Harga Saham

OLEH:

FEBRI NELDIKO 20100410049

MANAJEMEN A

UNIVERSITAS MUHAMMADIYAH YOGYAKARTA

SAHAM BNI

TAGUN 2007
NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN
BBNI 31/01/2007 Rabu 1820 334000 35
BBNI 28/02/2007 Rabu 1750 557000 59 -3,85%
BBNI 30/03/2007 Jumat 1760 212000 24 0,57%
BBNI 30/04/2007 Senin 2200 1879000 130 25,00%
BBNI 31/05/2007 Kamis 2500 800000 54 13,64%
BBNI 29/06/2007 Jumat 2475 2719500 165 -1,00%
BBNI 31/07/2007 Selasa 2475 8306500 665 0,00%
BBNI 31/08/2007 Jumat 1950 96219500 1319 -21,21%
BBNI 28/09/2007 Jumat 2000 48717500 764 2,56%
BBNI 31/10/2007 Rabu 1990 28956000 527 -0,50%
BBNI 30/11/2007 Jumat 1840 15911500 408 -7,54%
BBNI 28/12/2007 Jumat 1970 22722500 320 7,07%

TAHUN 2008
NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN
BBNI 31/01/2008 Kamis 1740 26308500 401
BBNI 29/02/2008 Jumat 1660 20642000 341 -4,60%
BBNI 31/03/2008 Senin 1390 23668000 599 -16,27%
BBNI 30/04/2008 Rabu 1200 10177500 184 -13,67%
BBNI 30/05/2008 Jumat 1250 15190500 328 4,17%
BBNI 30/06/2008 Senin 1210 17324500 275 -3,20%
BBNI 31/07/2008 Kamis 1460 107469500 1993 20,66%
BBNI 29/08/2008 Jumat 1270 11387500 248 -13,01%
BBNI 29/09/2008 Senin 970 21263500 608 -23,62%
BBNI 31/10/2008 Jumat 510 130935500 2446 -47,42%
BBNI 28/11/2008 Jumat 560 67255000 1660 9,80%
BBNI 30/12/2008 Selasa 680 38086500 1399 21,43%

TAHUN 2009
Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
20090130 760 770 750 770 0 0 23151 8775735
20090227 690 700 680 700 10 1,44 7083 2434465 -9,09%
20090331 720 750 720 720 0 0 65935 24200755 2,86%
20090430 1250 1260 1210 1250 40 3,3 191486 1,18E+08 73,61%
20090529 1570 1600 1560 1570 0 0 65699 51934150 25,60%
20090630 1740 1750 1710 1720 0 0 15047 12982775 9,55%
20090731 1900 1920 1860 1890 10 0,53 116307 1,1E+08 9,88%
20090831 1970 1970 1920 1940 -40 2,02 72071 69945455 2,65%
20090930 2100 2125 2075 2125 50 2,4 62513 65626800 9,54%
20091030 1900 1900 1850 1850 10 0,54 84246 79061950 -12,94%
20091130 1970 2025 1950 2025 85 4,38 181722 1,81E+08 9,46%
20091230 2000 2025 1980 1980 -20 1 19215 19134165 -2,22%

TAHUN 2010
Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
20100331 2300 2300 2175 2275 -25 1,08 76149 84302912
20100430 2500 2600 2500 2600 100 4 113019 1,44E+08 14,29%
20100531 2450 2500 2425 2500 75 3,09 44210 54794750 -3,85%
20100630 2300 2400 2300 2350 0 0 24196 28429262 -6,00%
20100730 3075 3100 3000 3025 -50 1,62 32625 49560950 28,72%
20100831 3400 3475 3375 3475 50 1,45 81357 1,39E+08 14,88%
20100930 3750 3750 3675 3675 -75 2 55548 1,03E+08 5,76%
20101029 3850 3900 3825 3900 50 1,29 19776 38167387 6,12%
20101130 4100 4100 3950 4050 0 0 43211 86380200 3,85%
20101230 3875 3925 3800 3875 25 0,64 84316 1,63E+08 -4,32%

