ADRO ARII

Date Close* REURN Close* RETURN

Dec 01, 2011 ### ###
Jan 01, 2012 ### 0.0338983 ### -0.032895
Feb 01, 2012 ### 0.0491803 ### -0.013605
Mar 01, 2012 ### 0.0052083 ### -0.02069
Apr 01, 2012 ### -0.036269 ### -0.014085
May 01, 2012 ### -0.209677 ### 0.0357143
Jun 01, 2012 ### -0.013605 ### 0
Jul 01, 2012 ### 0.0068966 ### -0.068966
Aug 01, 2012 ### -0.061644 ### 0.0888889
Sep 01, 2012 ### 0.0948905 ### -0.040816
Oct 01, 2012 ### -0.086667 ### -0.148936
Nov 01, 2012 ### -0.021898 ### -0.016667
Dec 01, 2012 ### 0.1865672 ### 0.1610169
Jan 01, 2013 ### 0.0377358 ### -0.051095
Feb 01, 2013 ### -0.048485 ### -0.038462
Mar 01, 2013 ### -0.165605 ### -0.048
Apr 01, 2013 ### -0.053435 ### 0.0084034
May 01, 2013 930 -0.25 ### -0.091667
Jun 01, 2013 770 -0.172043 800 -0.266055
Jul 01, 2013 700 -0.090909 660 -0.175
Aug 01, 2013 930 0.3285714 600 -0.090909
Sep 01, 2013 900 -0.032258 780 0.3
Oct 01, 2013 ### 0.1333333 760 -0.025641
Nov 01, 2013 ### 0.1078431 750 -0.013158
Dec 01, 2013 ### -0.035398 850 0.1333333
Jan 01, 2014 950 -0.12844 780 -0.082353
Feb 01, 2014 995 0.0473684 725 -0.070513
Mar 01, 2014 980 -0.015075 695 -0.041379
Apr 01, 2014 ### 0.2091837 700 0.0071942
May 01, 2014 ### 0.0337553 690 -0.014286
Jun 01, 2014 ### -0.040816 680 -0.014493
Jul 01, 2014 ### 0.0085106 296 -0.564706
Aug 01, 2014 ### 0.1097046 296 0
Sep 01, 2014 ### -0.106464 424 0.4324324
Oct 01, 2014 ### -0.034043 376 -0.113208
Nov 01, 2014 ### -0.048458 334 -0.111702
Dec 01, 2014 ### -0.037037 448 0.3413174
Jan 01, 2015 ### -0.038462 436 -0.026786
Feb 01, 2015 960 -0.04 428 -0.018349
Mar 01, 2015 950 -0.010417 405 -0.053738
Apr 01, 2015 875 -0.078947 410 0.0123457
May 01, 2015 860 -0.017143 436 0.0634146
Jun 01, 2015 760 -0.116279 450 0.0321101
Jul 01, 2015 595 -0.217105 441 -0.02
Aug 01, 2015 595 0 418 -0.052154
Sep 01, 2015 535 -0.10084 415 -0.007177
Oct 01, 2015 595 0.1121495 400 -0.036145
Nov 01, 2015 550 -0.07563 400 0
Dec 01, 2015 515 -0.063636 400 0
Jan 01, 2016 525 0.0194175 423 0.0575
Feb 01, 2016 605 0.152381 500 0.1820331
Mar 01, 2016 645 0.0661157 450 -0.1
Apr 01, 2016 735 0.1395349 450 0
May 01, 2016 710 -0.034014 486 0.08
Jun 01, 2016 850 0.1971831 500 0.0288066
Jul 01, 2016 ### 0.2235294 498 -0.004
Aug 01, 2016 ### 0.1057692 510 0.0240964
Sep 01, 2016 ### 0.0478261 500 -0.019608
Oct 01, 2016 ### 0.3153527 515 0.03
Nov 01, 2016 ### -0.0347 515 0
Dec 01, 2016 ### 0.1078431 520 0.0097087
Jan 01, 2017 ### 0 386 -0.257692
Feb 01, 2017 ### 0 450 0.1658031
Mar 01, 2017 ### 0.0324484 450 0
Apr 01, 2017 ### 0.0142857 392 -0.128889
May 01, 2017 ### -0.143662 488 0.244898
Jun 01, 2017 ### 0.0394737 500 0.0245902
Jul 01, 2017 ### 0.1392405 650 0.3
Aug 01, 2017 ### 0.0138889 795 0.2230769
Sep 01, 2017 ### 0 775 -0.025157
Oct 01, 2017 ### 0 900 0.1612903
Nov 01, 2017 ### -0.068493 900 0
Dec 01, 2017 ### 0.0941176 980 0.0888889
 BUMI BYAN DEWA
Close* RETURN Close* RETURN Close*

### ### 78
2,525.00 0.1609195 ### -0.011111 84
2,450.00 -0.029703 ### 0.0168539 96
2,400.00 -0.020408 ### -0.01105 89
2,025.00 -0.15625 ### -0.092179 78
2,025.00 0 ### -0.230769 59
1,110.00 -0.451852 ### -0.064 54
1,040.00 -0.063063 ### -0.064103 50
700 -0.326923 ### 0.109589 50
730 0.0428571 ### 0.0864198 50
660 -0.09589 ### -0.204545 50
590 -0.106061 9,950.00 -0.052381 50
600 0.0169492 8,550.00 -0.140704 50
680 0.1333333 9,000.00 0.0526316 50
820 0.2058824 8,100.00 -0.1 50
690 -0.158537 7,800.00 -0.037037 50
670 -0.028986 8,100.00 0.0384615 50
660 -0.014925 7,600.00 -0.061728 50
550 -0.166667 7,500.00 -0.013158 50
510 -0.072727 7,400.00 -0.013333 50
410 -0.196078 7,400.00 0 50
455 0.1097561 8,500.00 0.1486486 50
455 0 8,700.00 0.0235294 50
290 -0.362637 8,650.00 -0.005747 50
300 0.0344828 8,500.00 -0.017341 50
307 0.0233333 8,700.00 0.0235294 50
325 0.0586319 8,500.00 -0.022989 50
269 -0.172308 8,450.00 -0.005882 50
204 -0.241636 8,000.00 -0.053254 50
200 -0.019608 8,000.00 0 50
170 -0.15 7,275.00 -0.090625 50
189 0.1117647 6,800.00 -0.065292 50
195 0.031746 7,000.00 0.0294118 50
190 -0.025641 7,000.00 0 50
138 -0.273684 6,925.00 -0.010714 50
92 -0.333333 6,900.00 -0.00361 50
80 -0.130435 6,650.00 -0.036232 50
101 0.2625 7,100.00 0.0676692 50
90 -0.108911 7,625.00 0.0739437 50
78 -0.133333 7,900.00 0.0360656 50
80 0.025641 8,175.00 0.0348101 50
78 -0.025 7,900.00 -0.033639 50
60 -0.230769 8,025.00 0.0158228 50
50 -0.166667 8,125.00 0.0124611 50
 50 0 8,150.00 0.0030769 50
50 0 8,200.00 0.006135 50
50 0 8,225.00 0.0030488 50
50 0 8,300.00 0.0091185 50
50 0 7,875.00 -0.051205 50
50 0 8,025.00 0.0190476 50
50 0 8,000.00 -0.003115 50
50 0 7,500.00 -0.0625 50
50 0 7,950.00 0.06 50
50 0 7,900.00 -0.006289 50
67 0.34 8,300.00 0.0506329 50
68 0.0149254 8,300.00 0 50
68 0 6,675.00 -0.195783 50
68 0 6,800.00 0.0187266 50
214 2.1470588 6,500.00 -0.044118 56
290 0.3551402 6,000.00 -0.076923 50
278 -0.041379 6,000.00 0 50
498 0.7913669 6,300.00 0.05 95
318 -0.361446 6,500.00 0.031746 71
332 0.0440252 7,000.00 0.0769231 66
448 0.3493976 6,800.00 -0.028571 65
384 -0.142857 6,700.00 -0.014706 52
340 -0.114583 7,000.00 0.0447761 50
342 0.0058824 6,500.00 -0.071429 50
228 -0.333333 6,700.00 0.0307692 50
199 -0.127193 6,000.00 -0.104478 50
260 0.3065327 ### 0.8291667 50
300 0.1538462 ### -0.006834 50
270 -0.1 ### -0.027523 50
DEWA DOID GTBO
RETURN Close* RETURN Close*

