739726
0
-0.056338028
0

Jul 26, 2013

Jul 29, 2013
Jul 30, 2013
Jul 31, 2013
Aug 1, 2013
Aug 2, 2013
Aug 5, 2013
Aug 6, 2013
Aug 7, 2013
Aug 8, 2013
Aug 9, 2013
Aug 12, 2013
Aug 13, 2013
Aug 14, 2013
Aug 15, 2013
Aug 16, 2013
Aug 19, 2013
Aug 20, 2013
Aug 21, 2013
Aug 22, 2013
Aug 23, 2013
Aug 26, 2013
Aug 27, 2013
Aug 28, 2013
Aug 29, 2013
Aug 30, 2013
Sep 2, 2013
Sep 3, 2013
Sep 4, 2013
Sep 5, 2013
Sep 6, 2013
Sep 9, 2013
Sep 10, 2013
Sep 11, 2013
Sep 12, 2013
Sep 13, 2013
Sep 16, 2013
Sep 17, 2013
Sep 18, 2013
Sep 19, 2013
Sep 20, 2013
Sep 23, 2013
Sep 24, 2013
Sep 25, 2013
Sep 26, 2013
Sep 27, 2013
Sep 30, 2013
Oct 1, 2013
Oct 2, 2013
Oct 3, 2013
Oct 4, 2013
Oct 7, 2013

6,700
6,700
6,850
6,500
6,750
6,800
6,800
6,800
6,800
6,800
6,800
6,750
6,900
6,950
6,850
6,700
6,350
6,150
6,050
6,200
6,250
5,900
5,800
5,750
6,200
6,500
5,900
5,900
5,950
6,000
5,950
6,350
6,650
6,650
6,550
6,500
6,750
6,850
6,700
6,850
6,950
6,950
6,700
6,750
6,800
7,050
7,050
7,000
6,950
6,900
6,700
6,750

0
0
0.02238806
-0.051094891
0.038461538
0.007407407
0
0
0
0
0
-0.007352941
0.022222222
0.007246377
-0.014388489
-0.02189781
-0.052238806
-0.031496063
-0.016260163
0.024793388
0.008064516
-0.056
-0.016949153
-0.00862069
0.07826087
0.048387097
-0.092307692
0
0.008474576
0.008403361
-0.008333333
0.067226891
0.047244094
0
-0.015037594
-0.007633588
0.038461538
0.014814815
-0.02189781
0.02238806
0.01459854
0
-0.035971223
0.007462687
0.007407407
0.036764706
0
-0.007092199
-0.007142857
-0.007194245
-0.028985507
0.007462687

Oct 8, 2013
Oct 9, 2013
Oct 10, 2013
Oct 11, 2013
Oct 14, 2013
Oct 15, 2013
Oct 16, 2013
Oct 17, 2013
Oct 18, 2013
Oct 21, 2013
Oct 22, 2013
Oct 23, 2013
Oct 24, 2013
Oct 25, 2013
Oct 28, 2013
Oct 29, 2013
Oct 30, 2013
Oct 31, 2013
Nov 1, 2013
Nov 4, 2013
Nov 5, 2013
Nov 6, 2013
Nov 7, 2013
Nov 8, 2013
Nov 11, 2013
Nov 12, 2013
Nov 13, 2013
Nov 14, 2013
Nov 15, 2013
Nov 18, 2013
Nov 19, 2013
Nov 20, 2013
Nov 21, 2013
Nov 22, 2013
Nov 25, 2013
Nov 26, 2013
Nov 27, 2013
Nov 28, 2013
Nov 29, 2013
Dec 2, 2013
Dec 3, 2013
Dec 4, 2013
Dec 5, 2013
Dec 6, 2013
Dec 9, 2013
Dec 10, 2013
Dec 11, 2013
Dec 12, 2013
Dec 13, 2013
Dec 16, 2013
Dec 17, 2013
Dec 18, 2013

6,700
6,700
6,700
7,000
7,000
7,000
6,950
7,100
7,100
7,250
7,150
7,400
7,400
7,400
7,450
7,300
6,950
6,650
6,500
6,550
6,550
6,650
6,750
6,700
6,500
6,250
6,450
6,550
6,600
6,700
6,750
6,750
6,650
6,600
6,500
6,650
6,700
6,650
6,650
6,700
6,650
6,600
6,500
6,500
6,700
6,800
6,700
6,500
6,600
6,500
6,600
6,600

-0.007407407
0
0
0.044776119
0
0
-0.007142857
0.021582734
0
0.021126761
-0.013793103
0.034965035
0
0
0.006756757
-0.020134228
-0.047945205
-0.043165468
-0.022556391
0.007692308
0
0.015267176
0.015037594
-0.007407407
-0.029850746
-0.038461538
0.032
0.015503876
0.007633588
0.015151515
0.007462687
0
-0.014814815
-0.007518797
-0.015151515
0.023076923
0.007518797
-0.007462687
0
0.007518797
-0.007462687
-0.007518797
-0.015151515
0
0.030769231
0.014925373
-0.014705882
-0.029850746
0.015384615
-0.015151515
0.015384615
0

Dec 19, 2013

Dec 20, 2013
Dec 23, 2013
Dec 24, 2013
Dec 25, 2013
Dec 26, 2013
Dec 27, 2013
Dec 30, 2013
Dec 31, 2013

6,550
6,450
6,450
6,500
6,500
6,500
6,450
6,600
6,600

-0.007575758
-0.015267176
0
0.007751938
0
0
-0.007692308
0.023255814
0

ANGGOTA KELOMPOK
Tiffani Annisa
Miranda Ester P
Adella Kurnia S
Adilla Shabrina J

120110120172
120110120181
120110120185
120110120198

GARUDA INDONESIA (PERSERO) TBK (GIAA.JK)

Date

Close Price (in Rp)

Jan 2, 2012

470

Jan 3, 2012
Jan 4, 2012
Jan 5, 2012
Jan 6, 2012
Jan 9, 2012
Jan 10, 2012
Jan 11, 2012
Jan 12, 2012
Jan 13, 2012
Jan 16, 2012
Jan 17, 2012
Jan 18, 2012
Jan 19, 2012
Jan 20, 2012
Jan 23, 2012
Jan 24, 2012
Jan 25, 2012
Jan 26, 2012
Jan 27, 2012
Jan 30, 2012
Jan 31, 2012
Feb 1, 2012
Feb 2, 2012
Feb 3, 2012
Feb 6, 2012
Feb 7, 2012
Feb 8, 2012
Feb 9, 2012
Feb 13, 2012
Feb 14, 2012
Feb 15, 2012
Feb 16, 2012
Feb 17, 2012
Feb 20, 2012
Feb 21, 2012
Feb 22, 2012
Feb 23, 2012
Feb 24, 2012
Feb 27, 2012
Feb 28, 2012
Feb 29, 2012
Mar 1, 2012
Mar 2, 2012
Mar 5, 2012
Mar 6, 2012