SAHAM FAST
TAHUN 2007
HARTU
NTICKB TGLEMITEN NHARI P VOLTUP FREKWENSI RETURN
FAST 31/01/2007 Rabu 1800 0 0
FAST 28/02/2007 Rabu 1850 50000 1 2,78%
FAST 30/03/2007 Jumat 1850 10000 1 0,00%
FAST 30/04/2007 Senin 2300 0 0 24,32%
FAST 31/05/2007 Kamis 2200 0 0 -4,35%
FAST 29/06/2007 Jumat 2300 0 0 4,55%
FAST 31/07/2007 Selasa 2300 0 0 0,00%
FAST 31/08/2007 Jumat 2300 0 0 0,00%
FAST 28/09/2007 Jumat 2300 0 0 0,00%
FAST 31/10/2007 Rabu 2300 0 0 0,00%
FAST 30/11/2007 Jumat 2300 0 0 0,00%
FAST 28/12/2007 Jumat 2450 0 0 6,52%

TAHUN 2008
HARTU
NTICKB TGLEMITEN NHARI P VOLTUP FREKWENSI RETURN
FAST 31/01/2008 Kamis 2450 0 0
FAST 29/02/2008 Jumat 2450 0 0 0,00%
FAST 03/03/2008 Senin 2450 0 0 0,00%
FAST 30/04/2008 Rabu 2700 2500 1 10,20%
FAST 30/05/2008 Jumat 2700 0 0 0,00%
FAST 30/06/2008 Senin 3000 0 0 11,11%
FAST 31/07/2008 Kamis 2700 0 0 -10,00%
FAST 29/08/2008 Jumat 3000 0 0 11,11%
FAST 29/09/2008 Senin 3000 0 0 0,00%
FAST 31/10/2008 Jumat 3000 0 0 0,00%
FAST 28/11/2008 Jumat 3000 0 0 0,00%
FAST 30/12/2008 Selasa 3100 0 0 3,33%

TAHUN 2009
Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
20090130 3000 3000 3000 3000 0 0 40 60000
20090227 3000 3000 3000 3000 0 0 3 4500 0,00%
20090331 3000 3000 3000 3000 0 0 0 0 0,00%
20090430 3000 3000 3000 3000 0 0 0 0 0,00%
20090529 3000 3000 3000 3000 0 0 0 0 0,00%
20090630 3200 3200 3200 3200 0 0 0 0 6,67%
20090731 3500 3500 3500 3500 0 0 0 0 9,38%
20090831 3500 3500 3500 3500 0 0 0 0 0,00%
20090930 3500 3500 3500 3500 0 0 0 0 0,00%
20091030 3600 3600 3600 3600 0 0 0 0 2,86%
20091130 3350 3350 3350 3350 0 0 0 0 -6,94%
20091230 5200 5200 5200 5200 0 0 0 0 55,22%

TAHUN 2010
Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
20100331 6500 6500 6500 6500 0 0 0 0
20100430 7000 7000 7000 7000 0 0 2 7000 7,69%
20100531 7000 7000 7000 7000 0 0 0 0 0,00%
20100630 7000 7100 7000 7100 100 1,42 284 998950 1,43%
20100730 7500 7500 7250 7250 -250 3,33 11 41125 2,11%
20100831 7300 7300 7300 7300 0 0 0 0 0,69%
20100930 9000 9000 9000 9000 0 0 0 0 23,29%
20101029 8950 9500 8700 9000 500 5,88 42 193675 0,00%
20101130 10000 10000 10000 10000 0 0 33 165000 11,11%
20101230 9200 9200 9200 9200 0 0 0 0 -8,00%

SAHAM GUDANG GARAM

TAHUN 2007
NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN
GGRM 31/01/2007 Rabu 10350 235000 48
GGRM 28/02/2007 Rabu 10850 552000 128 4,83%
GGRM 30/03/2007 Jumat 10600 709500 78 -2,30%
GGRM 30/04/2007 Senin 10850 342000 72 2,36%
GGRM 31/05/2007 Kamis 11100 567000 102 2,30%
GGRM 29/06/2007 Jumat 11150 275500 33 0,45%
GGRM 30/07/2007 Senin 10850 227500 42 -2,69%
GGRM 31/08/2007 Jumat 9550 802500 51 -11,98%
GGRM 28/09/2007 Jumat 9400 874000 195 -1,57%
GGRM 31/10/2007 Rabu 10000 1992000 191 6,38%
GGRM 30/11/2007 Jumat 8400 1043500 246 -16,00%
GGRM 28/12/2007 Jumat 8500 1264000 110 1,19%