670 580
0.0769231 660 -0.014925 560
0.1428571 670 0.0151515 750
-0.072917 610 -0.089552 ###
-0.123596 510 -0.163934 ###
-0.24359 385 -0.245098 ###
-0.084746 395 0.025974 ###
-0.074074 275 -0.303797 ###
0 250 -0.090909 ###
0 250 0 ###
0 176 -0.296 ###
0 159 -0.096591 ###
0 152 -0.044025 ###
0 215 0.4144737 ###
0 220 0.0232558 ###
0 210 -0.045455 ###
0 187 -0.109524 ###
0 180 -0.037433 ###
0 134 -0.255556 ###
0 116 -0.134328 ###
0 92 -0.206897 ###
0 89 -0.032609 ###
0 87 -0.022472 990
0 51 -0.413793 560
0 92 0.8039216 ###
0 94 0.0217391 720
0 108 0.1489362 670
0 93 -0.138889 635
0 185 0.9892473 498
0 193 0.0432432 302
0 170 -0.119171 216
0 163 -0.041176 200
0 203 0.2453988 650
0 258 0.270936 595
0 216 -0.162791 474
0 185 -0.143519 435
0 193 0.0432432 363
0 156 -0.19171 326
0 143 -0.083333 260
0 131 -0.083916 260
0 84 -0.358779 260
0 80 -0.047619 260
0 80 0 260
0 69 -0.1375 260
 0 58 -0.15942 260
0 63 0.0862069 260
0 66 0.047619 260
0 62 -0.060606 260
0 54 -0.129032 260
0 53 -0.018519 260
0 64 0.2075472 260
0 99 0.546875 260
0 146 0.4747475 260
0 141 -0.034247 260
0 232 0.6453901 260
0 236 0.0172414 260
0 250 0.059322 260
0 226 -0.096 260
0.12 478 1.1150442 260
-0.107143 510 0.0669456 260
0 510 0 260
0.9 520 0.0196078 260
-0.252632 705 0.3557692 260
-0.070423 940 0.3333333 260
-0.015152 ### 0.1702128 260
-0.2 845 -0.231818 260
-0.038462 850 0.0059172 260
0 795 -0.064706 260
0 960 0.2075472 260
0 905 -0.057292 260
0 905 0 260
0 815 -0.099448 260
0 715 -0.122699 169
GTBO HRUM ITMG
RETURN Close* RETURN Close* RETURN
6,850.00 38,650.00
-0.034483 ### 0.1094891 ### -0.050453
0.3392857 ### 0.1578947 ### 0.1811989
0.4933333 ### -0.073864 ### 0.0023068
0.7232143 ### -0.122699 ### -0.085155
0.4637306 ### -0.146853 ### -0.149686
0.7876106 ### -0.065574 ### 0.0636095
0.039604 ### -0.008772 ### -0.011127
0.152381 ### 0.0353982 ### 0.0745429
-0.256198 ### 0.008547 ### 0.1034031
-0.133333 ### -0.084746 ### -0.035587
0 ### -0.074074 ### -0.03444
0 ### 0.18 ### 0.0535032
0.5384615 ### 0.0169492 ### 0.0024184
-0.008333 ### -0.083333 ### -0.028951
-0.016807 ### -0.127273 ### -0.118012
-0.461538 ### -0.135417 ### 0.0352113
-0.301587 ### -0.054217 ### -0.183673
0 ### -0.229299 ### -0.061667
0 ### -0.140496 ### -0.14032
0 ### 0.2403846 ### 0.3243802
-0.490909 ### -0.162791 ### -0.179407
-0.116071 ### 0.1666667 ### 0.1368821
-0.434343 ### 0.047619 ### -0.040134
1.7678571 ### -0.166667 ### -0.006969
-0.535484 ### -0.129091 ### -0.059649
-0.069444 ### 0.0020877 ### -0.029851
-0.052239 ### -0.089583 ### -0.063462
-0.215748 ### 0.0800915 ### 0.0462012
-0.393574 ### 0.0275424 ### 0.124632
-0.284768 ### -0.041237 ### -0.057592
-0.074074 ### -0.092473 ### -0.031481
2.25 ### 0.0189573 ### 0.0774379
-0.084615 ### -0.048837 ### -0.078083
-0.203361 ### -0.227384 ### -0.184793
-0.082278 ### 0.0632911 ### -0.101535
-0.165517 ### -0.011905 ### -0.191853
-0.101928 ### -0.084337 ### 0.0894309
-0.202454 ### 0.0888158 ### 0.0089552
0 ### -0.093656 ### 0
0 ### -0.203333 ### -0.254438
0 ### -0.020921 ### 0.0714286
0 ### -0.055556 ### -0.048148
0 995 -0.099548 9,725.00 -0.243191
 0 935 -0.060302 9,350.00 -0.03856
0 845 -0.096257 9,875.00 0.0561497
0 845 0 8,475.00 -0.141772
0 690 -0.183432 6,750.00 -0.20354
0 675 -0.021739 5,725.00 -0.151852
0 620 -0.081481 4,810.00 -0.159825
0 710 0.1451613 6,750.00 0.4033264
0 880 0.2394366 6,625.00 -0.018519
0 905 0.0284091 7,800.00 0.1773585
0 800 -0.116022 8,750.00 0.1217949
0 820 0.025 9,375.00 0.0714286
0 ### 0.3963415 ### 0.3413333
0 ### -0.082969 ### -0.095427
0 ### -0.004762 ### -0.041758
0 ### 0.8995215 ### 0.3142202
0 ### 0.0881612 ### 0.1169284
0 ### -0.009259 ### 0.0546875
0 ### 0.0280374 ### -0.111111
0 ### -0.009091 ### 0.1733333
0 ### 0.1192661 ### 0.1477273
0 ### 0.0532787 ### -0.053218
0 ### -0.178988 ### -0.205229
0 ### -0.054502 ### 0.1381579
0 ### 0.1027569 ### 0.1560694
0 ### 0.0545455 ### -0.0275
0 ### -0.077586 ### 0.0411311
0 ### 0.0981308 ### 0.0962963
0 ### -0.131915 ### -0.099099
-0.35 ### 0.004902 ### 0.035
 KKGI MYOH PKPK
Close* RETURN Close* RETURN Close*

