Date Open High Low Close Adj Close

1/1/2014 394.776001 565.357971 391.851013 526.367981 470.694061

2/1/2014 521.494019 672.580994 521.494019 648.211975 579.650574
3/1/2014 643.338013 799.299011 628.71698 740.814026 662.45813
4/1/2014 750.560974 779.804016 648.211975 726.192017 649.382751
5/1/2014 726.192017 779.804016 687.202026 701.822998 637.521606
6/1/2014 677.455017 701.822998 623.843018 662.833008 602.103882
7/1/2014 657.960022 848.036987 648.211975 789.551025 717.211975
8/1/2014 789.551025 926.017029 765.182983 882.153015 801.329651
9/1/2014 882.153015 921.143005 799.299011 813.919983 739.348145
10/1/2014 852.909973 960.132996 779.804016 945.512024 858.883728
11/1/2014 940.638 1033.23999 916.27002 1018.619995 925.293396
12/1/2014 1018.619995 1510.869995 1013.73999 1432.890015 1301.607788
1/1/2015 1432.890015 1696.069946 1320.790039 1671.699951 1518.537842
2/1/2015 1671.699951 1842.290039 1637.589966 1769.180054 1607.08667
3/1/2015 1778.930054 1778.930054 1588.849976 1735.060059 1576.092896
4/1/2015 1725.319946 1769.180054 1510.869995 1676.579956 1522.970825
5/1/2015 1676.579956 1769.180054 1467.01001 1657.079956 1505.257324
6/1/2015 1657.079956 1700.949951 1490 1520 1389.646118
7/1/2015 1525 1900 1515 1770 1618.206299
8/1/2015 1770 1845 1505 1605 1467.356689
9/1/2015 1600 1675 1525 1550 1417.073364
10/1/2015 1570 1770 1565 1630 1490.212646
11/1/2015 1625 1760 1605 1605 1467.356689
12/1/2015 1650 1690 1605 1670 1526.782349
1/1/2016 1670 1775 1615 1735 1586.208008
2/1/2016 1760 2000 1725 1930 1764.484985
3/1/2016 1930 2045 1880 2005 1833.052979
4/1/2016 2020 2395 1995 2345 2143.89502
5/1/2016 2400 2660 2330 2510 2311.539063
6/1/2016 2530 2580 2360 2550 2348.376221
7/1/2016 2520 2860 2490 2770 2550.981201
8/1/2016 2770 2860 2670 2790 2569.399902
9/1/2016 2760 2800 2380 2620 2412.841797
10/1/2016 2640 2740 2560 2620 2412.841797
11/1/2016 2620 2620 2120 2550 2348.376221
12/1/2016 2550 2650 2290 2550 2348.376221
1/1/2017 2550 2680 2500 2560 2357.585938
2/1/2017 2560 2650 2430 2480 2283.911133
3/1/2017 2480 2500 2320 2370 2182.608643
4/1/2017 2370 2440 2230 2390 2235.727051
5/1/2017 2390 2450 2210 2380 2226.372314
6/1/2017 2380 2380 2210 2320 2170.245117
7/1/2017 2350 2400 2180 2390 2235.727051
8/1/2017 2390 2390 2210 2220 2076.700195
 9/1/2017 2220 2230 1775 1775 1660.424683
10/1/2017 1780 2250 1780 2120 1983.155151
11/1/2017 2120 2250 2060 2110 1973.800659
12/1/2017 2110 2270 1860 2210 2067.345947
1/1/2018 2210 2870 2130 2830 2647.324951
2/1/2018 2840 3150 2640 2910 2722.161133
3/1/2018 2950 3000 2430 2470 2310.562988
4/1/2018 2490 2660 2140 2210 2067.345947
5/1/2018 2210 2380 1875 2320 2221.266602
6/1/2018 2320 2450 1915 1925 1843.076904
7/1/2018 1940 2170 1770 2120 2029.778198
8/1/2018 2140 2210 1830 1895 1814.353638
9/1/2018 1900 1915 1680 1700 1627.652344
10/1/2018 1715 1825 1415 1440 1378.717285
11/1/2018 1450 1705 1415 1560 1493.610352
12/1/2018 1605 1890 1605 1680 1608.503418
1/1/2019 1680 2140 1680 1975 1890.948975