470
475
470
480
495
540
530
570
570
590
580
580
560
570
570
540
510
550
560
550
550
580
630
630
610
600
620
630
610
620
620
610
610
620
620
610
600
570
560
550
580
580
580
580
570

Return
Expected Return
0
0.010638298
-0.010526316
0.021276596
0.03125
0.090909091
-0.018518519
0.075471698
0
0.035087719
-0.016949153
0
-0.034482759
0.017857143
0
-0.052631579
-0.055555556
0.078431373
0.018181818
-0.017857143
0
0.054545455
0.086206897
0
-0.031746032
-0.016393443
0.033333333
0.016129032
-0.031746032
0.016393443
0
-0.016129032
0
0.016393443
0
-0.016129032
-0.016393443
-0.05
-0.01754386
-0.017857143
0.054545455
0
0
0
-0.017241379

Standard Deviation (Risk)

Coefficient of Variation

0.00035715
0.021950013
61.45877608

Mar 7, 2012
Mar 8, 2012
Mar 9, 2012
Mar 12, 2012
Mar 13, 2012
Mar 14, 2012
Mar 16, 2012
Mar 15, 2012
Mar 19, 2012
Mar 20, 2012
Mar 21, 2012
Mar 22, 2012
Mar 23, 2012
Mar 26, 2012
Mar 27, 2012
Mar 28, 2012
Mar 29, 2012
Mar 30, 2012
Apr 2, 2012
Apr 3, 2012
Apr 4, 2012
Apr 5, 2012
Apr 6, 2012
Apr 9, 2012
Apr 10, 2012
Apr 11, 2012
Apr 12, 2012
Apr 13, 2012
Apr 16, 2012
Apr 17, 2012
Apr 18, 2012
Apr 19, 2012
Apr 20, 2012
Apr 23, 2012
Apr 24, 2012
Apr 25, 2012
Apr 26, 2012
Apr 27, 2012
Apr 30, 2012
May 1, 2012
May 2, 2012
May 3, 2012
May 4, 2012
May 7, 2012
May 8, 2012
May 9, 2012
May 10, 2012
May 11, 2012
May 14, 2012
May 15, 2012
May 16, 2012
May 17, 2012

570
560
580
570
590
600
620
620
610
620
640
620
620
600
600
610
610
620
610
610
600
610
610
610
620
600
620
630
650
650
630
630
640
630
670
660
650
710
670
660
700
690
680
680
720
720
740
740
710
710
700
700

0
-0.01754386
0.035714286
-0.017241379
0.035087719
0.016949153
0.033333333
0
-0.016129032
0.016393443
0.032258065
-0.03125
0
-0.032258065
0
0.016666667
0
0.016393443
-0.016129032
0
-0.016393443
0.016666667
0
0
0.016393443
-0.032258065
0.033333333
0.016129032
0.031746032
0
-0.030769231
0
0.015873016
-0.015625
0.063492063
-0.014925373
-0.015151515
0.092307692
-0.056338028
-0.014925373
0.060606061
-0.014285714
-0.014492754
0
0.058823529
0
0.027777778
0
-0.040540541
0
-0.014084507
0

May 18, 2012

May 21, 2012
May 22, 2012
May 23, 2012
May 24, 2012
May 25, 2012
May 28, 2012
May 29, 2012
May 30, 2012
May 31, 2012
Jun 1, 2012
Jun 4, 2012
Jun 5, 2012
Jun 6, 2012
Jun 7, 2012
Jun 8, 2012
Jun 11, 2012
Jun 12, 2012
Jun 13, 2012
Jun 14, 2012
Jun 15, 2012
Jun 18, 2012
Jun 19, 2012
Jun 20, 2012
Jun 21, 2012
Jun 22, 2012
Jun 25, 2012
Jun 26, 2012
Jun 27, 2012
Jun 28, 2012
Jun 29, 2012
Jul 2, 2012
Jul 3, 2012
Jul 4, 2012
Jul 5, 2012
Jul 6, 2012
Jul 9, 2012
Jul 10, 2012
Jul 11, 2012
Jul 12, 2012
Jul 13, 2012
Jul 16, 2012
Jul 17, 2012
Jul 18, 2012
Jul 19, 2012
Jul 20, 2012
Jul 24, 2012
Jul 23, 2012
Jul 25, 2012
Jul 26, 2012
Jul 27, 2012
Jul 30, 2012

700
690
720
710
740
730
720
710
690
710
680
640
640
680
670
670
680
670
690
660
660
660
680
680
670
700
710
700
710
700
710
690
690
700
710
710
710
710
710
700
730
740
770
760
750
740
720
720
750
750
760
750

0
-0.014285714
0.043478261
-0.013888889
0.042253521
-0.013513514
-0.01369863
-0.013888889
-0.028169014
0.028985507
-0.042253521
-0.058823529
0
0.0625
-0.014705882
0
0.014925373
-0.014705882
0.029850746
-0.043478261
0
0
0.03030303
0
-0.014705882
0.044776119
0.014285714
-0.014084507
0.014285714
-0.014084507
0.014285714
-0.028169014
0
0.014492754
0.014285714
0
0
0
0
-0.014084507
0.042857143
0.01369863
0.040540541
-0.012987013
-0.013157895
-0.013333333
-0.027027027
0
0.041666667
0
0.013333333
-0.013157895

Jul 31, 2012

Aug 1, 2012
Aug 2, 2012
Aug 3, 2012
Aug 6, 2012
Aug 7, 2012
Aug 8, 2012
Aug 9, 2012
Aug 10, 2012
Aug 13, 2012
Aug 14, 2012
Aug 15, 2012
Aug 16, 2012
Aug 17, 2012
Aug 20, 2012
Aug 21, 2012
Aug 22, 2012
Aug 23, 2012
Aug 24, 2012
Aug 27, 2012
Aug 28, 2012
Aug 29, 2012
Aug 30, 2012
Aug 31, 2012
Sep 3, 2012
Sep 4, 2012
Sep 5, 2012
Sep 6, 2012
Sep 7, 2012
Sep 10, 2012
Sep 11, 2012
Sep 12, 2012
Sep 13, 2012
Sep 14, 2012
Sep 18, 2012
Sep 17, 2012
Sep 19, 2012
Sep 20, 2012
Sep 21, 2012
Sep 24, 2012
Sep 25, 2012
Sep 26, 2012
Sep 27, 2012
Sep 28, 2012
Oct 1, 2012
Oct 2, 2012
Oct 3, 2012
Oct 4, 2012
Oct 5, 2012
Oct 8, 2012
Oct 9, 2012
Oct 10, 2012