### ### 182

### 0.0775194 ### 0.3884841 173
### 0.1726619 ### 0.917099 170
### -0.134969 ### 0.4189199 166
### -0.12766 ### -0.404762 156
880 -0.284553 ### -0.616001 118
840 -0.045455 ### 0.083334 102
690 -0.178571 ### -0.015382 89
570 -0.173913 ### -0.156251 90
595 0.0438596 ### 0.2222254 199
570 -0.042017 ### -0.18182 275
440 -0.22807 960.99 -0.083331 245
480 0.0909091 840 -0.125901 220
540 0.125 800 -0.047619 200
535 -0.009259 720 -0.1 215
455 -0.149533 730 0.0138889 260
420 -0.076923 700 -0.041096 198
374 -0.109524 600 -0.142857 181
304 -0.187166 455 -0.241667 178
290 -0.046053 455 0 154
298 0.0275862 420 -0.076923 128
378 0.2684564 470 0.1190476 140
510 0.3492063 630 0.3404255 131
545 0.0686275 475 -0.246032 85
410 -0.247706 490 0.0315789 86
341 -0.168293 469 -0.042857 85
340 -0.002933 460 -0.01919 98
348 0.0235294 441 -0.041304 86
347 -0.002874 580 0.3151927 83
324 -0.066282 610 0.0517241 79
313 -0.033951 495 -0.188525 71
300 -0.041534 500 0.010101 69
298 -0.006667 510 0.02 76
267 -0.104027 480 -0.058824 70
252 -0.05618 510 0.0625 68
249 -0.011905 481 -0.056863 62
201 -0.192771 458 -0.047817 88
209 0.039801 430 -0.061135 75
205 -0.019139 485 0.127907 70
196 -0.043902 491 0.0123711 65
189 -0.035714 495 0.0081466 66
180 -0.047619 505 0.020202 60
174 -0.033333 485 -0.039604 57
156 -0.103448 505 0.0412371 63
138 -0.115385 495 -0.019802 50
136 -0.014493 498 0.0060606 55
130 -0.044118 515 0.0341365 57
120 -0.076923 500 -0.029126 50
84 -0.3 525 0.05 50
82 -0.02381 460 -0.12381 50
81 -0.012195 468 0.0173913 50
100 0.2345679 469 0.0021368 57
132 0.32 510 0.08742 50
130 -0.015152 472 -0.07451 50
148 0.1384615 448 -0.050847 50
176 0.1891892 468 0.0446429 50
190 0.0795455 565 0.207265 50
195 0.0263158 545 -0.035398 50
306 0.5692308 700 0.2844037 50
298 -0.026144 625 -0.107143 50
300 0.0067114 630 0.008 50
349 0.1633333 685 0.0873016 65
486 0.3925501 735 0.0729927 84
458 -0.057613 785 0.0680272 85
432 -0.056769 850 0.0828025 85
350 -0.189815 700 -0.176471 80
372 0.0628571 670 -0.042857 74
352 -0.053763 675 0.0074627 72
354 0.0056818 685 0.0148148 77
370 0.0451977 660 -0.036496 76
356 -0.037838 665 0.0075758 79
318 -0.106742 665 0 74
324 0.0188679 700 0.0526316 67
PKPK PTBA PTRO
RETURN Close* RETURN Close*