2/1/2019 1980 2050 1745 1875 1795.204712
3/1/2019 1880 2020 1845 1985 1900.523438
4/1/2019 1990 2230 1925 2120 2029.778198
5/1/2019 2120 2120 1650 1810 1732.970947
6/1/2019 1810 2050 1810 2010 2010
7/1/2019 2030 2180 1910 2050 2050
 Volume
1374755342
1455334167
1792898641
1683305443
715083197
723789186
1672276205
1281062855
1371464458
1467323848
851750286
1299081746
1390104122
1034609191
903548539
491915289
313426403
403832578
821491700
478593200
400245900
855790400
622213100
365524700
792755300
797679800
484378900
531388700
1155458000
1080894600
796336300
741254000
715988300
407030300
617693900
323455500
302575600
336528600
413258400
273592900
348908200
172899800
338168600
232309700
 709433100
831936200
306940800
385979400
693397700
741732000
607082100
480763700
933116700
354476300
899613200
776953200
461934700
674683900
1699938400
1726523700
1686656700
1240711400
574595100
969312600
664405400
386902800
598022100
 Date Open High Low Close Adj Close
12/1/2013 1018.62 1510.87 1013.74 1432.89 1301.61
1/1/2014 394.78 565.36 391.85 526.37 470.69
2/1/2014 521.49 672.58 521.49 648.21 579.65
3/1/2014 643.34 799.30 628.72 740.81 662.46
4/1/2014 750.56 779.80 648.21 726.19 649.38
5/1/2014 726.19 779.80 687.20 701.82 637.52
6/1/2014 677.46 701.82 623.84 662.83 602.10
7/1/2014 657.96 848.04 648.21 789.55 717.21
8/1/2014 789.55 926.02 765.18 882.15 801.33
9/1/2014 882.15 921.14 799.30 813.92 739.35
10/1/2014 852.91 960.13 779.80 945.51 858.88
11/1/2014 940.64 1033.24 916.27 1018.62 925.29
12/1/2014 1018.62 1510.87 1013.74 1432.89 1301.61
1/1/2015 1432.89 1696.07 1320.79 1671.70 1518.54
2/1/2015 1671.70 1842.29 1637.59 1769.18 1607.09
3/1/2015 1778.93 1778.93 1588.85 1735.06 1576.09
4/1/2015 1725.32 1769.18 1510.87 1676.58 1522.97
5/1/2015 1676.58 1769.18 1467.01 1657.08 1505.26
6/1/2015 1657.08 1700.95 1490.00 1520.00 1389.65
7/1/2015 1525.00 1900.00 1515.00 1770.00 1618.21
8/1/2015 1770.00 1845.00 1505.00 1605.00 1467.36
9/1/2015 1600.00 1675.00 1525.00 1550.00 1417.07
10/1/2015 1570.00 1770.00 1565.00 1630.00 1490.21
11/1/2015 1625.00 1760.00 1605.00 1605.00 1467.36
12/1/2015 1650.00 1690.00 1605.00 1670.00 1526.78
1/1/2016 1670.00 1775.00 1615.00 1735.00 1586.21
2/1/2016 1760.00 2000.00 1725.00 1930.00 1764.48
3/1/2016 1930.00 2045.00 1880.00 2005.00 1833.05
4/1/2016 2020.00 2395.00 1995.00 2345.00 2143.90
5/1/2016 2400.00 2660.00 2330.00 2510.00 2311.54
6/1/2016 2530.00 2580.00 2360.00 2550.00 2348.38
7/1/2016 2520.00 2860.00 2490.00 2770.00 2550.98
8/1/2016 2770.00 2860.00 2670.00 2790.00 2569.40
9/1/2016 2760.00 2800.00 2380.00 2620.00 2412.84
10/1/2016 2640.00 2740.00 2560.00 2620.00 2412.84
11/1/2016 2620.00 2620.00 2120.00 2550.00 2348.38
12/1/2016 2550.00 2650.00 2290.00 2550.00 2348.38
1/1/2017 2550.00 2680.00 2500.00 2560.00 2357.59
2/1/2017 2560.00 2650.00 2430.00 2480.00 2283.91
3/1/2017 2480.00 2500.00 2320.00 2370.00 2182.61
4/1/2017 2370.00 2440.00 2230.00 2390.00 2235.73
5/1/2017 2390.00 2450.00 2210.00 2380.00 2226.37
