HARGA SAHAM ADES

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

Close
1,900.00
2,025.00
2,050.00
2,075.00
2,025.00
1,960.00
1,940.00
1,890.00
1,870.00
1,910.00
1,900.00
1,880.00
1,920.00
1,930.00
2,150.00
2,125.00
2,150.00
2,150.00
2,525.00
2,475.00
2,400.00
2,350.00
2,225.00
2,225.00
2,175.00
2,125.00
2,175.00
2,275.00
2,175.00
2,225.00
2,450.00
2,550.00
2,475.00
2,450.00
2,500.00
2,450.00
2,500.00
2,475.00
2,450.00
2,525.00
2,825.00
2,750.00

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

2,775.00
2,750.00
2,750.00
2,750.00
2,850.00
2,850.00
2,825.00
2,750.00
2,825.00
2,750.00
2,725.00
3,025.00
3,150.00
3,450.00
3,775.00
3,700.00
3,700.00
3,725.00
4,300.00
4,750.00
4,575.00
4,575.00
4,725.00
4,650.00
4,650.00
4,300.00
4,075.00
3,800.00
3,875.00
4,650.00
4,500.00
4,450.00
4,450.00
4,450.00
4,525.00
4,650.00
4,625.00
4,550.00
4,550.00
4,400.00
4,375.00
4,275.00
4,225.00
4,100.00
4,300.00

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

4,175.00
4,000.00
3,950.00
4,000.00
4,025.00
4,025.00
4,000.00
3,875.00
3,825.00
4,300.00
4,275.00
4,250.00
4,225.00
4,150.00
4,325.00
4,125.00
4,200.00
4,125.00
4,175.00
4,125.00
4,075.00
4,050.00
3,875.00
3,875.00
3,725.00
3,725.00
3,675.00
3,525.00
3,200.00
3,325.00
3,150.00
3,225.00
3,250.00
3,600.00
3,675.00
3,375.00
3,375.00
3,225.00
3,350.00
3,475.00
3,500.00
3,500.00
3,650.00
3,775.00
3,575.00

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

3,500.00
3,425.00
3,300.00
3,175.00
3,275.00
3,375.00
3,375.00
3,350.00
3,450.00
3,400.00
3,500.00
3,425.00
3,425.00
3,450.00
3,425.00
3,325.00
3,325.00
3,225.00
3,175.00
3,075.00
3,000.00
3,050.00
3,050.00
3,050.00
3,050.00
3,050.00
3,050.00
3,075.00
3,100.00
3,175.00
3,150.00
3,075.00
2,750.00
2,475.00
2,525.00
2,375.00
2,400.00
2,375.00
2,275.00
2,325.00
2,425.00
2,500.00

Date
Harga Saham Asli SMA-10
1/1/2013
1,900.00
1/2/2013
2,025.00
1/3/2013
2,050.00
1/4/2013
2,075.00
1/7/2013
2,025.00
1/8/2013
1,960.00
1/9/2013
1,940.00
1/10/2013
1,890.00
1/11/2013
1,870.00
1/14/2013
1,910.00
1,964.50
1/15/2013
1,900.00
1,964.50
1/16/2013
1,880.00
1,950.00
1/17/2013
1,920.00
1,937.00
1/18/2013
1,930.00
1,922.50
1/21/2013
2,150.00
1,935.00
1/22/2013
2,125.00
1,951.50
1/23/2013
2,150.00
1,972.50
1/24/2013
2,150.00
1,998.50
1/25/2013
2,525.00
2,064.00
1/28/2013
2,475.00
2,120.50
1/29/2013
2,400.00
2,170.50
1/30/2013
2,350.00
2,217.50
1/31/2013
2,225.00
2,248.00
2/1/2013
2,225.00
2,277.50
2/4/2013
2,175.00
2,280.00
2/5/2013
2,125.00
2,280.00
2/6/2013
2,175.00
2,282.50
2/7/2013
2,275.00
2,295.00
2/8/2013
2,175.00
2,260.00
2/11/2013
2,225.00
2,235.00
2/12/2013
2,450.00
2,240.00
2/13/2013
2,550.00
2,260.00
2/14/2013
2,475.00
2,285.00
2/15/2013
2,450.00
2,307.50
2/18/2013
2,500.00
2,340.00
2/19/2013
2,450.00
2,372.50
2/20/2013
2,500.00
2,405.00
2/21/2013
2,475.00
2,425.00
2/22/2013
2,450.00
2,452.50
2/25/2013
2,525.00
2,482.50
2/26/2013
2,825.00
2,520.00
2/27/2013
2,750.00
2,540.00
2/28/2013
2,775.00
2,570.00
3/1/2013
2,750.00
2,600.00
3/4/2013
2,750.00
2,625.00
3/5/2013
2,750.00
2,655.00
3/6/2013
2,850.00
2,690.00
3/7/2013
2,850.00
2,727.50
3/8/2013
2,825.00
2,765.00
3/11/2013
2,750.00
2,787.50
3/12/2013
2,825.00
2,787.50
3/13/2013
2,750.00
2,787.50
3/14/2013
2,725.00
2,782.50
3/15/2013
3,025.00
2,810.00
3/18/2013
3,150.00
2,850.00
3/19/2013
3,450.00
2,920.00
3/20/2013
3,775.00
3,012.50
3/21/2013
3,700.00
3,097.50
3/22/2013
3,700.00
3,185.00
3/25/2013
3,725.00
3,282.50
3/26/2013
4,300.00
3,430.00
3/27/2013
4,750.00
3,630.00
3/28/2013
4,575.00
3,815.00
3/29/2013
4,575.00
3,970.00
4/1/2013
4,725.00
4,127.50
4/2/2013
4,650.00
4,247.50
4/3/2013
4,650.00
4,335.00
4/4/2013
4,300.00
4,395.00
4/5/2013
4,075.00
4,432.50