3,470.00 3,320.00
-0.049451 4,030.00 0.1613833 ###
-0.017341 4,150.00 0.0297767 ###
-0.023529 4,100.00 -0.012048 ###
-0.060241 3,690.00 -0.1 ###
-0.24359 3,000.00 -0.186992 ###
-0.135593 2,930.00 -0.023333 ###
-0.127451 3,180.00 0.0853242 ###
0.011236 2,920.00 -0.081761 ###
1.2111111 3,240.00 0.109589 ###
0.3819095 3,200.00 -0.012346 ###
-0.109091 2,800.00 -0.125 ###
-0.102041 3,000.00 0.0714286 ###
-0.090909 3,100.00 0.0333333 ###
0.075 3,020.00 -0.025806 ###
0.2093023 2,880.00 -0.046358 ###
-0.238462 3,050.00 0.0590278 ###
-0.085859 2,440.00 -0.2 ###
-0.016575 2,660.00 0.0901639 ###
-0.134831 1,990.00 -0.25188 ###
-0.168831 2,420.00 0.2160804 ###
0.09375 2,550.00 0.053719 ###
-0.064286 2,430.00 -0.047059 ###
-0.351145 2,400.00 -0.012346 ###
0.0117647 2,040.00 -0.15 ###
-0.011628 1,850.00 -0.093137 ###
0.1529412 1,915.00 0.0351351 ###
-0.122449 1,865.00 -0.02611 ###
-0.034884 1,975.00 0.0589812 ###
-0.048193 2,140.00 0.0835443 ###
-0.101266 2,145.00 0.0023364 ###
-0.028169 2,330.00 0.0862471 ###
0.1014493 2,670.00 0.1459227 ###
-0.078947 2,640.00 -0.011236 ###
-0.028571 2,590.00 -0.018939 ###
-0.088235 2,630.00 0.015444 ###
0.4193548 2,500.00 -0.04943 925
-0.147727 2,275.00 -0.09 920
-0.066667 2,135.00 -0.061538 840
-0.071429 2,150.00 0.0070258 785
0.0153846 1,870.00 -0.130233 690
-0.090909 1,965.00 0.0508021 655
-0.05 1,680.00 -0.145038 443
0.1052632 1,200.00 -0.285714 385
-0.206349 1,170.00 -0.025 382
0.1 1,125.00 -0.038462 290
0.0363636 1,460.00 0.2977778 318
-0.122807 1,120.00 -0.232877 299
0 905 -0.191964 290
0 890 -0.016575 285
0 1,015.00 0.1404494 298
0.14 1,255.00 0.2364532 458
-0.122807 1,410.00 0.123506 540
0 1,275.00 -0.095745 525
0 1,540.00 0.2078431 480
0 1,970.00 0.2792208 505
0 1,985.00 0.0076142 580
0 1,925.00 -0.030227 535
0 2,380.00 0.2363636 615
0 2,360.00 -0.008403 740
0 2,500.00 0.059322 720
0.3 2,320.00 -0.072 775
0.2923077 2,235.00 -0.036638 890
0.0119048 2,640.00 0.1812081 ###
0 2,535.00 -0.039773 ###
-0.058824 2,180.00 -0.140039 ###
-0.075 2,390.00 0.0963303 ###
-0.027027 2,620.00 0.0962343 975
0.0694444 2,475.00 -0.055344 ###
-0.012987 2,090.00 -0.155556 ###
0.0394737 2,295.00 0.0980861 ###
-0.063291 ### 3.8910675 ###
-0.094595 2,460.00 -0.780846 ###
PTRO SMMT
RETURN Close* RETURN
185.4
0.2048193 185.4 0
0.0875 185.4 0
-0.017241 185.4 0
0.0643275 185.4 0
-0.164835 185.4 0
-0.138158 185.71 0.0016721
-0.030534 551.43 1.969307
-0.43622 992.86 0.8005187
-0.156425 ### 0.0071913
-0.066225 ### 0.01429
-0.262411 ### -0.014089
0.2788462 ### 0.04286
0.4586466 ### 0.089034
-0.195876 ### 0.0377385
0.2115385 ### 0.0121249
-0.089947 ### 0.0059856
-0.238372 ### 0.2857167
-0.083969 ### 0.1018498
-0.008333 ### 0
-0.092437 ### 0.0168059
0.0740741 ### -0.041323
0.1551724 ### 0
-0.022388 ### -0.008617
-0.122137 ### 0.0260826
0.1695652 ### -0.012707
0.1040892 ### 0.0042901
-0.060606 ### 0.0299145
-0.014337 ### -0.008301
-0.043636 ### -0.004182
-0.030418 ### 0.0546235
-0.007843 ### -0.009962
-0.019763 ### -0.002817
-0.032258 ### 0.0254237
-0.116667 ### -0.008264
-0.023585 ### -0.002778
-0.10628 ### -0.005571
-0.005405 ### 0
-0.086957 ### 0.1204482
-0.065476 ### -0.0125
-0.121019 ### 0.0202532
-0.050725 ### 0.0248139
-0.323664 ### -0.123487
-0.130926 ### -0.071823
-0.007792 ### -0.139881
-0.240838 685 -0.525952
0.0965517 344 -0.49781
-0.059748 149 -0.56686
-0.0301 171 0.147651
-0.017241 119 -0.304094
0.045614 60 -0.495798
0.5369128 277 3.6166667
0.1790393 270 -0.025271
-0.027778 220 -0.185185
-0.085714 158 -0.281818
0.0520833 164 0.0379747
0.1485149 117 -0.286585
-0.077586 97 -0.17094
0.1495327 132 0.3608247
0.203252 159 0.2045455
-0.027027 149 -0.062893
0.0763889 154 0.033557
0.1483871 154 0
0.1853933 130 -0.155844
0.3364929 141 0.0846154
-0.265957 122 -0.134752
-0.004831 120 -0.016393
-0.053398 120 0
0.1128205 123 0.025
0.0414747 130 0.0569106
0.1725664 138 0.0615385
0.3283019 138 0
-0.056818 133 -0.036232
 Date ADRO ARII BUMI BYAN DEWA DOID
01/01/2012 0.0338983051 -0.0328947368 0.16091954 -0.011111111 0.076923077 -0.01492537
01/02/2012 0.0491803279 -0.0136054422 -0.02970297 0.0168539326 0.142857143 0.015151515
01/03/2012 0.0052083333 -0.0206896552 -0.020408163 -0.011049724 -0.07291667 -0.08955224
01/04/2012 -0.0362694301 -0.014084507 -0.15625 -0.092178771 -0.12359551 -0.16393443
01/05/2012 -0.2096774194 0.0357142857 0 -0.230769231 -0.24358974 -0.24509804
01/06/2012 -0.0136054422 0 -0.451851852 -0.064 -0.08474576 0.025974026
01/07/2012 0.0068965517 -0.0689655172 -0.063063063 -0.064102564 -0.07407407 -0.30379747
01/08/2012 -0.0616438356 0.0888888889 -0.326923077 0.1095890411 0 -0.09090909
01/09/2012 0.0948905109 -0.0408163265 0.042857143 0.0864197531 0 0
01/10/2012 -0.0866666667 -0.1489361702 -0.095890411 -0.204545455 0 -0.296
01/11/2012 -0.0218978102 -0.0166666667 -0.106060606 -0.052380952 0 -0.09659091
01/12/2012 0.1865671642 0.1610169492 0.016949153 -0.140703518 0 -0.04402516
01/01/2013 0.0377358491 -0.0510948905 0.133333333 0.0526315789 0 0.414473684
01/02/2013 -0.0484848485 -0.0384615385 0.205882353 -0.1 0 0.023255814
01/03/2013 -0.1656050955 -0.048 -0.158536585 -0.037037037 0 -0.04545455
01/04/2013 -0.0534351145 0.0084033613 -0.028985507 0.0384615385 0 -0.10952381
01/05/2013 -0.25 -0.0916666667 -0.014925373 -0.061728395 0 -0.03743316
01/06/2013 -0.1720430108 -0.2660550459 -0.166666667 -0.013157895 0 -0.25555556
01/07/2013 -0.0909090909 -0.175 -0.072727273 -0.013333333 0 -0.13432836
01/08/2013 0.3285714286 -0.0909090909 -0.196078431 0 0 -0.20689655
01/09/2013 -0.0322580645 0.3 0.109756098 0.1486486486 0 -0.0326087
01/10/2013 0.1333333333 -0.0256410256 0 0.0235294118 0 -0.02247191
01/11/2013 0.1078431373 -0.0131578947 -0.362637363 -0.005747126 0 -0.4137931
01/12/2013 -0.0353982301 0.1333333333 0.034482759 -0.01734104 0 0.803921569
01/01/2014 -0.128440367 -0.0823529412 0.023333333 0.0235294118 0 0.02173913
01/02/2014 0.0473684211 -0.0705128205 0.058631922 -0.022988506 0 0.14893617