6/1/2017 2380.00 2380.00 2210.00 2320.00 2170.25
7/1/2017 2350.00 2400.00 2180.00 2390.00 2235.73
8/1/2017 2390.00 2390.00 2210.00 2220.00 2076.70
9/1/2017 2220.00 2230.00 1775.00 1775.00 1660.42
10/1/2017 1780.00 2250.00 1780.00 2120.00 1983.16
11/1/2017 2120.00 2250.00 2060.00 2110.00 1973.80
12/1/2017 2110.00 2270.00 1860.00 2210.00 2067.35
1/1/2018 2210.00 2870.00 2130.00 2830.00 2647.32
2/1/2018 2840.00 3150.00 2640.00 2910.00 2722.16
3/1/2018 2950.00 3000.00 2430.00 2470.00 2310.56
4/1/2018 2490.00 2660.00 2140.00 2210.00 2067.35
5/1/2018 2210.00 2380.00 1875.00 2320.00 2221.27
6/1/2018 2320.00 2450.00 1915.00 1925.00 1843.08
7/1/2018 1940.00 2170.00 1770.00 2120.00 2029.78
8/1/2018 2140.00 2210.00 1830.00 1895.00 1814.35
9/1/2018 1900.00 1915.00 1680.00 1700.00 1627.65
10/1/2018 1715.00 1825.00 1415.00 1440.00 1378.72
11/1/2018 1450.00 1705.00 1415.00 1560.00 1493.61
12/1/2018 1605.00 1890.00 1605.00 1680.00 1608.50
1/1/2019 1680.00 2140.00 1680.00 1975.00 1890.95
2/1/2019 1980.00 2050.00 1745.00 1875.00 1795.20
3/1/2019 1880.00 2020.00 1845.00 1985.00 1900.52
4/1/2019 1990.00 2230.00 1925.00 2120.00 2029.78
5/1/2019 2120.00 2120.00 1650.00 1810.00 1732.97
6/1/2019 1810.00 2050.00 1810.00 2010.00 2010.00
7/1/2019 2030.00 2180.00 1910.00 2050.00 2050.00
 Volume Return Close Return Adj
1,299,081,746
1374755342 -0.63265290 -0.6383755 Column1
1455334167 0.2314806341 0.23148053
1792898641 0.14285767 0.14285771 Mean 0.0167637754
1683305443 -0.0197377594 -0.01973767 Standard Error 0.0167124543
715083197 -0.03355727 -0.01826526 Median 0.0084388186
723789186 -0.055555304 -0.05555533 Mode 0
1672276205 0.19117638 0.19117647 Standard Deviation 0.1367973339
1281062855 0.1172843642 0.11728426 Sample Variance 0.0187135106
1371464458 -0.07734830 -0.07734832 Kurtosis 7.2875702711
1467323848 0.161676877 0.16167699 Skewness -1.1801106857
851750286 0.07732104 0.07732091 Range 1.0393502215
1299081746 0.406697318 0.40669737 Minimum -0.6326529036
1390104122 0.16666313 0.16666315 Maximum 0.406697318
1034609191 0.0583119614 0.0583119 Sum 1.1231729535
903548539 -0.01928577 -0.01928569 Count 67
491915289 -0.0337049445 -0.03370491 Largest(1) 0.406697318
313426403 -0.01163082 -0.01163089 Smallest(1) -0.6326529036
403832578 -0.0827238031 -0.07680495 Confidence Level(95,0%) 0.0333674916
821491700 0.16447368 0.16447366
478593200 -0.093220339 -0.09322026
400245900 -0.03426791 -0.03426796
855790400 0.0516129032 0.05161291
622213100 -0.01533742 -0.01533738
365524700 0.0404984424 0.04049844
792755300 0.03892216 0.03892215
797679800 0.1123919308 0.11239193
484378900 0.03886010 0.03886006
531388700 0.1695760599 0.16957614
1155458000 0.07036247 0.07819601
1080894600 0.015936255 0.0159362
796336300 0.08627451 0.0862745
741254000 0.0072202166 0.00722024
715988300 -0.06093190 -0.06093178
407030300 0 0
617693900 -0.02671756 -0.0267177
323455500 0 0
302575600 0.00392157 0.00392174
336528600 -0.03125 -0.0312501
413258400 -0.04435484 -0.04435483