TAHUN 2008
NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN
GGRM 31/01/2008 Kamis 8150 239000 56
GGRM 29/02/2008 Jumat 7950 645000 53 -2,45%
GGRM 31/03/2008 Senin 7650 438500 83 -3,77%
GGRM 30/04/2008 Rabu 7600 92000 40 -0,65%
GGRM 30/05/2008 Jumat 7400 827500 105 -2,63%
GGRM 30/06/2008 Senin 6450 82000 44 -12,84%
GGRM 30/06/2008 Senin 6450 82000 44 0,00%
GGRM 31/07/2008 Kamis 6650 7922000 1406 3,10%
GGRM 29/08/2008 Jumat 6450 122500 43 -3,01%
GGRM 29/09/2008 Senin 5900 21500 9 -8,53%
GGRM 31/10/2008 Jumat 4300 1009500 127 -27,12%
GGRM 28/11/2008 Jumat 4325 130000 73 0,58%
GGRM 30/12/2008 Selasa 4250 1922000 381 -1,73%

TAHUN 2009
Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
20090130 5050 5400 5050 5400 250 4,85 914 2425675
20090227 5100 5250 5100 5200 0 0 92 237000 -3,70%
20090331 5850 6000 5800 5900 50 0,85 311 916875 13,46%
20090430 6450 7550 6450 7450 1000 15,5 5226 18247250 26,27%
20090529 11600 11600 11350 11350 -150 1,3 1966 11314525 52,35%
20090630 12700 12750 12000 12550 100 0,8 4643 28823250 10,57%
20090731 13900 14200 13900 14100 100 0,71 3062 21478325 12,35%
20090831 14500 14800 14300 14300 -200 1,37 1170 8542250 1,42%
20090930 14750 14900 14750 14900 150 1,01 978 7251425 4,20%
20091030 13100 14600 12900 14300 1350 10,42 3182 21983025 -4,03%
20091130 17250 17500 16950 17250 0 0 1597 13799950 20,63%
20091230 20950 21800 20700 21550 850 4,1 3566 38165475 24,93%

TAHUN 2010
Date Open High Low Close Change(%) Ratio(%) RETURN
 29/01/2010 23900 24050 23800 24000 1358500 23372,21
25/02/2010 25600 26300 25600 26050 877000 25368,59 8,54%
31/03/2010 25500 25550 24600 24750 1672000 24102,6 -4,99%
30/04/2010 27400 27600 27050 27600 1038000 26878,05 11,52%
31/05/2010 33600 35000 32300 33700 1901000 32818,48 22,10%
30/06/2010 33600 34200 33550 34200 591500 33305,41 1,48%
30/07/2010 35100 35200 35000 35000 1001000 34084,48 2,34%
31/08/2010 38700 40000 38700 39400 721000 38369,39 12,57%
30/09/2010 50400 51600 50400 51600 1276500 50250,26 30,96%
29/10/2010 47000 47750 46650 47700 1107500 46452,28 -7,56%
30/11/2010 42750 42750 40700 40700 1876000 39635,38 -14,68%
30/12/2010 40700 40750 39750 40000 393000 38953,69 -1,72%

SAHAM PER TAHUN BNI

NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN

BBNI 28/12/2007 Jumat 1970 22722500 320
BBNI 30/12/2008 Selasa 680 38086500 1399 -65,48%

Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
1913416
20091230 2000 2025 1980 1980 -20 1 19215 5
20101230 3875 3925 3800 3875 25 0,64 84316 1,63E+08 95,71%

SAHAM PER TAHUN FAST

NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN

FAST 28/12/2007 Jumat 2450 0 0

FAST 30/12/2008 Selasa 3100 0 0 26,53%

Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN
2009123
0 5200 5200 5200 5200 0 0 0 0
2010123
0 9200 9200 9200 9200 0 0 0 0 76,92%

SAHAM PER TAHUN GUDANG GARAM

NTICKB TGLEMITEN NHARI HARTUP VOLTUP FREKWENSI RETURN

28/12/200
GGRM 7 Jumat 8500 1264000 110
30/12/200
GGRM 8 Selasa 4250 1922000 381 -50,00%