01/03/2014 -0.0150753769 -0.0413793103 -0.172307692 -0.005882353 0 -0.13888889
01/04/2014 0.2091836735 0.0071942446 -0.241635688 -0.053254438 0 0.989247312
01/05/2014 0.0337552743 -0.0142857143 -0.019607843 0 0 0.043243243
01/06/2014 -0.0408163265 -0.0144927536 -0.15 -0.090625 0 -0.11917098
01/07/2014 0.0085106383 -0.5647058824 0.111764706 -0.065292096 0 -0.04117647
01/08/2014 0.1097046414 0 0.031746032 0.0294117647 0 0.245398773
01/09/2014 -0.1064638783 0.4324324324 -0.025641026 0 0 0.270935961
01/10/2014 -0.0340425532 -0.1132075472 -0.273684211 -0.010714286 0 -0.1627907
01/11/2014 -0.0484581498 -0.1117021277 -0.333333333 -0.003610108 0 -0.14351852
01/12/2014 -0.037037037 0.3413173653 -0.130434783 -0.036231884 0 0.043243243
01/01/2015 -0.0384615385 -0.0267857143 0.2625 0.0676691729 0 -0.19170984
01/02/2015 -0.04 -0.0183486239 -0.108910891 0.073943662 0 -0.08333333
01/03/2015 -0.0104166667 -0.0537383178 -0.133333333 0.0360655738 0 -0.08391608
01/04/2015 -0.0789473684 0.012345679 0.025641026 0.0348101266 0 -0.35877863
01/05/2015 -0.0171428571 0.0634146341 -0.025 -0.033639144 0 -0.04761905
01/06/2015 -0.1162790698 0.0321100917 -0.230769231 0.0158227848 0 0
01/07/2015 -0.2171052632 -0.02 -0.166666667 0.0124610592 0 -0.1375
01/08/2015 0 -0.052154195 0 0.0030769231 0 -0.15942029
01/09/2015 -0.1008403361 -0.0071770335 0 0.0061349693 0 0.086206897
01/10/2015 0.1121495327 -0.0361445783 0 0.0030487805 0 0.047619048
01/11/2015 -0.0756302521 0 0 0.009118541 0 -0.06060606
01/12/2015 -0.0636363636 0 0 -0.051204819 0 -0.12903226
01/01/2016 0.0194174757 0.0575 0 0.019047619 0 -0.01851852
01/02/2016 0.1523809524 0.1820330969 0 -0.003115265 0 0.20754717
01/03/2016 0.0661157025 -0.1 0 -0.0625 0 0.546875
01/04/2016 0.1395348837 0 0 0.06 0 0.474747475
01/05/2016 -0.0340136054 0.08 0 -0.006289308 0 -0.03424658
01/06/2016 0.1971830986 0.0288065844 0.34 0.0506329114 0 0.645390071
01/07/2016 0.2235294118 -0.004 0.014925373 0 0 0.017241379
01/08/2016 0.1057692308 0.0240963855 0 -0.195783133 0 0.059322034
01/09/2016 0.047826087 -0.0196078431 0 0.0187265918 0 -0.096
01/10/2016 0.3153526971 0.03 2.147058824 -0.044117647 0.12 1.115044248
01/11/2016 -0.0347003155 0 0.355140187 -0.076923077 -0.10714286 0.066945607
01/12/2016 0.1078431373 0.0097087379 -0.04137931 0 0 0
01/01/2017 0 -0.2576923077 0.791366906 0.05 0.9 0.019607843
01/02/2017 0 0.1658031088 -0.361445783 0.0317460317 -0.25263158 0.355769231
01/03/2017 0.0324483776 0 0.044025157 0.0769230769 -0.07042254 0.333333333
01/04/2017 0.0142857143 -0.1288888889 0.34939759 -0.028571429 -0.01515152 0.170212766
01/05/2017 -0.1436619718 0.2448979592 -0.142857143 -0.014705882 -0.2 -0.23181818
01/06/2017 0.0394736842 0.0245901639 -0.114583333 0.0447761194 -0.03846154 0.00591716
01/07/2017 0.1392405063 0.3 0.005882353 -0.071428571 0 -0.06470588
01/08/2017 0.0138888889 0.2230769231 -0.333333333 0.0307692308 0 0.20754717
01/09/2017 0 -0.0251572327 -0.127192982 -0.104477612 0 -0.05729167
01/10/2017 0 0.1612903226 0.306532663 0.8291666667 0 0
01/11/2017 -0.0684931507 0 0.153846154 -0.006833713 0 -0.09944751
01/12/2017 0.0941176471 0.0888888889 -0.1 -0.027522936 0 -0.12269939
 Kode Prusahaan
GTBO HRUM ITMG KKGI MYOH PKPK PTBA
-0.03448276 0.1094890511 -0.050452781 0.0775193798 0.388484143 -0.049450549 0.1613832853
0.339285714 0.1578947368 0.1811989101 0.1726618705 0.917099026 -0.01734104 0.0297766749
0.493333333 -0.0738636364 0.0023068051 -0.1349693252 0.41891986 -0.023529412 -0.0120481928
0.723214286 -0.1226993865 -0.085155351 -0.1276595745 -0.404762419 -0.060240964 -0.1
0.46373057 -0.1468531469 -0.149685535 -0.2845528455 -0.616001081 -0.243589744 -0.1869918699
0.787610619 -0.0655737705 0.0636094675 -0.0454545455 0.083334049 -0.13559322 -0.0233333333
0.03960396 -0.0087719298 -0.011126565 -0.1785714286 -0.015381567 -0.12745098 0.0853242321
0.152380952 0.0353982301 0.0745428973 -0.1739130435 -0.156250755 0.011235955 -0.0817610063
-0.25619835 0.0085470085 0.1034031414 0.0438596491 0.222225402 1.211111111 0.1095890411
-0.13333333 -0.0847457627 -0.035587189 -0.0420168067 -0.18182031 0.381909548 -0.012345679
0 -0.0740740741 -0.034440344 -0.2280701754 -0.083330949 -0.109090909 -0.125
0 0.18 0.0535031847 0.0909090909 -0.125901414 -0.102040816 0.0714285714
0.538461538 0.0169491525 0.0024183797 0.125 -0.047619048 -0.090909091 0.0333333333
-0.00833333 -0.0833333333 -0.028950543 -0.0092592593 -0.1 0.075 -0.0258064516
-0.01680672 -0.1272727273 -0.118012422 -0.1495327103 0.013888889 0.209302326 -0.0463576159
-0.46153846 -0.1354166667 0.0352112676 -0.0769230769 -0.04109589 -0.238461538 0.0590277778
-0.3015873 -0.0542168675 -0.183673469 -0.1095238095 -0.142857143 -0.085858586 -0.2
0 -0.2292993631 -0.061666667 -0.1871657754 -0.241666667 -0.016574586 0.0901639344
0 -0.1404958678 -0.140319716 -0.0460526316 0 -0.134831461 -0.2518796992
0 0.2403846154 0.3243801653 0.0275862069 -0.076923077 -0.168831169 0.216080402
-0.49090909 -0.1627906977 -0.179407176 0.2684563758 0.119047619 0.09375 0.0537190083
-0.11607143 0.1666666667 0.1368821293 0.3492063492 0.340425532 -0.064285714 -0.0470588235
-0.43434343 0.0476190476 -0.040133779 0.068627451 -0.246031746 -0.351145038 -0.012345679
1.767857143 -0.1666666667 -0.006968641 -0.247706422 0.031578947 0.011764706 -0.15
-0.53548387 -0.1290909091 -0.059649123 -0.1682926829 -0.042857143 -0.011627907 -0.0931372549
-0.06944444 0.0020876827 -0.029850746 -0.0029325513 -0.019189765 0.152941176 0.0351351351
-0.05223881 -0.0895833333 -0.063461538 0.0235294118 -0.041304348 -0.12244898 -0.0261096606
-0.21574803 0.0800915332 0.046201232 -0.0028735632 0.315192744 -0.034883721 0.0589812332
-0.3935743 0.0275423729 0.1246319921 -0.0662824207 0.051724138 -0.048192771 0.0835443038
-0.28476821 -0.0412371134 -0.057591623 -0.0339506173 -0.18852459 -0.101265823 0.0023364486
-0.07407407 -0.0924731183 -0.031481481 -0.0415335463 0.01010101 -0.028169014 0.0862470862
