Anda di halaman 1dari 6

Mandala Multifinance Tbk (MFIN)

Prices
Date
Open
High
Low
Close
1-Dec-10
540
600
500
1-Nov-10
520
670
510
1-Oct-10
580
640
500
1-Sep-10
400
550
400
19-Aug-10 24.48 Dividend
2-Aug-10
415
430
380
1-Jul-10
340
435
340
1-Jun-10
350
355
310
3-May-10
365
365
295
1-Apr-10
315
395
285
1-Mar-10
275
320
250
1-Feb-10
270
300
260
4-Jan-10
245
280
235
* Close price adjusted for dividends and splits.

530
580
520
550
410
420
345
320
365
300
275
270

Indeks Harga Saham Gabungan (IHSG)


Prices
Date
Open
High
Low
Close
1-Dec-10 3,530.93 3,788.56 3,530.93 3,703.51
1-Nov-10 3,635.52 3,777.92 3,529.85 3,531.21
1-Oct-10 3,501.20 3,667.01 3,501.20 3,635.32
1-Sep-10 3,081.49 3,524.32 3,081.49 3,501.30
2-Aug-10 3,070.28 3,150.16 2,959.75 3,081.88
1-Jul-10 2,912.88 3,104.08 2,860.91 3,069.28
1-Jun-10 2,796.66 2,981.28 2,698.28 2,913.68
3-May-10 2,971.75 2,996.42 2,502.05 2,796.96
1-Apr-10 2,777.70 2,972.92 2,777.70 2,971.25
1-Mar-10 2,548.83 2,818.94 2,545.89 2,777.30
1-Feb-10 2,610.59 2,613.67 2,431.84 2,549.03
4-Jan-10 2,533.95 2,689.77 2,532.90 2,610.80
* Close price adjusted for dividends and splits.

Avg Vol
Adj Close*
348,600
530
1,046,600
580
446,600
520
965,600
550
132,600
837,400
335,000
194,100
347,800
191,600
849,600
1,209,000

410
395.52
324.89
301.35
343.73
282.51
258.97
254.26

Avg Vol
Adj Close*
3,099,489,000 3,703.51
5,221,298,500 3,531.21
5,022,649,800 3,635.32
4,078,938,800 3,501.30
4,063,138,000 3,081.88
3,884,965,400 3,069.28
4,259,397,500 2,913.68
4,925,558,700 2,796.96
5,273,440,300 2,971.25
3,888,145,400 2,777.30
3,202,115,300 2,549.03
4,242,926,200 2,610.80

Mandala Multifinance Tbk


Prices
Date
4-Jan-10
1-Feb-10
1-Mar-10
1-Apr-10
3-May-10
1-Jun-10
1-Jul-10
2-Aug-10
19-Aug-10
1-Sep-10
1-Oct-10
1-Nov-10
1-Dec-10

Indeks Harga Saham Gabu


Prices
Date
4-Jan-10
1-Feb-10
1-Mar-10
1-Apr-10
3-May-10
1-Jun-10
1-Jul-10
2-Aug-10
1-Sep-10
1-Oct-10
1-Nov-10
1-Dec-10

Mandala Multifinance Tbk (MFIN)


Open

High
245
270
275
315
365
350
340
415
24.48 Dividend
400
580
520
540

Low

Close

280
300
320
395
365
355
435
430

235
260
250
285
295
310
340
380

270
275
300
365
320
345
420
410

550
640
670
600

400
500
510
500

550
520
580
530

Avg Vol
Adj Close*
1,209,000
254.26
849,600
258.97
191,600
282.51
347,800
343.73
194,100
301.35
335,000
324.89
837,400
395.52
132,600
410
965,600
446,600
1,046,600
348,600

Copy dan Paste data ke kolom I


Urutkan data dari bulan Januari s/d Desem
MFIN
Sort data dari I3:O16
Klik kanan, pilih sort, kemudian klik Sort

550
520
580
530

Indeks Harga Saham Gabungan (IHSG)


Open
High
Low
Close
2,533.95 2,689.77 2,532.90 2,610.80
2,610.59 2,613.67 2,431.84 2,549.03
2,548.83 2,818.94 2,545.89 2,777.30
2,777.70 2,972.92 2,777.70 2,971.25
2,971.75 2,996.42 2,502.05 2,796.96
2,796.66 2,981.28 2,698.28 2,913.68
2,912.88 3,104.08 2,860.91 3,069.28
3,070.28 3,150.16 2,959.75 3,081.88
3,081.49 3,524.32 3,081.49 3,501.30
3,501.20 3,667.01 3,501.20 3,635.32
3,635.52 3,777.92 3,529.85 3,531.21
3,530.93 3,788.56 3,530.93 3,703.51

Avg Vol
Adj Close*
4,242,926,200 2,610.80
3,202,115,300 2,549.03
3,888,145,400 2,777.30
5,273,440,300 2,971.25
4,925,558,700 2,796.96
4,259,397,500 2,913.68
3,884,965,400 3,069.28
4,063,138,000 3,081.88
4,078,938,800 3,501.30
5,022,649,800 3,635.32
5,221,298,500 3,531.21
3,099,489,000 3,703.51

IHSG
Sort data dari I21:O33
Klik kanan, pilih sort, kemudian klik Sort

Paste data ke kolom I


ata dari bulan Januari s/d Desember, caranya:

n, pilih sort, kemudian klik Sort Oldest to Newest

ari I21:O33
n, pilih sort, kemudian klik Sort Oldest to Newest

Stock Price dan Return


Month
2010.01
2010.02
2010.03
2010.04
2010.05
2010.06
2010.07
2010.08
2010.09
2010.10
2010.11
2010.12

MFIN
Price
Dividend Return
270
275
0.01852 <-- =((B6-B5)+C6)/B5
300
0.09091
365
0.21667
320
-0.12329
345
0.07813
420
0.21739
410
24.48 0.03448
550
0.34146
520
-0.05455
580
0.11538
530
-0.08621

IHSG
Price
Return
2,610.80
2,549.03 -0.02366 <-- =(F6-F5)/F5
2,777.30 0.08955
2,971.25 0.06983
2,796.96 -0.05866
2,913.68 0.04173
3,069.28 0.05340
3,081.88 0.00411
3,501.30 0.13609
3,635.32 0.03828
3,531.21 -0.02864
3,703.51 0.04879

Stock Return
Month
2010.02
2010.03
2010.04
2010.05
2010.06
2010.07
2010.08
2010.09
2010.10
2010.11
2010.12

Stock Return
R_MFIN
R_IHSG
0.01852
-0.02366
0.09091
0.08955
0.21667
0.06983
-0.12329
-0.05866
0.07813
0.04173
0.21739
0.05340
0.03448
0.00411
0.34146
0.13609
-0.05455
0.03828
0.11538
-0.02864
-0.08621
0.04879

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.66445
R Square
0.44150
Adjusted R Square
0.37944
Standard Error
0.11144
Observations
11
ANOVA
df
Regression
Residual
Total

Intercept
R_IHSG

SS
1
9
10

0.088
0.112
0.200

Coefficients Standard Error


0.021
0.040
1.657
0.621

MS
0.088
0.012

F
Significance F
7.114
0.026

t Stat
P-value
Lower 95%
Upper 95% Lower 95.0% Upper 95.0%
0.539
0.603
-0.068
0.111
-0.068
0.111
2.667
0.026
0.252
3.062
0.252
3.062