740
740
740
740
740
740
730
720
700
680
680
660
670
670
670
670
670
670
650
650
650
640
610
630
610
590
590
590
600
600
590
630
620
620
600
600
600
620
620
620
620
610
620
620
670
650
660
680
680
660
660
660

-0.013333333
0
0
0
0
0
-0.013513514
-0.01369863
-0.027777778
-0.028571429
0
-0.029411765
0.015151515
0
0
0
0
0
-0.029850746
0
0
-0.015384615
-0.046875
0.032786885
-0.031746032
-0.032786885
0
0
0.016949153
0
-0.016666667
0.06779661
-0.015873016
0
-0.032258065
0
0
0.033333333
0
0
0
-0.016129032
0.016393443
0
0.080645161
-0.029850746
0.015384615
0.03030303
0
-0.029411765
0
0

Oct 11, 2012

Oct 12, 2012
Oct 15, 2012
Oct 16, 2012
Oct 17, 2012
Oct 18, 2012
Oct 19, 2012
Oct 22, 2012
Oct 23, 2012
Oct 24, 2012
Oct 25, 2012
Oct 26, 2012
Oct 29, 2012
Oct 30, 2012
Oct 31, 2012
Nov 1, 2012
Nov 2, 2012
Nov 5, 2012
Nov 6, 2012
Nov 7, 2012
Nov 8, 2012
Nov 9, 2012
Nov 12, 2012
Nov 13, 2012
Nov 14, 2012
Nov 15, 2012
Nov 19, 2012
Nov 20, 2012
Nov 21, 2012
Nov 22, 2012
Nov 23, 2012
Nov 26, 2012
Nov 27, 2012
Nov 28, 2012
Nov 29, 2012
Nov 30, 2012
Dec 3, 2012
Dec 4, 2012
Dec 5, 2012
Dec 6, 2012
Dec 7, 2012
Dec 10, 2012
Dec 11, 2012
Dec 12, 2012
Dec 13, 2012
Dec 14, 2012
Dec 17, 2012
Dec 18, 2012
Dec 19, 2012
Dec 20, 2012
Dec 21, 2012
Dec 24, 2012

650
670
680
700
690
690
690
700
710
720
730
730
720
710
690
690
690
680
680
680
690
690
690
700
690
690
690
690
700
700
700
700
700
680
690
690
700
680
680
680
680
670
650
650
650
660
660
650
640
640
640
640

-0.015151515
0.030769231
0.014925373
0.029411765
-0.014285714
0
0
0.014492754
0.014285714
0.014084507
0.013888889
0
-0.01369863
-0.013888889
-0.028169014
0
0
-0.014492754
0
0
0.014705882
0
0
0.014492754
-0.014285714
0
0
0
0.014492754
0
0
0
0
-0.028571429
0.014705882
0
0.014492754
-0.028571429
0
0
0
-0.014705882
-0.029850746
0
0
0.015384615
0
-0.015151515
-0.015384615
0
0
0

Dec 25, 2012

Dec 26, 2012
Dec 27, 2012
Dec 28, 2012
Dec 31, 2012
Jan 1, 2013
Jan 2, 2013
Jan 3, 2013
Jan 4, 2013
Jan 7, 2013
Jan 8, 2013
Jan 9, 2013
Jan 10, 2013
Jan 11, 2013
Jan 14, 2013
Jan 15, 2013
Jan 16, 2013
Jan 17, 2013
Jan 18, 2013
Jan 21, 2013
Jan 22, 2013
Jan 23, 2013
Jan 24, 2013
Jan 25, 2013
Jan 28, 2013
Jan 29, 2013
Jan 30, 2013
Jan 31, 2013
Feb 1, 2013
Feb 4, 2013
Feb 5, 2013
Feb 6, 2013
Feb 7, 2013
Feb 8, 2013
Feb 11, 2013
Feb 12, 2013
Feb 13, 2013
Feb 14, 2013
Feb 15, 2013
Feb 18, 2013
Feb 19, 2013
Feb 20, 2013
Feb 21, 2013
Feb 22, 2013
Feb 25, 2013
Feb 26, 2013
Feb 27, 2013
Feb 28, 2013
Mar 1, 2013
Mar 4, 2013
Mar 5, 2013
Mar 6, 2013

640
640
640
660
640
640
640
670
650
660
660
640
640
640
640
650
650
660
650
650
650
640
640
650
640
650
640
650
660
640
640
660
650
640
650
650
650
640
650
640
650
650
650
650
650
640
650
660
660
660
660
650

0
0
0
0.03125
-0.03030303
0
0
0.046875
-0.029850746
0.015384615
0
-0.03030303
0
0
0
0.015625
0
0.015384615
-0.015151515
0
0
-0.015384615
0
0.015625
-0.015384615
0.015625
-0.015384615
0.015625
0.015384615
-0.03030303
0
0.03125
-0.015151515
-0.015384615
0.015625
0
0
-0.015384615
0.015625
-0.015384615
0.015625
0
0
0
0
-0.015384615
0.015625
0.015384615
0
0
0
-0.015151515

Mar 7, 2013
Mar 8, 2013
Mar 11, 2013
Mar 12, 2013
Mar 13, 2013
Mar 14, 2013
Mar 15, 2013
Mar 18, 2013
Mar 19, 2013
Mar 20, 2013
Mar 21, 2013
Mar 22, 2013
Mar 25, 2013
Mar 26, 2013
Mar 27, 2013
Mar 28, 2013
Mar 29, 2013
Apr 1, 2013
Apr 2, 2013
Apr 3, 2013
Apr 4, 2013
Apr 5, 2013
Apr 8, 2013
Apr 9, 2013
Apr 10, 2013
Apr 11, 2013
Apr 12, 2013
Apr 15, 2013
Apr 16, 2013
Apr 17, 2013
Apr 18, 2013
Apr 19, 2013
Apr 22, 2013
Apr 23, 2013
Apr 24, 2013
Apr 25, 2013
Apr 26, 2013
Apr 29, 2013
Apr 30, 2013
May 1, 2013
May 2, 2013
May 3, 2013
May 6, 2013
May 7, 2013
May 8, 2013
May 9, 2013
May 10, 2013
May 13, 2013
May 14, 2013
May 15, 2013
May 16, 2013
May 17, 2013

660
650
650
650
650
650
660
650
650
630
640
630
640
640
680
650
650
640
640
640
630
630
630
630
630
620
620
620
630
620
610
600
600
600
620
610
640
630
630
610
610
600
600
610
600
600
590
580
600
600
590
600