2.25 0.018957346 0.0774378585 -0.0066666667 0.02 0.101449275 0.1459227468
-0.08461538 -0.0488372093 -0.078083407 -0.1040268456 -0.058823529 -0.078947368 -0.0112359551
-0.20336134 -0.2273838631 -0.18479307 -0.0561797753 0.0625 -0.028571429 -0.0189393939
-0.08227848 0.0632911392 -0.101534829 -0.0119047619 -0.056862745 -0.088235294 0.0154440154
-0.16551724 -0.0119047619 -0.191852825 -0.1927710843 -0.047817048 0.419354839 -0.0494296578
-0.10192837 -0.0843373494 0.0894308943 0.039800995 -0.061135371 -0.147727273 -0.09
-0.20245399 0.0888157895 0.0089552239 -0.019138756 0.127906977 -0.066666667 -0.0615384615
0 -0.0936555891 0 -0.043902439 0.012371134 -0.071428571 0.0070257611
0 -0.2033333333 -0.25443787 -0.0357142857 0.00814664 0.015384615 -0.1302325581
0 -0.0209205021 0.0714285714 -0.0476190476 0.02020202 -0.090909091 0.050802139
0 -0.0555555556 -0.048148148 -0.0333333333 -0.03960396 -0.05 -0.1450381679
0 -0.0995475113 -0.243190661 -0.1034482759 0.041237113 0.105263158 -0.2857142857
 0 -0.0603015075 -0.038560411 -0.1153846154 -0.01980198 -0.206349206 -0.025
0 -0.0962566845 0.0561497326 -0.0144927536 0.006060606 0.1 -0.0384615385
0 0 -0.141772152 -0.0441176471 0.034136546 0.036363636 0.2977777778
0 -0.1834319527 -0.203539823 -0.0769230769 -0.029126214 -0.122807018 -0.2328767123
0 -0.0217391304 -0.151851852 -0.3 0.05 0 -0.1919642857
0 -0.0814814815 -0.159825328 -0.0238095238 -0.123809524 0 -0.0165745856
0 0.1451612903 0.4033264033 -0.012195122 0.017391304 0 0.1404494382
0 0.2394366197 -0.018518519 0.2345679012 0.002136752 0.14 0.236453202
0 0.0284090909 0.1773584906 0.32 0.087420043 -0.122807018 0.1235059761
0 -0.1160220994 0.1217948718 -0.0151515152 -0.074509804 0 -0.0957446809
0 0.025 0.0714285714 0.1384615385 -0.050847458 0 0.2078431373
0 0.3963414634 0.3413333333 0.1891891892 0.044642857 0 0.2792207792
0 -0.0829694323 -0.095427435 0.0795454545 0.207264957 0 0.0076142132
0 -0.0047619048 -0.041758242 0.0263157895 -0.03539823 0 -0.0302267003
0 0.8995215311 0.3142201835 0.5692307692 0.28440367 0 0.2363636364
0 0.0881612091 0.1169284468 -0.0261437908 -0.107142857 0 -0.0084033613
0 -0.0092592593 0.0546875 0.0067114094 0.008 0 0.0593220339
0 0.0280373832 -0.111111111 0.1633333333 0.087301587 0.3 -0.072
0 -0.0090909091 0.1733333333 0.3925501433 0.072992701 0.292307692 -0.036637931
0 0.119266055 0.1477272727 -0.0576131687 0.068027211 0.011904762 0.1812080537
0 0.0532786885 -0.053217822 -0.056768559 0.082802548 0 -0.0397727273
0 -0.1789883268 -0.205228758 -0.1898148148 -0.176470588 -0.058823529 -0.1400394477
0 -0.0545023697 0.1381578947 0.0628571429 -0.042857143 -0.075 0.0963302752
0 0.1027568922 0.1560693642 -0.0537634409 0.007462687 -0.027027027 0.0962343096
0 0.0545454545 -0.0275 0.0056818182 0.014814815 0.069444444 -0.0553435115
0 -0.0775862069 0.0411311054 0.0451977401 -0.03649635 -0.012987013 -0.1555555556
0 0.0981308411 0.0962962963 -0.0378378378 0.007575758 0.039473684 0.0980861244
0 -0.1319148936 -0.099099099 -0.106741573 0 -0.063291139 3.8910675381
-0.35 0.0049019608 0.035 0.0188679245 0.052631579 -0.094594595 -0.7808463252
Prusahaan
PTRO SMMT
0.2048192771 0 0.0680079166
0.0875 0 0.1365873599
-0.017241379 0 0.0295666626
0.0643274854 0 -0.0466192376
-0.164835165 0 -0.1481465976
-0.138157895 0.0016720604 -0.0040077066
-0.030534351 1.969306984 0.0770194813
-0.436220472 0.8005186515 -0.0036711109
-0.156424581 0.0071913462 0.0984436568
-0.066225166 0.01429 -0.0661275601
-0.262411348 -0.0140886729 -0.0816068944
0.2788461538 0.04286 0.0446272908
0.4586466165 0.0890340026 0.1141596293
-0.195876289 0.0377385072 -0.0197752615
0.2115384615 0.0121248632 -0.0310507282
-0.08994709 0.0059856144 -0.0725491730
-0.238372093 0.2857166667 -0.0990750795
-0.083969466 0.1018498114 -0.1001204634
-0.008333333 0 -0.0805473842
-0.092436975 0.0168058824 0.0214488937
0.0740740741 -0.0413231746 0.0152103282
0.1551724138 0 0.0686457956
-0.02238806 -0.0086172562 -0.1124167229
-0.122137405 0.0260825633 0.1375201743
0.1695652174 -0.012706812 -0.0683647945
0.1040892193 0.0042901177 0.0225707340
-0.060606061 0.0299145043 -0.0517228288
-0.014336918 -0.0083012379 0.0756705584
-0.043636364 -0.0041824338 -0.0150213680
-0.030418251 0.0546235294 -0.0730600877
-0.007843137 -0.0099617371 -0.0493391411
-0.019762846 -0.0028169014 0.2000521349
-0.032258065 0.0254237288 0.0066572969
-0.116666667 -0.0082644628 -0.0917399533
-0.023584906 -0.0027777778 -0.0619377252
-0.106280193 -0.0055710306 -0.0113954733
-0.005405405 0 -0.0192059872
-0.086956522 0.1204481793 -0.0178184940
-0.06547619 -0.0125 -0.0341936482
-0.121019108 0.0202531646 -0.0710587933
-0.050724638 0.0248138958 -0.0068608711
-0.323664122 -0.1234866828 -0.0745296930
-0.130925508 -0.0718232044 -0.0877973364
-0.007792208 -0.1398809524 -0.0547712295
-0.240837696 -0.5259515571 -0.0512976930
0.0965517241 -0.497810219 -0.0061465034
-0.059748428 -0.5668604651 -0.1068287640
-0.030100334 0.1476510067 -0.0494585358
-0.017241379 -0.3040935673 -0.0432925875
0.0456140351 -0.4957983193 0.0521863323
0.5369127517 3.6166666667 0.3625430718
0.1790393013 -0.0252707581 0.0961291656
-0.027777778 -0.1851851852 -0.0258097120
-0.085714286 -0.2818181818 0.0857577325
0.0520833333 0.0379746835 0.1061654536
0.1485148515 -0.2865853659 -0.0019092160
-0.077586207 -0.1709401709 -0.0255607220
0.1495327103 0.3608247423 0.4331623576
0.2032520325 0.2045454545 0.0449677785
-0.027027027 -0.0628930818 0.0070476093
0.0763888889 0.033557047 0.1339193047
0.1483870968 0 0.0648722090
0.1853932584 -0.1558441558 0.0610917799
0.336492891 0.0846153846 0.0512476428
-0.265957447 -0.134751773 -0.1225479936
-0.004830918 -0.0163934426 0.0043649130
-0.053398058 0 0.0358215421
0.1128205128 0.025 0.0227608275
0.0414746544 0.0569105691 -0.0274687034
0.1725663717 0.0615384615 0.1221879568
0.3283018868 0 0.2531596331
-0.056818182 -0.0362318841 -0.0849536872
 rata-rata pertahun imbal h