5,000.00

4,500.00

4,000.00

3,500.00

3,000.00

Harga Saham Asli ADES

2,500.00

SMA-10

2,000.00

1,500.00

1,000.00

500.00

1/1/2013

2/1/2013

MUHAMMAD HAFIDI (A1C212093)

3/1/2013

4/1/2013

5/1/2013

6/1/2013

7/1/2013

8/1/2013

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

3,800.00
3,875.00
4,650.00
4,500.00
4,450.00
4,450.00
4,450.00
4,525.00
4,650.00
4,625.00
4,550.00
4,550.00
4,400.00
4,375.00
4,275.00
4,225.00
4,100.00
4,300.00
4,175.00
4,000.00
3,950.00
4,000.00
4,025.00
4,025.00
4,000.00
3,875.00
3,825.00
4,300.00
4,275.00
4,250.00
4,225.00
4,150.00
4,325.00
4,125.00
4,200.00
4,125.00
4,175.00
4,125.00
4,075.00
4,050.00
3,875.00
3,875.00
3,725.00
3,725.00
3,675.00
3,525.00
3,200.00
3,325.00
3,150.00
3,225.00
3,250.00
3,600.00
3,675.00
3,375.00
3,375.00
3,225.00
3,350.00
3,475.00
3,500.00
3,500.00
3,650.00
3,775.00
3,575.00
3,500.00
3,425.00
3,300.00
3,175.00
3,275.00
3,375.00
3,375.00

4,440.00
4,397.50
4,387.50
4,380.00
4,367.50
4,340.00
4,320.00
4,307.50
4,342.50
4,397.50
4,472.50
4,540.00
4,515.00
4,502.50
4,485.00
4,462.50
4,427.50
4,405.00
4,357.50
4,295.00
4,235.00
4,180.00
4,142.50
4,107.50
4,080.00
4,045.00
4,017.50
4,017.50
4,027.50
4,052.50
4,080.00
4,095.00
4,125.00
4,135.00
4,155.00
4,180.00
4,215.00
4,197.50
4,177.50
4,157.50
4,122.50
4,095.00
4,035.00
3,995.00
3,942.50
3,882.50
3,785.00
3,705.00
3,612.50
3,530.00
3,467.50
3,440.00
3,435.00
3,400.00
3,370.00
3,340.00
3,355.00
3,370.00
3,405.00
3,432.50
3,472.50
3,490.00
3,480.00
3,492.50
3,497.50
3,505.00
3,487.50
3,467.50
3,455.00
3,442.50

7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013
8/14/2013
8/15/2013
8/16/2013
8/19/2013
8/20/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
8/28/2013
8/29/2013
8/30/2013

3,350.00
3,450.00
3,400.00
3,500.00
3,425.00
3,425.00
3,450.00
3,425.00
3,325.00
3,325.00
3,225.00
3,175.00
3,075.00
3,000.00
3,050.00
3,050.00
3,050.00
3,050.00
3,050.00
3,050.00
3,075.00
3,100.00
3,175.00
3,150.00
3,075.00
2,750.00
2,475.00
2,525.00
2,375.00
2,400.00
2,375.00
2,275.00
2,325.00
2,425.00
2,500.00

3,412.50
3,380.00
3,362.50
3,362.50
3,362.50
3,375.00
3,402.50
3,417.50
3,412.50
3,407.50
3,395.00
3,367.50
3,335.00
3,285.00
3,247.50
3,210.00
3,170.00
3,132.50
3,105.00
3,077.50
3,062.50
3,055.00
3,065.00
3,080.00
3,082.50
3,052.50
2,995.00
2,942.50
2,875.00
2,810.00
2,740.00
2,657.50
2,572.50
2,500.00
2,442.50

5,000.00
4,500.00
4,000.00
3,500.00
3,000.00
Harga Saham Asli ADES

2,500.00

SMA-10

2,000.00
1,500.00
1,000.00
500.00
1/1/2013

2/1/2013

3/1/2013

4/1/2013

5/1/2013

6/1/2013

7/1/2013

8/1/2013

ga Saham Asli ADES

A-10