Date Open High Low Close Change(%) Ratio(%) Volume Value(T) RETURN

30/12/2009 20950 21800 20700 21550 850 4,1 3566 38165475

30/12/2012 40700 40750 39750 40000 393000 38953,69 85,61%

IHSG

TAHUN 2007

TGLPASAR NHARI IHSGBN RETURN

31/01/2007 Rabu 1757,2577

28/02/2007 Rabu 1740,971 -0,93%

30/03/2007 Jumat 1830,9236 5,17%

30/04/2007 Senin 1999,1669 9,19%

31/05/2007 Kamis 2084,3245 4,26%

29/06/2007 Jumat 2139,2779 2,64%

31/07/2007 Selasa 2348,67 9,79%

31/08/2007 Jumat 2194,34 -6,57%

28/09/2007 Jumat 2359,21 7,51%

31/10/2007 Rabu 2643,49 12,05%

30/11/2007 Jumat 2688,33 1,70%

28/12/2007 Jumat 2745,83 2,14%

TAHUN 2008

TGLPASAR NHARI IHSGBN RETURN

31/01/2008 Kamis 2627,251

29/02/2008 Jumat 2721,9444 3,60%

31/03/2008 Senin 2447,299 -10,09%

30/04/2008 Rabu 2304,516 -5,83%

30/05/2008 Jumat 2444,349 6,07%

30/06/2008 Senin 2349,105 -3,90%

31/07/2008 Kamis 2304,508 -1,90%

29/08/2008 Jumat 2165,943 -6,01%

30/09/2008 Selasa 0 -100,00%

31/10/2008 Jumat 1256,704 #DIV/0!

28/11/2008 Jumat 1241,541 -1,21%

30/12/2008 Selasa 1355,408 9,17%

TAHUN 2009

Date Last Change(%) Ratio(%) Open High Low Volume Value(M) RETURN

20090130 1332,667 8,017 0,6 1324,522 1332,667 1315,242 2870565 882362

20090227 1285,476 -4,845 0,37 1292,282 1293,951 1281,075 3580488 1280434 -3,54%

20090331 1434,074 14,982 1,05 1419,092 1453,771 1417,339 3481337 1772479 11,56%

20090430 1722,766 78,581 4,77 1644,185 1728,066 1644,237 40280293 5870993 20,13%

20090529 1916,831 13,955 0,73 1903,186 1941,787 1903,186 27156789 6175101 11,26%

20090630 2026,78 -6,936 0,34 2034,977 2060,725 2020,692 9454892 2732140 5,74%

20090731 2323,236 25,101 1,09 2298,65 2332,763 2298,65 27859903 9975528 14,63%

20090831 2341,537 -35,71 1,5 2377,453 2378,291 2333,308 11463974 4151380 0,79%

20090930 2467,591 23,76 0,97 2444,25 2471,878 2435,02 7512919 3720744 5,38%

20091030 2367,701 23,668 1 2345,062 2402,416 2345,062 11328967 6642417 -4,05%

20091130 2415,837 22,318 0,93 2393,416 2430,252 2370,53 11764021 5217775 2,03%

20091230 2534,356 15,362 0,6 2520,304 2534,356 2519,009 5606531 2111947 4,91%
 TAHUN 2010

Date Open High Low Close Volume Adj Close* RETURN

29-Jan-10 2.619,26 2.619,26 2.569,27 2.610,80 2.171.198.000 2.610,80

25-Feb-10 2.579,31 2.583,16 2.536,09 2.549,03 2.365.084.400 2.549,03 -2,37%

31-Mar-10 2.798,68 2.809,47 2.758,26 2.777,30 4.173.624.800 2.777,30 8,96%

30-Apr-10 2.927,26 2.972,92 2.927,26 2.971,25 5.235.455.200 2.971,25 6,98%

31-Mei-10 2.714,32 2.799,45 2.714,32 2.796,96 5.658.693.600 2.796,96 -5,87%

30-Jun-10 2.892,58 2.918,06 2.844,45 2.913,68 2.485.969.000 2.913,68 4,17%

30-Jul-10 3.096,72 3.104,08 3.054,10 3.069,28 3.356.064.000 3.069,28 5,34%

31-Agust-10 3.098,77 3.099,75 3.058,05 3.081,88 3.599.096.400 3.081,88 0,41%

30-Sep-10 3.495,76 3.514,77 3.487,71 3.501,30 5.577.425.600 3.501,30 13,61%

29-Okt-10 3.639,21 3.647,56 3.615,22 3.635,32 0 3.635,32 3,83%

30-Nop-10 3.631,54 3.633,99 3.529,85 3.531,21 7.971.277.600 3.531,21 -2,86%

30-Des-10 3.698,94 3.718,98 3.689,03 3.703,51 2.050.353.600 3.703,51 4,88%

IHSG PER TAHUN

TGLPASAR NHARI IHSGBN RETURN

 28/12/2007 Jumat 2745,83

30/12/2008 Selasa 1355,408 -50,64%

Value(M
Date Last Change(%) Ratio(%) Open High Low Volume ) RETURN
2519,00
20091230 2534,356 15,362 0,6 2520,304 2534,356 9 5606531 2111947

30-Des-10 3.698,94 3.718,98 3.689,03 3.703,51 2.050.353.600 3.703,51 45,95%