2008 #DIV/0!
2009 #DIV/0!
2010 #DIV/0!
2011 #DIV/0!
2012 #DIV/0!
2013 #DIV/0!
2014 #DIV/0!
2015 #DIV/0!
2016 #DIV/0!
2017 #DIV/0!

100.00%

90.00%

80.00%

70.00%

60.00%

50.00%

40.00%

30.00%

20.00%

10.00%

0.00%
0.00% 0.00
2008 200
rata-rata pertahun imbal hasil saham

#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
 #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0!

2008 2009 2010 2011 2012 2013 2014 2015 2016

100.00%

90.00%

80.00%

70.00%

60.00%

50.00%

40.00%

30.00%

20.00%

10.00%

0.00%
0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
2008 2009 2010 2011 2012 2013 2014 2015 2016 2017
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
 #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!
#DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #DIV/0! #REF! #DIV/0! #DIV/0! #DIV/0!

2017

0.00% 0.00%
2016 2017
RATA2
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
 R
PERBA INFLAS RASIO KURS
DATE IPI KURS BI RATE
NKAN I
Dec-05 111.64 -0.04 9,830 12.75
Jan-06 109.89 1.36 9,395 12.75 (0.044)
Feb-06 108.75 0.58 9,230 12.75 (0.018)
Mar-06 110.19 0.03 9,075 12.75 (0.017)
Apr-06 110.37 0.05 8,775 12.75 (0.033)
May-06 114.73 0.37 9,220 12.50 0.051
Jun-06 119.12 0.45 9,300 12.50 0.009
Jul-06 122.03 0.45 9,070 12.25 (0.025)
Aug-06 122.09 0.33 9,100 11.75 0.003
Sep-06 127.53 0.38 9,235 11.25 0.015
Oct-06 113.41 0.86 9,110 10.75 (0.014)
Nov-06 121.20 0.34 9,165 10.25 0.006
Dec-06 123.69 1.21 9,020 9.75 (0.016)
Jan-07 119.31 1.04 9,090 9.50 0.008
Feb-07 112.63 0.62 9,160 9.25 0.008
Mar-07 120.44 0.24 9,118 9.00 (0.005)
Apr-07 120.57 -0.16 9,083 9.00 (0.004)
May-07 122.29 0.1 8,828 8.75 (0.028)
Jun-07 125.15 0.23 9,054 8.50 0.026
Jul-07 127.81 0.72 9,186 8.25 0.015
Aug-07 128.14 0.75 9,410 8.25 0.024
Sep-07 130.62 0.8 9,137 8.25 (0.029)
Oct-07 119.77 0.79 9,103 8.25 (0.004)
Nov-07 126.73 0.18 9,376 8.25 0.030
Dec-07 127.77 1.1 9,419 8.00 0.005
Jan-08 126.28 1.77 9,291 8.00 (0.014)
Feb-08 123.30 0.65 9,051 8.00 (0.026)
Mar-08 123.41 0.95 9,217 8.00 0.018
Apr-08 124.83 0.57 9,234 8.00 0.002
May-08 127.22 1.41 9,318 8.25 0.009
Jun-08 128.10 2.46 9,225 8.50 (0.010)
Jul-08 131.36 1.37 9,118 8.75 (0.012)
Aug-08 131.83 0.51 9,153 9.00 0.004
Sep-08 129.55 0.97 9,378 9.25 0.025
Oct-08 127.05 0.45 10,995 9.50 0.172
Nov-08 127.54 0.12 12,151 9.50 0.105
Dec-08 125.34 -0.04 10,950 9.25 (0.099)
Jan-09 124.17 -0.07 11,355 8.75 0.037
Feb-09 124.38 0.21 11,980 8.25 0.055
Mar-09 125.13 0.22 11,575 7.75 (0.034)
Apr-09 126.36 -0.31 10,713 7.50 (0.074)
May-09 127.41 0.04 10,340 7.25 (0.035)
Jun-09 128.82 0.11 10,225 7.00 (0.011)
Jul-09 131.05 0.45 9,920 6.75 (0.030)
Aug-09 132.72 0.56 10,060 6.50 0.014
Sep-09 129.32 1.05 9,681 6.50 (0.038)
Oct-09 133.03 0.19 9,545 6.50 (0.014)
Nov-09 132.39 -0.03 9,480 6.50 (0.007)
Dec-09 131.44 0.33 9,400 6.50 (0.008)
Jan-10 96.59 0.84 9,365 6.50 (0.004)
Feb-10 97.28 0.3 9,335 6.50 (0.003)
Mar-10 101.37 -0.14 9,115 6.50 (0.024)
Apr-10 101.44 0.15 9,012 6.50 (0.011)
May-10 100.90 0.29 9,180 6.50 0.019
Jun-10 104.72 0.97 9,083 6.50 (0.011)
Jul-10 100.93 1.57 8,952 6.50 (0.014)
Aug-10 101.12 0.76 9,041 6.50 0.010
Sep-10 92.32 0.44 8,924 6.50 (0.013)
Oct-10 100.77 0.06 8,928 6.50 0.000
Nov-10 101.72 0.6 9,013 6.50 0.010
Dec-10 100.83 0.92 8,991 6.50 (0.002)
Jan-11 101.66 0.89 9,057 6.50 0.007
Feb-11 98.06 0.13 8,823 6.75 (0.026)
Mar-11 105.86 -0.32 8,709 6.75 (0.013)
Apr-11 102.19 -0.31 8,574 6.75 (0.016)
May-11 105.63 0.12 8,537 6.75 (0.004)
Jun-11 107.23 0.55 8,597 6.75 0.007
Jul-11 109.45 0.67 8,508 6.75 (0.010)
Aug-11 103.10 0.93 8,578 6.75 0.008
Sep-11 104.12 0.27 8,823 6.75 0.029
Oct-11 107.59 -0.12 8,835 6.50 0.001
Nov-11 101.35 0.34 9,170 6.00 0.038
Dec-11 102.89 0.57 9,068 6.00 (0.011)
116.67 0.509589 9,384 8.28 (0.001)