0.015384615
-0.015151515
0
0
0
0
0.015384615
-0.015151515
0
-0.030769231
0.015873016
-0.015625
0.015873016
0
0.0625
-0.044117647
0
-0.015384615
0
0
-0.015625
0
0
0
0
-0.015873016
0
0
0.016129032
-0.015873016
-0.016129032
-0.016393443
0
0
0.033333333
-0.016129032
0.049180328
-0.015625
0
-0.031746032
0
-0.016393443
0
0.016666667
-0.016393443
0
-0.016666667
-0.016949153
0.034482759
0
-0.016666667
0.016949153

May 20, 2013

May 21, 2013
May 22, 2013
May 23, 2013
May 24, 2013
May 27, 2013
May 28, 2013
May 29, 2013
May 30, 2013
May 31, 2013
Jun 3, 2013
Jun 4, 2013
Jun 5, 2013
Jun 6, 2013
Jun 7, 2013
Jun 10, 2013
Jun 11, 2013
Jun 12, 2013
Jun 13, 2013
Jun 14, 2013
Jun 17, 2013
Jun 18, 2013
Jun 19, 2013
Jun 20, 2013
Jun 21, 2013
Jun 24, 2013
Jun 25, 2013
Jun 26, 2013
Jun 27, 2013
Jun 28, 2013
Jul 1, 2013
Jul 2, 2013
Jul 3, 2013
Jul 4, 2013
Jul 5, 2013
Jul 8, 2013
Jul 9, 2013
Jul 10, 2013
Jul 11, 2013
Jul 12, 2013
Jul 15, 2013
Jul 16, 2013
Jul 17, 2013
Jul 18, 2013
Jul 19, 2013
Jul 22, 2013
Jul 23, 2013
Jul 24, 2013
Jul 25, 2013
Jul 26, 2013
Jul 29, 2013
Jul 30, 2013

590
580
590
580
580
570
590
590
570
530
520
520
550
550
560
540
510
485
480
500
500
490
485
480
500
500
495
500
500
520
510
500
500
485
490
470
485
500
500
520
520
510
500
520
500
510
510
500
495
500
495
495

-0.016666667
-0.016949153
0.017241379
-0.016949153
0
-0.017241379
0.035087719
0
-0.033898305
-0.070175439
-0.018867925
0
0.057692308
0
0.018181818
-0.035714286
-0.055555556
-0.049019608
-0.010309278
0.041666667
0
-0.02
-0.010204082
-0.010309278
0.041666667
0
-0.01
0.01010101
0
0.04
-0.019230769
-0.019607843
0
-0.03
0.010309278
-0.040816327
0.031914894
0.030927835
0
0.04
0
-0.019230769
-0.019607843
0.04
-0.038461538
0.02
0
-0.019607843
-0.01
0.01010101
-0.01
0

Jul 31, 2013

Aug 1, 2013
Aug 2, 2013
Aug 5, 2013
Aug 6, 2013
Aug 7, 2013
Aug 8, 2013
Aug 9, 2013
Aug 12, 2013
Aug 13, 2013
Aug 14, 2013
Aug 15, 2013
Aug 16, 2013
Aug 19, 2013
Aug 20, 2013
Aug 21, 2013
Aug 22, 2013
Aug 23, 2013
Aug 26, 2013
Aug 27, 2013
Aug 28, 2013
Aug 29, 2013
Aug 30, 2013
Sep 2, 2013
Sep 3, 2013
Sep 4, 2013
Sep 5, 2013
Sep 6, 2013
Sep 9, 2013
Sep 10, 2013
Sep 11, 2013
Sep 12, 2013
Sep 13, 2013
Sep 16, 2013
Sep 17, 2013
Sep 18, 2013
Sep 19, 2013
Sep 20, 2013
Sep 23, 2013
Sep 24, 2013
Sep 25, 2013
Sep 26, 2013
Sep 27, 2013
Sep 30, 2013
Oct 1, 2013
Oct 2, 2013
Oct 3, 2013
Oct 4, 2013
Oct 7, 2013
Oct 8, 2013
Oct 9, 2013
Oct 10, 2013

500
500
495
495
495
495
495
495
500
495
500
500
495
485
475
485
490
495
495
480
480
485
480
485
490
485
480
475
490
500
495
495
495
500
500
490
500
500
510
495
500
495
495
500
495
495
495
495
495
495
495
490

0.01010101
0
-0.01
0
0
0
0
0
0.01010101
-0.01
0.01010101
0
-0.01
-0.02020202
-0.020618557
0.021052632
0.010309278
0.010204082
0
-0.03030303
0
0.010416667
-0.010309278
0.010416667
0.010309278
-0.010204082
-0.010309278
-0.010416667
0.031578947
0.020408163
-0.01
0
0
0.01010101
0
-0.02
0.020408163
0
0.02
-0.029411765
0.01010101
-0.01
0
0.01010101
-0.01
0
0
0
0
0
0
-0.01010101

Oct 11, 2013

Oct 14, 2013
Oct 15, 2013
Oct 16, 2013
Oct 17, 2013
Oct 18, 2013
Oct 21, 2013
Oct 22, 2013
Oct 23, 2013
Oct 24, 2013
Oct 25, 2013
Oct 28, 2013
Oct 29, 2013
Oct 30, 2013
Oct 31, 2013
Nov 1, 2013
Nov 4, 2013
Nov 5, 2013
Nov 6, 2013
Nov 7, 2013
Nov 8, 2013
Nov 11, 2013
Nov 12, 2013
Nov 13, 2013
Nov 14, 2013
Nov 15, 2013
Nov 18, 2013
Nov 19, 2013
Nov 20, 2013
Nov 21, 2013
Nov 22, 2013
Nov 25, 2013
Nov 26, 2013
Nov 27, 2013
Nov 28, 2013
Nov 29, 2013
Dec 2, 2013
Dec 3, 2013
Dec 4, 2013
Dec 5, 2013
Dec 6, 2013
Dec 9, 2013
Dec 10, 2013
Dec 11, 2013
Dec 12, 2013
Dec 13, 2013
Dec 16, 2013
Dec 17, 2013
Dec 18, 2013
Dec 19, 2013
Dec 20, 2013
Dec 23, 2013

495
495
495
490
495
495
510
500
510
500
500
500
500
500
490
490
500
500
490
495
495
490
475
475
485
490
485
495
485
480
490
495
495
495
495
495
495
490
495
495
495
495
495
490
495
490
485
490
490
495
485
480