273592900 0.0084388186 0.02433712
348908200 -0.00418410 -0.0041842
172899800 -0.025210084 -0.02521016
338168600 0.03017241 0.0301726
 232309700 -0.0711297071 -0.07112982
709433100 -0.20045045 -0.20045046
831936200 0.1943661972 0.19436622
306940800 -0.00471698 -0.00471697
385979400 0.0473933649 0.04739348
693397700 0.28054299 0.28054279
741732000 0.0282685512 0.0282686
607082100 -0.15120275 -0.15120271
480763700 -0.1052631579 -0.10526311
933116700 0.04977376 0.07445326
354476300 -0.1702586207 -0.17025858
899613200 0.10129870 0.1012987
776953200 -0.1061320755 -0.10613207
461934700 -0.10290237 -0.10290237
674683900 -0.1529411765 -0.15294117
1699938400 0.08333333 0.0833333
1726523700 0.0769230769 0.07692305
1686656700 0.17559524 0.17559525
1240711400 -0.0506329114 -0.05063292
574595100 0.05866667 0.05866669
969312600 0.0680100756 0.06801008
664405400 -0.14622642 -0.14622645
386902800 0.1104972376 0.15985787
598022100 0.01990050 0.0199005
PT Waskita Karya (Persero) Tbk (WSKT.JK)
Laporan statistik Deskriptif Return Saham
Date Open High Low Close Adj Close Volume Return Close
6/1/2014 677.46 701.82 623.84 662.83 602.10 723789186
7/1/2014 657.96 848.04 648.21 789.55 717.21 1672276205 0.191176383
8/1/2014 789.55 926.02 765.18 882.15 801.33 1281062855 0.1172843642
9/1/2014 882.15 921.14 799.30 813.92 739.35 1371464458 -0.0773482954
10/1/2014 852.91 960.13 779.80 945.51 858.88 1467323848 0.161676877
11/1/2014 940.64 1033.24 916.27 1018.62 925.29 851750286 0.0773210379
12/1/2014 1018.62 1510.87 1013.74 1432.89 1301.61 1299081746 0.406697318
1/1/2015 1432.89 1696.07 1320.79 1671.70 1518.54 1390104122 0.1666631308
2/1/2015 1671.70 1842.29 1637.59 1769.18 1607.09 1034609191 0.0583119614
3/1/2015 1778.93 1778.93 1588.85 1735.06 1576.09 903548539 -0.0192857674
4/1/2015 1725.32 1769.18 1510.87 1676.58 1522.97 491915289 -0.0337049445
5/1/2015 1676.58 1769.18 1467.01 1657.08 1505.26 313426403 -0.0116308202
6/1/2015 1657.08 1700.95 1490.00 1520.00 1389.65 403832578 -0.0827238031
7/1/2015 1525.00 1900.00 1515.00 1770.00 1618.21 821491700 0.1644736842
8/1/2015 1770.00 1845.00 1505.00 1605.00 1467.36 478593200 -0.093220339
9/1/2015 1600.00 1675.00 1525.00 1550.00 1417.07 400245900 -0.0342679128
10/1/2015 1570.00 1770.00 1565.00 1630.00 1490.21 855790400 0.0516129032
11/1/2015 1625.00 1760.00 1605.00 1605.00 1467.36 622213100 -0.0153374233
12/1/2015 1650.00 1690.00 1605.00 1670.00 1526.78 365524700 0.0404984424
1/1/2016 1670.00 1775.00 1615.00 1735.00 1586.21 792755300 0.0389221557
2/1/2016 1760.00 2000.00 1725.00 1930.00 1764.48 797679800 0.1123919308
3/1/2016 1930.00 2045.00 1880.00 2005.00 1833.05 484378900 0.0388601036
4/1/2016 2020.00 2395.00 1995.00 2345.00 2143.90 531388700 0.1695760599
5/1/2016 2400.00 2660.00 2330.00 2510.00 2311.54 1155458000 0.0703624733
6/1/2016 2530.00 2580.00 2360.00 2550.00 2348.38 1080894600 0.015936255
7/1/2016 2520.00 2860.00 2490.00 2770.00 2550.98 796336300 0.0862745098
8/1/2016 2770.00 2860.00 2670.00 2790.00 2569.40 741254000 0.0072202166