Jan-12 0.026806 102.76 0.76 9,000 6.00 -2.28

Feb-12 0.118932 105.63 0.05 9,085 5.75
Mar-12 -0.00185 102.46 0.07 9,180 5.75
Apr-12 -0.14342 103.38 0.21 9,190 5.75
May-12 -0.06759 108.31 0.07 9,565 5.75
Jun-12 0.009665 109.79 0.62 9,480 5.75
Jul-12 -0.04158 111.41 0.7 9,485 5.75
Aug-12 0.172651 100.78 0.95 9,560 5.75
Sep-12 0.039011 109.61 0.01 9,588 5.75
Oct-12 0.141244 118.17 0.16 9,615 5.75
Nov-12 -0.03399 114.13 0.07 9,605 5.75
Dec-12 -0.05044 114.12 0.54 9,670 5.75
Jan-13 0.003455 113.91 1.03 9,698 5.75
Feb-13 0.014907 112.31 0.75 9,667 5.75
Mar-13 -0.01178 112.58 0.63 9,719 5.75
Apr-13 0.08703 114.12 -0.1 9,722 5.75
May-13 -0.02115 115.78 -0.03 9,802 5.75
Jun-13 -0.08396 113.34 1.03 9,929 6.00
Jul-13 -0.00782 115.28 3.29 10,278 6.50
Aug-13 0.025032 113.37 1.12 10,924 6.75
Sep-13 0.018893 116.36 -0.35 11,613 7.25
Oct-13 -0.07145 118.05 0.09 11,234 7.25
Nov-13 -0.02118 116.20 0.12 11,977 7.50
Dec-13 0.016614 117.36 0.55 12,189 7.50
Jan-14 -0.01599 117.32 1.07 12,226 7.50
Feb-14 0.013278 116.60 0.26 11,634 7.50
Mar-14 -0.03209 116.80 0.08 11,404 7.50
Apr-14 0.067756 117.25 -0.02 11,532 7.50
May-14 0.02543 120.16 0.16 11,611 7.50
Jun-14 -0.09018 120.22 0.43 11,969 7.50
Jul-14 0.09861 117.05 0.93 11,591 7.50
Aug-14 -0.03713 120.13 0.47 11,717 7.50
Sep-14 0.359545 127.74 0.27 12,212 7.50
Oct-14 -0.02864 124.37 0.47 12,082 7.50
Nov-14 -0.01933 121.73 1.5 12,196 7.63
Dec-14 0.607527 124.94 2.46 12,440 7.75
Jan-15 -0.08619 123.33 -0.24 12,625 7.75
Feb-15 -0.04648 119.67 -0.36 12,863 7.50
Mar-15 -0.08881 125.46 0.17 13,084 7.50
Apr-15 -0.01233 127.11 0.36 12,937 7.50
May-15 -0.09619 123.03 0.5 13,211 7.50
Jun-15 0.000829 126.26 0.54 13,332 7.50
Jul-15 -0.03263 122.21 0.93 13,481 7.50
Aug-15 0.11273 127.01 0.39 14,027 7.50
Sep-15 -0.06808 130.31 -0.05 14,657 7.50
Oct-15 -0.03648 132.07 -0.08 13,639 7.50
Nov-15 0.013329 129.77 0.21 13,840 7.50
Dec-15 -0.01247 126.84 0.96 13,795 7.50
Jan-16 0.06531 126.50 0.51 13,846 7.25
Feb-16 -0.06506 128.50 -0.09 13,395 7.00
Mar-16 0.016547 128.67 0.19 13,276 6.75
Apr-16 0.050963 127.28 -0.45 13,204 6.75
May-16 -0.00655 131.69 0.24 13,615 6.75
Jun-16 0.057499 136.30 0.66 13,180 6.50
Jul-16 0.013772 132.93 0.69 13,094 6.50
Aug-16 -0.03536 134.72 -0.02 13,300 5.25
Sep-16 0.016212 130.37 0.22 12,998 5.00
Oct-16 0.076055 132.15 0.14 13,051 4.75
Nov-16 0.015867 132.42 0.47 13,563 4.75
Dec-16 0.040278 132.27 0.42 13,436 4.75
Jan-17 0.048886 130.86 0.97 13,343 4.75
Feb-17 0.017127 133.35 0.23 13,347 4.75
Mar-17 0.009836 136.57 -0.02 13,321 4.75
Apr-17 0.067716 135.43 0.09 13,327 4.75
May-17 0.123348 140.43 0.39 13,321 4.75
Jun-17 -0.01805 134.78 0.69 13,319 4.75
Jul-17 -0.05929 138.09 0.22 13,323 4.75
Aug-17 -0.0587 141.22 -0.07 13,351 4.50
Sep-17 0.074427 140.43 0.13 13,492 4.25
Oct-17 -0.00507 140.60 0.01 13,572 4.25
Nov-17 -0.01654 139.00 0.2 13,514 4.25
Dec-17 0.031118 137.58 0.71 13,548 4.25
RASIO KURS
 INFLAS RASIO KURS
IPI KURS BI RATE
I
0.250411 - 0.007 -2.28 (0.007)
-0.45959 0.010 -2.53 0.009
-0.43959 0.011 -2.53 0.010
-0.29959 0.002 -2.53 0.001
-0.43959 0.041 -2.53 0.041
0.110411 - 0.008 -2.53 (0.009)
0.190411 0.001 -2.53 0.001
0.440411 0.008 -2.53 0.008
-0.49959 0.003 -2.53 0.003
-0.34959 0.003 -2.53 0.003
-0.43959 - 0.000 -2.53 (0.001)
0.030411 0.007 -2.53 0.007
0.520411 0.003 -2.53 0.003
0.240411 - 0.003 -2.53 (0.003)
0.120411 0.006 -2.53 0.005
-0.60959 0.001 -2.53 0.000
-0.53959 0.009 -2.53 0.008
0.520411 0.014 -2.28 0.013
2.780411 0.036 -1.78 0.035
0.610411 0.063 -1.53 0.063
-0.85959 0.064 -1.03 0.063
-0.41959 - 0.032 -1.03 (0.033)
-0.38959 0.067 -0.78 0.066
0.040411 0.018 -0.78 0.018
0.560411 0.004 -0.78 0.003
-0.24959 - 0.048 -0.78 (0.048)
-0.42959 - 0.019 -0.78 (0.020)
-0.52959 0.012 -0.78 0.011
-0.34959 0.007 -0.78 0.007
-0.07959 0.031 -0.78 0.031
0.420411 - 0.031 -0.78 (0.032)
-0.03959 0.011 -0.78 0.011
-0.23959 0.043 -0.78 0.042
-0.03959 - 0.010 -0.78 (0.011)
0.990411 0.010 -0.66 0.009
1.950411 0.021 -0.53 0.020
-0.74959 0.015 -0.53 0.015
-0.86959 0.019 -0.78 0.019
-0.33959 0.018 -0.78 0.017
-0.14959 - 0.011 -0.78 (0.011)
-0.00959 0.022 -0.78 0.021
0.030411 0.010 -0.78 0.009
0.420411 0.012 -0.78 0.011
-0.11959 0.041 -0.78 0.041
-0.55959 0.045 -0.78 0.045
-0.58959 - 0.069 -0.78 (0.069)
-0.29959 0.015 -0.78 0.015
0.450411 - 0.003 -0.78 (0.003)
0.000411 0.004 -1.03 0.004
-0.59959 - 0.032 -1.28 (0.033)
-0.31959 - 0.008 -1.53 (0.009)
-0.95959 - 0.005 -1.53 (0.005)
-0.26959 0.032 -1.53 0.031
0.150411 - 0.031 -1.78 (0.032)
0.180411 - 0.006 -1.78 (0.007)
-0.52959 0.016 -3.03 0.016
-0.28959 - 0.022 -3.28 (0.023)
-0.36959 0.005 -3.53 0.004
-0.03959 0.040 -3.53 0.039
-0.08959 - 0.009 -3.53 (0.009)
0.460411 - 0.006 -3.53 (0.007)
-0.27959 0.001 -3.53 0.000
-0.52959 - 0.001 -3.53 (0.002)
-0.41959 0.001 -3.53 0.000
-0.11959 0.000 -3.53 (0.000)
0.180411 0.000 -3.53 (0.000)
-0.28959 0.001 -3.53 0.000
-0.57959 0.003 -3.78 0.002
-0.37959 0.011 -4.03 0.011
-0.49959 0.006 -4.03 0.006
-0.30959 - 0.004 -4.03 (0.004)
0.200411 0.003 -4.03 0.003
DATE RETURN INFLASI KURS SBI
01/01/2012 0.0680079166 0.250 - 0.007 -2.284
01/02/2012 0.1365873599 -0.460 0.010 -2.534
01/03/2012 0.0295666626 -0.440 0.011 -2.534
01/04/2012 -0.0466192376 -0.300 0.002 -2.534
01/05/2012 -0.1481465976 -0.440 0.041 -2.534
01/06/2012 -0.0040077066 0.110 - 0.008 -2.534
01/07/2012 0.0770194813 0.190 0.001 -2.534
01/08/2012 -0.0036711109 0.440 0.008 -2.534
01/09/2012 0.0984436568 -0.500 0.003 -2.534
01/10/2012 -0.0661275601 -0.350 0.003 -2.534
01/11/2012 -0.0816068944 -0.440 - 0.000 -2.534
01/12/2012 0.0446272908 0.030 0.007 -2.534
01/01/2013 0.1141596293 0.520 0.003 -2.534
01/02/2013 -0.0197752615 0.240 - 0.003 -2.534
01/03/2013 -0.0310507282 0.120 0.006 -2.534
01/04/2013 -0.0725491730 -0.610 0.001 -2.534
01/05/2013 -0.0990750795 -0.540 0.009 -2.534
01/06/2013 -0.1001204634 0.520 0.014 -2.284
01/07/2013 -0.0805473842 2.780 0.036 -1.784
01/08/2013 0.0214488937 0.610 0.063 -1.534
01/09/2013 0.0152103282 -0.860 0.064 -1.034
01/10/2013 0.0686457956 -0.420 - 0.032 -1.034
01/11/2013 -0.1124167229 -0.390 0.067 -0.784
01/12/2013 0.1375201743 0.040 0.018 -0.784
01/01/2014 -0.0683647945 0.560 0.004 -0.784
01/02/2014 0.0225707340 -0.250 - 0.048 -0.784
01/03/2014 -0.0517228288 -0.430 - 0.019 -0.784
01/04/2014 0.0756705584 -0.530 0.012 -0.784
01/05/2014 -0.0150213680 -0.350 0.007 -0.784
01/06/2014 -0.0730600877 -0.080 0.031 -0.784
01/07/2014 -0.0493391411 0.420 - 0.031 -0.784
01/08/2014 0.2000521349 -0.040 0.011 -0.784
01/09/2014 0.0066572969 -0.240 0.043 -0.784
01/10/2014 -0.0917399533 -0.040 - 0.010 -0.784
01/11/2014 -0.0619377252 0.990 0.010 -0.659
01/12/2014 -0.0113954733 1.950 0.021 -0.534
01/01/2015 -0.0192059872 -0.750 0.015 -0.534
01/02/2015 -0.0178184940 -0.870 0.019 -0.784
01/03/2015 -0.0341936482 -0.340 0.018 -0.784
01/04/2015 -0.0710587933 -0.150 - 0.011 -0.784
01/05/2015 -0.0068608711 -0.010 0.022 -0.784
01/06/2015 -0.0745296930 0.030 0.010 -0.784
01/07/2015 -0.0877973364 0.420 0.012 -0.784
01/08/2015 -0.0547712295 -0.120 0.041 -0.784
01/09/2015 -0.0512976930 -0.560 0.045 -0.784
01/10/2015 -0.0061465034 -0.590 - 0.069 -0.784
01/11/2015 -0.1068287640 -0.300 0.015 -0.784
01/12/2015 -0.0494585358 0.450 - 0.003 -0.784
01/01/2016 -0.0432925875 0.000 0.004 -1.034
01/02/2016 0.0521863323 -0.600 - 0.032 -1.284
01/03/2016 0.3625430718 -0.320 - 0.008 -1.534
01/04/2016 0.0961291656 -0.960 - 0.005 -1.534
01/05/2016 -0.0258097120 -0.270 0.032 -1.534
01/06/2016 0.0857577325 0.150 - 0.031 -1.784
01/07/2016 0.1061654536 0.180 - 0.006 -1.784
01/08/2016 -0.0019092160 -0.530 0.016 -3.034
01/09/2016 -0.0255607220 -0.290 - 0.022 -3.284
01/10/2016 0.4331623576 -0.370 0.005 -3.534
01/11/2016 0.0449677785 -0.040 0.040 -3.534
01/12/2016 0.0070476093 -0.090 - 0.009 -3.534
01/01/2017 0.1339193047 0.460 - 0.006 -3.534
01/02/2017 0.0648722090 -0.280 0.001 -3.534
01/03/2017 0.0610917799 -0.530 - 0.001 -3.534
01/04/2017 0.0512476428 -0.420 0.001 -3.534
01/05/2017 -0.1225479936 -0.120 0.000 -3.534
01/06/2017 0.0043649130 0.180 0.000 -3.534
01/07/2017 0.0358215421 -0.290 0.001 -3.534
01/08/2017 0.0227608275 -0.580 0.003 -3.784
01/09/2017 -0.0274687034 -0.380 0.011 -4.034
01/10/2017 0.1221879568 -0.500 0.006 -4.034
01/11/2017 0.2531596331 -0.310 - 0.004 -4.034
01/12/2017 -0.0849536872 0.200 0.003 -4.034