0.010204082
0
0
-0.01010101
0.010204082
0
0.03030303
-0.019607843
0.02
-0.019607843
0
0
0
0
-0.02
0
0.020408163
0
-0.02
0.010204082
0
-0.01010101
-0.030612245
0
0.021052632
0.010309278
-0.010204082
0.020618557
-0.02020202
-0.010309278
0.020833333
0.010204082
0
0
0
0
0
-0.01010101
0.010204082
0
0
0
0
-0.01010101
0.010204082
-0.01010101
-0.010204082
0.010309278
0
0.010204082
-0.02020202
-0.010309278

Dec 24, 2013

Dec 25, 2013
Dec 26, 2013
Dec 27, 2013
Dec 30, 2013
Dec 31, 2013

485
485
485
480
500
500

0.010416667
0
0
-0.010309278
0.041666667
0

ANGGOTA KELOMPOK
Tiffani Annisa
Miranda Ester P
Adella Kurnia S
Adilla Shabrina J

120110120172
120110120181
120110120185
120110120198

Astra International Tbk. (ASII.JK)

Date

Open Price (in Rp) Close Price (in Rp)

Return

Jan 2, 2012

73,700

73,700

Expected Return

Jan 3, 2012
Jan 4, 2012
Jan 5, 2012
Jan 6, 2012
Jan 9, 2012
Jan 10, 2012
Jan 11, 2012
Jan 12, 2012
Jan 13, 2012
Jan 16, 2012
Jan 17, 2012
Jan 18, 2012
Jan 19, 2012
Jan 20, 2012
Jan 23, 2012
Jan 24, 2012
Jan 25, 2012
Jan 26, 2012
Jan 27, 2012
Jan 30, 2012
Jan 31, 2012
Feb 1, 2012
Feb 2, 2012
Feb 3, 2012
Feb 6, 2012
Feb 7, 2012
Feb 8, 2012
Feb 9, 2012
Feb 10, 2012
Feb 13, 2012
Feb 14, 2012
Feb 15, 2012
Feb 16, 2012
Feb 17, 2012
Feb 20, 2012
Feb 21, 2012
Feb 22, 2012
Feb 23, 2012
Feb 24, 2012
Feb 27, 2012
Feb 28, 2012
Feb 29, 2012
Mar 1, 2012
Mar 2, 2012
Mar 5, 2012
Mar 6, 2012
Mar 7, 2012
Mar 8, 2012

75,000
77,150
77,450
77,300
76,000
76,950
75,600
75,450
75,450
76,200
77,300
77,800
78,800
78,950
78,950
78,650
78,000
78,350
79,400
77,100
78,900
77,700
78,050
78,750
77,000
75,650
74,850
72,950
71,200
73,350
73,700
72,950
71,500
73,900
73,950
73,800
72,350
70,850
68,250
68,700
69,800
70,850
69,650
70,000
69,600
69,450
69,150
69,850

75,000
77,150
77,450
77,300
76,000
76,950
75,600
75,450
75,450
76,200
77,300
77,800
78,800
78,950
78,950
78,650
78,000
78,350
79,400
77,100
78,900
77,700
78,050
78,750
77,000
75,650
74,850
72,950
71,200
73,350
73,700
72,950
71,500
73,900
73,950
73,800
72,350
70,850
68,250
68,700
69,800
70,850
69,650
70,000
69,600
69,450
69,150
69,850

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Standard Deviation (Risk)

Coefficient of Variance

Mar 9, 2012
Mar 12, 2012
Mar 13, 2012
Mar 14, 2012
Mar 15, 2012
Mar 16, 2012
Mar 19, 2012
Mar 20, 2012
Mar 21, 2012
Mar 22, 2012
Mar 23, 2012
Mar 28, 2012
Mar 26, 2012
Mar 27, 2012
Mar 29, 2012
Mar 30, 2012
Apr 2, 2012
Apr 3, 2012
Apr 4, 2012
Apr 5, 2012
Apr 6, 2012
Apr 9, 2012
Apr 10, 2012
Apr 11, 2012
Apr 12, 2012
Apr 13, 2012
Apr 16, 2012
Apr 17, 2012
Apr 18, 2012
Apr 19, 2012
Apr 20, 2012
Apr 23, 2012
Apr 24, 2012
Apr 25, 2012
Apr 26, 2012
Apr 27, 2012
Apr 30, 2012
May 1, 2012
May 2, 2012
May 3, 2012
May 4, 2012
May 7, 2012
May 8, 2012
May 9, 2012
May 10, 2012
May 11, 2012
May 14, 2012
May 15, 2012
May 16, 2012
May 17, 2012
May 18, 2012
May 21, 2012
May 21, 2012
May 22, 2012
May 24, 2012

70,200
69,800
70,600
73,050
73,050
71,000
70,500
69,850
71,650
72,200
72,200
71,600
72,850
71,550
72,950
73,950
75,200
75,200
74,000
74,750
74,750
75,250
74,100
73,300
73,800
74,300
73,550
74,050
73,850
72,750
73,300
72,200
71,400
70,900
70,750
70,700
71,000
71,750
73,650
74,200
72,700
71,500
70,900
69,650
68,950
68,850
68,600
67,950
68,400
68,400
68,400
1,173 Dividend
66,850
68,850
67,750

70,200
69,800
70,600
73,050
73,050
71,000
70,500
69,850
71,650
72,200
72,200
71,600
72,850
71,550
72,950
73,950
75,200
75,200
74,000
74,750
74,750
75,250
74,100
73,300
73,800
74,300
73,550
74,050
73,850
72,750
73,300
72,200
71,400
70,900
70,750
70,700
71,000
71,750
73,650
74,200
72,700
71,500
70,900
69,650
68,950
68,850
68,600
67,950
68,400
68,400
68,400

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

66,850
68,850
67,750

0.017546746
0
0

May 23, 2012

May 25, 2012
May 28, 2012
May 29, 2012
May 30, 2012
May 31, 2012
Jun 1, 2012
Jun 4, 2012
Jun 5, 2012
Jun 5, 2012
Jun 6, 2012
Jun 7, 2012
Jun 8, 2012
Jun 11, 2012
Jun 12, 2012
Jun 13, 2013
Jun 14, 2012
Jun 15, 2012
Jun 18, 2012
Jun 19, 2012
Jun 20, 2012
Jun 21, 2012
Jun 22, 2012
Jun 25, 2012
Jun 26, 2012
Jun 27, 2012
Jun 28, 2012
Jun 29, 2012
Jul 2, 2012
Jul 3, 2012
Jul 4, 2012
Jul 5, 2012
Jul 6, 2012
Jul 9, 2012
Jul 10, 2012
Jul 11, 2012
Jul 12, 2012
Jul 13, 2012
Jul 16, 2012
Jul 17, 2012
Jul 18, 2012
Jul 19, 2012
Jul 20, 2012
Jul 23, 2012
Jul 24, 2012
Jul 25, 2012
Jul 26, 2012
Jul 27, 2012
Jul 30, 2012
Jul 31, 2012
Aug 1, 2012
Aug 2, 2012
Aug 3, 2012
Aug 6, 2012
Aug 7, 2012