9/1/2016 2760.00 2800.00 2380.00 2620.00 2412.84 715988300 -0.0609318996
10/1/2016 2640.00 2740.00 2560.00 2620.00 2412.84 407030300 0
11/1/2016 2620.00 2620.00 2120.00 2550.00 2348.38 617693900 -0.0267175573
12/1/2016 2550.00 2650.00 2290.00 2550.00 2348.38 323455500 0
1/1/2017 2550.00 2680.00 2500.00 2560.00 2357.59 302575600 0.0039215686
2/1/2017 2560.00 2650.00 2430.00 2480.00 2283.91 336528600 -0.03125
3/1/2017 2480.00 2500.00 2320.00 2370.00 2182.61 413258400 -0.0443548387
4/1/2017 2370.00 2440.00 2230.00 2390.00 2235.73 273592900 0.0084388186
5/1/2017 2390.00 2450.00 2210.00 2380.00 2226.37 348908200 -0.0041841004
6/1/2017 2380.00 2380.00 2210.00 2320.00 2170.25 172899800 -0.025210084
7/1/2017 2350.00 2400.00 2180.00 2390.00 2235.73 338168600 0.0301724138
8/1/2017 2390.00 2390.00 2210.00 2220.00 2076.70 232309700 -0.0711297071
9/1/2017 2220.00 2230.00 1775.00 1775.00 1660.42 709433100 -0.2004504505
10/1/2017 1780.00 2250.00 1780.00 2120.00 1983.16 831936200 0.1943661972
11/1/2017 2120.00 2250.00 2060.00 2110.00 1973.80 306940800 -0.0047169811
12/1/2017 2110.00 2270.00 1860.00 2210.00 2067.35 385979400 0.0473933649
1/1/2018 2210.00 2870.00 2130.00 2830.00 2647.32 693397700 0.2805429864
2/1/2018 2840.00 3150.00 2640.00 2910.00 2722.16 741732000 0.0282685512
3/1/2018 2950.00 3000.00 2430.00 2470.00 2310.56 607082100 -0.1512027491
4/1/2018 2490.00 2660.00 2140.00 2210.00 2067.35 480763700 -0.1052631579
5/1/2018 2210.00 2380.00 1875.00 2320.00 2221.27 933116700 0.0497737557
6/1/2018 2320.00 2450.00 1915.00 1925.00 1843.08 354476300 -0.1702586207
7/1/2018 1940.00 2170.00 1770.00 2120.00 2029.78 899613200 0.1012987013
8/1/2018 2140.00 2210.00 1830.00 1895.00 1814.35 776953200 -0.1061320755
9/1/2018 1900.00 1915.00 1680.00 1700.00 1627.65 461934700 -0.1029023747
10/1/2018 1715.00 1825.00 1415.00 1440.00 1378.72 674683900 -0.1529411765
11/1/2018 1450.00 1705.00 1415.00 1560.00 1493.61 1699938400 0.0833333333
12/1/2018 1605.00 1890.00 1605.00 1680.00 1608.50 1726523700 0.0769230769
1/1/2019 1680.00 2140.00 1680.00 1975.00 1890.95 1686656700 0.1755952381
2/1/2019 1980.00 2050.00 1745.00 1875.00 1795.20 1240711400 -0.0506329114
3/1/2019 1880.00 2020.00 1845.00 1985.00 1900.52 574595100 0.0586666667
4/1/2019 1990.00 2230.00 1925.00 2120.00 2029.78 969312600 0.0680100756
5/1/2019 2120.00 2120.00 1650.00 1810.00 1732.97 664405400 -0.1462264151
6/1/2019 1810.00 2050.00 1810.00 2010.00 2010.00 386902800 0.1104972376
7/1/2019 2030.00 2180.00 1910.00 2050.00 2050.00 598022100 0.0199004975
 Laporan Statistik Deskriptif Return Saham (Juli 2014 - juli 2019)

Column1

Mean 0.0244317686
Standard Error 0.0142063767
Median 0.015936255
Mode 0
Standard Deviation 0.1109553492
Sample Variance 0.0123110895
Kurtosis 1.4565370428
Skewness 0.6569868646
Range 0.6071477684
Minimum -0.2004504505
Maximum 0.406697318
Sum 1.490337885
Count 61
Largest(1) 0.406697318
Smallest(1) -0.2004504505
Confidence Level(95,0%) 0.0284169844