67,750
65,850
66,000
65,200
66,000
64,300
63,350
62,400
10: 1 Stock Split
6,600
6,950
6,800
6,650
6,600
6,650
6,850
6,650
6,600
6,750
6,750
6,800
6,650
6,850
6,850
6,700
6,750
6,800
6,650
6,900
6,950
7,050
7,050
6,950
6,750
6,800
6,800
6,650
6,700
6,700
6,800
6,800
6,800
6,600
6,400
6,350
6,350
6,450
6,650
6,700
7,000
7,100
7,000
7,000
6,950
6,950

67,750
65,850
66,000
65,200
66,000
64,300
63,350
62,400

0
0
0
0
0
0
0
0

6,600
6,950
6,800
6,650
6,600
6,650
6,850
6,650
6,600
6,750
6,750
6,800
6,650
6,850
6,700
6,750
6,800
6,650
6,850
6,900
6,950
7,050
7,050
6,950
6,750
6,800
6,800
6,650
6,700
6,700
6,800
6,800
6,800
6,600
6,400
6,350
6,350
6,450
6,650
6,700
7,000
7,100
7,000
7,000
6,950
6,950

0
0
0
0
0
0
0
0
0
0
0
0
0
0
-0.02189781
0.007462687
0.007407407
-0.022058824
0.030075188
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Aug 8, 2012
Aug 9, 2012
Aug 10, 2012
Aug 13, 2012
Aug 14, 2012
Aug 15, 2012
Aug 16, 2012
Aug 17, 2012
Aug 20, 2012
Aug 21, 2012
Aug 22, 2012
Aug 23, 2012
Aug 24, 2012
Aug 27, 2012
Aug 28, 2012
Aug 29, 2012
Aug 30, 2012
Aug 31, 2012
Sep 3, 2012
Sep 4, 2012
Sep 5, 2012
Sep 6, 2012
Sep 7, 2012
Sep 10, 2012
Sep 11, 2012
Sep 12, 2012
Sep 13, 2012
Sep 14, 2012
Sep 17, 2012
Sep 18, 2012
Sep 19, 2012
Sep 20, 2012
Sep 21, 2012
Sep 24, 2012
Sep 25, 2012
Sep 26, 2012
Sep 27, 2012
Sep 28, 2012
Oct 1, 2012
Oct 3, 2012
Oct 2, 2012
Oct 4, 2012
Oct 5, 2012
Oct 8, 2012
Oct 9, 2012
Oct 10, 2012
Oct 11, 2012
Oct 12, 2012
Oct 15, 2012
Oct 16, 2012
Oct 17, 2012
Oct 18, 2012
Oct 19, 2012
Oct 19, 2012
Oct 22, 2012

7,050
7,150
7,200
7,100
7,200
7,350
7,300
7,300
7,300
7,300
7,300
7,100
7,100
7,100
7,150
7,000
6,800
6,750
6,900
6,900
6,900
7,000
7,100
7,400
7,250
7,350
7,300
7,400
7,450
7,450
7,400
7,250
7,400
7,350
7,400
7,200
7,300
7,400
7,300
7,400
7,400
7,750
8,200
8,000
8,100
8,050
8,000
7,950
7,850
8,050
7,950
8,200
56.099998 Dividend
8,050
8,000

7,050
7,150
7,200
7,100
7,200
7,350
7,300
7,300
7,300
7,300
7,300
7,100
7,100
7,100
7,150
7,000
6,800
6,750
6,900
6,900
6,900
7,000
7,100
7,400
7,250
7,350
7,300
7,400
7,450
7,450
7,400
7,250
7,400
7,350
7,400
7,200
7,300
7,400
7,300
7,400
7,400
7,750
8,200
8,000
8,100
8,050
8,000
7,950
7,850
8,050
7,950
8,200

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

8,050
8,000

0.006968944
0

Oct 23, 2012

Oct 24, 2012
Oct 25, 2012
Oct 26, 2012
Oct 29, 2012
Oct 30, 2012
Oct 31, 2012
Nov 1, 2012
Nov 2, 2012
Nov 5, 2012
Nov 6, 2012
Nov 7, 2012
Nov 8, 2012
Nov 9, 2012
Nov 12, 2012
Nov 13, 2012
Nov 14, 2012
Nov 15, 2012
Nov 19, 2012
Nov 20, 2012
Nov 21, 2012
Nov 22, 2012
Nov 23, 2012
Nov 26, 2012
Nov 27, 2012
Nov 28, 2012
Nov 29, 2012
Nov 30, 2012
Dec 3, 2012
Dec 4, 2012
Dec 5, 2012
Dec 6, 2012
Dec 7, 2012
Dec 10, 2012
Dec 11, 2012
Dec 12, 2012
Dec 13, 2012
Dec 14, 2012
Dec 17, 2012
Dec 18, 2012
Dec 19, 2012
Dec 20, 2012
Dec 21, 2012
Dec 24, 2012
Dec 25, 2012
Dec 26, 2012
Dec 27, 2012
Dec 28, 2012
Dec 31, 2012
Jan 1, 2013
Jan 2, 2013
Jan 3, 2013
Jan 4, 2013
Jan 7, 2013
Jan 8, 2013

7,950
8,050
7,950
7,950
7,850
8,000
8,050
7,900
7,900
7,750
7,650
7,750
7,800
7,800
7,650
7,650
7,750
7,750
7,800
7,700
7,700
7,750
7,800
7,900
7,800
7,400
7,350
7,250
7,200
6,900
7,050
7,050
7,050
7,100
7,150
7,450
7,450
7,450
7,550
7,650
7,700
7,500
7,500
7,500
7,500
7,400
7,550
7,600
7,550
7,550
7,500
7,850
7,850
7,750
7,650

7,950
8,050
7,950
7,950
7,850
8,000
8,050
7,900
7,900
7,750
7,650
7,750
7,800
7,800
7,650
7,650
7,750
7,750
7,800
7,700
7,700
7,750
7,800
7,900
7,800
7,400
7,350
7,250
7,200
6,900
7,050
7,050
7,050
7,100
7,150
7,450
7,450
7,450
7,550
7,650
7,700
7,500
7,500
7,500
7,500
7,400
7,550
7,600
7,550
7,550
7,500
7,850
7,850
7,750
7,650

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Jan 9, 2013
Jan 10, 2013
Jan 11, 2013
Jan 14, 2013
Jan 15, 2013
Jan 16, 2013
Jan 17, 2013
Jan 18, 2013
Jan 21, 2013
Jan 22, 2013
Jan 23, 2013
Jan 24, 2013
Jan 25, 2013
Jan 28, 2013
Jan 29, 2013
Jan 30, 2013
Jan 31, 2013
Feb 1, 2013
Feb 4, 2013
Feb 5, 2013
Feb 6, 2013
Feb 7, 2013
Feb 8, 2013
Feb 11, 2013
Feb 12, 2013
Feb 13, 2013
Feb 14, 2013
Feb 15, 2013
Feb 18, 2013
Feb 19, 2013
Feb 20, 2013
Feb 21, 2013
Feb 22, 2013
Feb 25, 2013
Feb 26, 2013
Feb 27, 2013
Feb 28, 2013
Mar 1, 2013
Mar 4, 2013
Mar 5, 2013
Mar 6, 2013
Mar 7, 2013
Mar 8, 2013
Mar 11, 2013
Mar 12, 2013
Mar 13, 2013
Mar 14, 2013
Mar 15, 2013
Mar 18, 2013
Mar 19, 2013
Mar 20, 2013
Mar 21, 2013
Mar 22, 2013
Mar 25, 2013
Mar 26, 2013

7,700
7,350
7,300
7,500
7,600
7,650
7,500
7,750
7,700
7,750
7,800
7,800
7,800
7,750
7,700
7,600
7,350
7,450
7,600
7,600
7,550
7,650
7,750
7,700
7,750
7,800
7,750
7,750
7,700
7,700
7,750
7,750
7,750
7,850
7,800
7,900
7,950
8,100
8,100
8,100
8,100
8,200
8,300
8,050
8,300
7,950
7,750
7,600
7,700
7,650
7,700
7,600
7,500
7,650
7,750

7,700
7,350
7,300
7,500
7,600
7,650
7,500
7,750
7,700
7,750
7,800
7,800
7,800
7,750
7,700
7,600
7,350
7,450
7,600
7,600
7,550
7,650
7,750
7,700
7,750
7,800
7,750
7,750
7,700
7,700
7,750
7,750
7,750
7,850
7,800
7,900
7,950
8,100
8,100
8,100
8,100
8,200
8,300
8,050
8,300
7,950
7,750
7,600
7,700
7,650
7,700
7,600
7,500
7,650
7,750

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Mar 27, 2013

Mar 28, 2013
Mar 29, 2013
Apr 1, 2013
Apr 2, 2013
Apr 3, 2013
Apr 4, 2013
Apr 5, 2013
Apr 8, 2013
Apr 9, 2013
Apr 10, 2013
Apr 11, 2013
Apr 12, 2013
Apr 15, 2013
Apr 16, 2013
Apr 17, 2013
Apr 18, 2013
Apr 19, 2013
Apr 22, 2013
Apr 23, 2013
Apr 24, 2013
Apr 25, 2013
Apr 26, 2013
Apr 29, 2013
Apr 30, 2013
May 1, 2013
May 2, 2013
May 3, 2013
May 6, 2013
May 7, 2013
May 8, 2013
May 9, 2013
May 10, 2013
May 13, 2013
May 14, 2013
May 15, 2013
May 16, 2013
May 17, 2013
May 20, 2013
May 21, 2013
May 21, 2013
May 22, 2013
May 23, 2013
May 24, 2013
May 27, 2013
May 28, 2013
May 29, 2013
May 30, 2013
May 31, 2013
Jun 3, 2013
Jun 4, 2013
Jun 5, 2013
Jun 6, 2013
Jun 7, 2013
Jun 10, 2013

7,950
7,900
7,900
7,850
7,950
7,950
7,700
7,650
7,700
7,700
7,550
7,750
7,650
7,600
7,750
7,650
7,750
7,700
7,800
7,800
7,800
7,350
7,200
7,400
7,350
7,350
7,200
6,900
7,000
7,050
7,100
7,100
7,200
6,950
7,050
7,050
7,050
7,050
7,200
127.50 Dividend
7,150
7,150
7,050
7,200
7,000
7,450
7,200
7,050
7,050
7,050
7,150
7,100
7,100
6,800
6,850

7,950
7,900
7,900
7,850
7,950
7,950
7,700
7,650
7,700
7,700
7,550
7,750
7,650
7,600
7,750
7,650
7,750
7,700
7,800
7,800
7,800
7,350
7,200
7,400
7,350
7,350
7,200
6,900
7,000
7,050
7,100
7,100
7,200
6,950
7,050
7,050
7,050
7,050
7,200

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

7,150
7,150
7,050
7,200
7,000
7,450
7,200
7,050
7,050
7,050
7,150
7,100
7,100
6,800
6,850

0.017832168
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Jun 11, 2013

Jun 12, 2013
Jun 13, 2013
Jun 14, 2013
Jun 17, 2013
Jun 18, 2013
Jun 19, 2013
Jun 20, 2013
Jun 21, 2013
Jun 24, 2013
Jun 25, 2013
Jun 26, 2013
Jun 27, 2013
Jun 28, 2013
Jul 1, 2013
Jul 2, 2013
Jul 3, 2013
Jul 4, 2013
Jul 5, 2013
Jul 8, 2013
Jul 9, 2013
Jul 10, 2013
Jul 11, 2013
Jul 12, 2013
Jul 15, 2013
Jul 16, 2013
Jul 17, 2013
Jul 18, 2013
Jul 19, 2013
Jul 22, 2013
Jul 23, 2013
Jul 24, 2013
Jul 25, 2013
Jul 26, 2013
Jul 29, 2013
Jul 30, 2013
Jul 31, 2013
Aug 1, 2013
Aug 2, 2013
Aug 5, 2013
Aug 6, 2013
Aug 7, 2013
Aug 8, 2013
Aug 9, 2013
Aug 12, 2013
Aug 13, 2013
Aug 14, 2013
Aug 15, 2013
Aug 16, 2013
Aug 19, 2013
Aug 20, 2013
Aug 21, 2013
Aug 22, 2013
Aug 23, 2013
Aug 26, 2013

6,650
7,150
6,900
7,050
6,950
7,000
6,850
6,600
6,350
6,300
6,150
6,500
6,700
7,000
6,850
6,950
6,700
6,600
6,650
6,650
6,600
6,450
6,550
6,550
6,650
6,700
6,850
6,650
6,600
6,700
6,600
6,650
6,650
6,650
6,500
6,400
6,500
6,500
6,700
6,700
6,700
6,700
6,700
6,700
6,700
6,450
6,600
6,600
6,450
6,200
6,000
6,000
5,850
6,000
5,950

6,650
7,150
6,900
7,050
6,950
7,000
6,850
6,600
6,350
6,300
6,150
6,500
6,700
7,000
6,850
6,700
6,550
6,550
6,750
6,500
6,500
6,500
6,600
6,600
6,650
6,850
6,750
6,650
6,650
6,550
6,700
6,600
6,600
6,450
6,300
6,450
6,500
6,750
6,700
6,700
6,700
6,700
6,700
6,700
6,450
6,600
6,750
6,500
6,300
5,950
5,950
5,900
5,900
5,850
5,650

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
-0.035971223
-0.02238806
-0.007575758
0.015037594
-0.022556391
-0.015151515
0.007751938
0.007633588
0.007633588
0
0.02238806
-0.01459854
0
0.007575758
-0.02238806
0.015151515
-0.007518797
-0.007518797
-0.030075188
-0.030769231
0.0078125
0
0.038461538
0
0
0
0
0
0
-0.037313433
0.023255814
0.022727273
-0.015151515
-0.023255814
-0.040322581
-0.008333333
-0.016666667
0.008547009
-0.025
-0.050420168

Aug 27, 2013

Aug 28, 2013
Aug 29, 2013
Aug 30, 2013
Sep 2, 2013
Sep 3, 2013
Sep 4, 2013
Sep 5, 2013
Sep 6, 2013
Sep 9, 2013
Sep 10, 2013
Sep 11, 2013
Sep 12, 2013
Sep 13, 2013
Sep 16, 2013
Sep 17, 2013
Sep 18, 2013
Sep 19, 2013
Sep 20, 2013
Sep 23, 2013
Sep 24, 2013
Sep 25, 2013
Sep 26, 2013
Sep 27, 2013
Sep 30, 2013
1-Oct-13
2-Oct-13
3-Oct-13
4-Oct-13
7-Oct-13
8-Oct-13
9-Oct-13
10-Oct-13
11-Oct-13
Oct 11, 2013
Oct 14, 2013
Oct 15, 2013
Oct 16, 2013
Oct 17, 2013
Oct 18, 2013
Oct 21, 2013
Oct 22, 2013
Oct 23, 2013
Oct 24, 2013
Oct 25, 2013
Oct 28, 2013
Oct 29, 2013
Oct 30, 2013
Oct 31, 2013
Nov 1, 2013
Nov 4, 2013
Nov 5, 2013
Nov 6, 2013
Nov 7, 2013
Nov 8, 2013

5,750
5,150
5,800
5,900
6,100
5,900
5,800
5,700
5,600
5,800
5,900
6,400
6,100
6,050
6,400
6,800
6,650
7,000
7,100
6,800
6,800
6,400
6,350
6,350
6,400
6,350
6,450
6,350
6,450
6,350
6,350
6,500
6,650
54.400002 Dividend
7,000
6,900
6,900
7,000
7,150
6,850
6,900
6,750
6,650
6,650
6,900
7,000
6,850
6,750
6,750
6,650
6,500
6,450
6,450
6,550
6,700

5,300
5,600
5,850
6,050
5,900
5,900
5,700
5,550
5,700
5,850
6,350
6,200
6,150
6,200
6,900
6,750
6,750
7,100
6,900
6,850
6,400
6,300
6,400
6,500
6,450
6,350
6,350
6,450
6,400
6,350
6,500
6,550
6,800

-0.07826087
0.087378641
0.00862069
0.025423729
-0.032786885
0
-0.017241379
-0.026315789
0.017857143
0.00862069
0.076271186
-0.03125
0.008196721
0.024793388
0.078125
-0.007352941
0.015037594
0.014285714
-0.028169014
0.007352941
-0.058823529
-0.015625
0.007874016
0.023622047
0.0078125
0
-0.015503876
0.015748031
-0.007751938
0
0.023622047
0.007692308
0.022556391

6,900
6,900
6,900
7,000
6,850
6,900
6,900
6,650
6,700
6,950
6,950
6,800
6,800
6,900
6,650
6,500
6,450
6,450
6,550
6,700
6,700

-0.006514285
0
0
0
-0.041958042
0.00729927
0
-0.014814815
0.007518797
0.045112782
0.007246377
-0.028571429
-0.00729927
0.022222222
-0.014814815
-0.022556391
-0.007692308
0
0.015503876
0.022900763
0

Nov 11, 2013

Nov 12, 2013
Nov 13, 2013
Nov 14, 2013
Nov 15, 2013
Nov 18, 2013
Nov 19, 2013
Nov 20, 2013
Nov 21, 2013
Nov 22, 2013
Nov 25, 2013
Nov 26, 2013
Nov 27, 2013
Nov 28, 2013
Nov 29, 2013
Dec 2, 2013
Dec 3, 2013
Dec 4, 2013
Dec 5, 2013
Dec 6, 2013
Dec 9, 2013
Dec 10, 2013
Dec 11, 2013
Dec 12, 2013
Dec 13, 2013
Dec 16, 2013
Dec 17, 2013
Dec 18, 2013
Dec 19, 2013
Dec 20, 2013
Dec 23, 2013
Dec 24, 2013
Dec 25, 2013
Dec 26, 2013
Dec 27, 2013
Dec 30, 2013
Dec 31, 2013

6,650
6,800
6,550
6,400
6,450
6,450
6,650
6,800
6,500
6,750
6,550
6,500
6,400
6,300
6,200
6,200
6,300
6,400
6,300
6,200
6,100
6,350
6,550
6,400
6,300
6,050
6,200
6,200
6,350
6,500
6,400
6,500
6,600
6,600
6,600
6,700
6,800

6,750
6,600
6,350
6,450
6,300
6,650
6,750
6,550
6,700
6,600
6,550
6,300
6,300
6,300
6,250
6,300
6,400
6,350
6,250
6,150
6,150
6,550
6,450
6,300
6,100
6,100
6,200
6,250
6,500
6,400
6,450
6,600
6,600
6,600
6,600
6,800
6,800

0.015037594
-0.029411765
-0.030534351
0.0078125
-0.023255814
0.031007752
0.015037594
-0.036764706
0.030769231
-0.022222222
0
-0.030769231
-0.015625
0
0.008064516
0.016129032
0.015873016
-0.0078125
-0.007936508
-0.008064516
0.008196721
0.031496063
-0.015267176
-0.015625
-0.031746032
0.008264463
0
0.008064516
0.023622047
-0.015384615
0.0078125
0.015384615
0
0
0
0.014925373
0

-0.000179215
0.012154526
-67.82077009

ANGGOTA KELOMPOK
Tiffani Annisa
Miranda Ester P
Adella Kurnia S
Adilla Shabrina J

120110120172
120110120181
120110120185
120110120198