Eva Dan Per 30juni2015

Date,Open,High,Low,Close,Volume,Adj Close
2015-03-31,1325.00,1330.00,1285.00,1325.00,12738500,1325.00
2015-03-30,1275.00,1295.00,1250.00,1285.00,9079800,1285.00
2015-03-27,1250.00,1260.00,1240.00,1260.00,1665900,1260.00
2015-03-26,1320.00,1320.00,1240.00,1250.00,1807400,1250.00
2015-03-25,1300.00,1300.00,1255.00,1260.00,3009200,1260.00
2015-03-24,1280.00,1290.00,1270.00,1275.00,2113900,1275.00
2015-03-23,1300.00,1310.00,1280.00,1280.00,2840300,1280.00
2015-03-20,1295.00,1300.00,1260.00,1295.00,3303300,1295.00
2015-03-19,1350.00,1350.00,1295.00,1295.00,5242600,1295.00
2015-03-18,1330.00,1330.00,1280.00,1305.00,5375300,1305.00
2015-03-17,1315.00,1335.00,1310.00,1325.00,8822600,1325.00
2015-03-16,1300.00,1320.00,1300.00,1310.00,6034200,1310.00
2015-03-13,1260.00,1315.00,1260.00,1300.00,18944800,1300.00
2015-03-12,1250.00,1265.00,1250.00,1255.00,7150400,1255.00
2015-03-11,1275.00,1275.00,1235.00,1250.00,18051100,1250.00
2015-03-10,1310.00,1310.00,1270.00,1275.00,13403700,1275.00
2015-03-09,1340.00,1340.00,1285.00,1300.00,10798000,1300.00
2015-03-06,1340.00,1350.00,1300.00,1335.00,7372500,1335.00
2015-03-05,1340.00,1355.00,1320.00,1340.00,9494800,1340.00
2015-03-04,1325.00,1355.00,1320.00,1325.00,8246100,1325.00
2015-03-03,1360.00,1365.00,1335.00,1335.00,8368000,1335.00
2015-03-02,1400.00,1405.00,1360.00,1360.00,11281500,1360.00
2015-02-27,1395.00,1425.00,1390.00,1400.00,20806000,1400.00
2015-02-26,1365.00,1400.00,1365.00,1380.00,15610000,1380.00
2015-02-25,1325.00,1360.00,1320.00,1360.00,9451300,1360.00
2015-02-24,1310.00,1340.00,1310.00,1320.00,8811000,1320.00
2015-02-23,1370.00,1375.00,1300.00,1310.00,17041800,1310.00
2015-02-20,1245.00,1385.00,1245.00,1360.00,10547600,1360.00
2015-02-19,1340.00,1340.00,1340.00,1340.00,000,1340.00
2015-02-18,1370.00,1370.00,1330.00,1340.00,10424600,1340.00
2015-02-17,1415.00,1420.00,1355.00,1365.00,10489900,1365.00
2015-02-16,1465.00,1470.00,1400.00,1415.00,5691100,1415.00
2015-02-13,1510.00,1515.00,1455.00,1465.00,6392800,1465.00
2015-02-12,1530.00,1555.00,1500.00,1510.00,8808200,1510.00
2015-02-11,1535.00,1550.00,1520.00,1530.00,5654900,1530.00
2015-02-10,1490.00,1570.00,1485.00,1530.00,17043700,1530.00
2015-02-09,1490.00,1490.00,1470.00,1485.00,3581500,1485.00
2015-02-06,1420.00,1485.00,1400.00,1480.00,6925800,1480.00
2015-02-05,1435.00,1435.00,1410.00,1425.00,1266500,1425.00
2015-02-04,1480.00,1480.00,1410.00,1435.00,4677800,1435.00
2015-02-03,1455.00,1490.00,1455.00,1460.00,4158000,1460.00
2015-02-02,1450.00,1465.00,1430.00,1440.00,1381400,1440.00
2015-01-30,1445.00,1480.00,1445.00,1460.00,2803900,1460.00
2015-01-29,1460.00,1470.00,1435.00,1445.00,3530900,1445.00
2015-01-28,1490.00,1510.00,1460.00,1460.00,5119500,1460.00
2015-01-27,1455.00,1505.00,1450.00,1490.00,10221800,1490.00
2015-01-26,1410.00,1520.00,1385.00,1445.00,20217400,1445.00
2015-01-23,1325.00,1435.00,1325.00,1430.00,21061500,1430.00
2015-01-22,1270.00,1315.00,1260.00,1310.00,5505400,1310.00
2015-01-21,1225.00,1280.00,1225.00,1270.00,3282000,1270.00
2015-01-20,1260.00,1260.00,1225.00,1225.00,1977900,1225.00
2015-01-19,1260.00,1280.00,1230.00,1250.00,3685200,1250.00
2015-01-16,1285.00,1290.00,1250.00,1260.00,4278200,1260.00
2015-01-15,1285.00,1300.00,1280.00,1285.00,2513700,1285.00
2015-01-14,1295.00,1325.00,1280.00,1295.00,5637100,1295.00
2015-01-13,1285.00,1290.00,1275.00,1280.00,1852000,1280.00
2015-01-12,1310.00,1315.00,1275.00,1285.00,2815300,1285.00
2015-01-09,1265.00,1325.00,1265.00,1300.00,4219800,1300.00
2015-01-08,1325.00,1325.00,1260.00,1260.00,7733100,1260.00
2015-01-07,1320.00,1330.00,1300.00,1300.00,4071700,1300.00
2015-01-06,1360.00,1375.00,1290.00,1320.00,8163300,1320.00
2015-01-05,1410.00,1410.00,1360.00,1375.00,4950700,1375.00
2015-01-02,1425.00,1440.00,1400.00,1400.00,4459900,1400.00
2015-01-01,1425.00,1425.00,1425.00,1425.00,000,1425.00
Set Date Range

Start Date:
2015
day
Year
Eg. Jan 1,
2010
Kalbe Farma Tbk. (KLBF.JK)
End Date:
31day
Year
2015
Daily
Weekly
Monthly
Dividends Only
revious | Next | Last

Prices
Adj
Close*
Date
Open
High
Low
Close
Volume
r 31, 2015
1,855.00
1,865.00
1,835.00
1,865.00
89,461,90
0
1,865.00
1,845.00
r 30, 2015
1,840.00
1,855.00
1,815.00
78,843,80
1,845.00
0
r 27, 2015
1,810.00
1,840.00
1,810.00
1,840.00
24,441,70
0
1,840.00
1,835.00
r 26, 2015
1,810.00
1,845.00
1,805.00
59,296,20
1,835.00
0
r 25, 2015
1,840.00
1,840.00
1,805.00
1,805.00
25,398,60
0
1,805.00
1,840.00
r 24, 2015
1,825.00
1,840.00
1,810.00
59,901,20
1,840.00
0
r 23, 2015
1,815.00
1,830.00
1,815.00
1,825.00
37,624,20
0
1,825.00
1,810.00
r 20, 2015
1,805.00
1,830.00
1,795.00
73,679,80
1,810.00
0
r 19, 2015
1,790.00
1,825.00
1,790.00
1,825.00
49,222,00
0
1,825.00
1,785.00
r 18, 2015
1,790.00
1,805.00
1,785.00
46,010,80
1,785.00
0
r 17, 2015
1,795.00
1,800.00
1,790.00
1,795.00
63,158,80
0
1,795.00
1,790.00
r 16, 2015
1,795.00
1,805.00
1,790.00
26,961,90
1,790.00
0
r 13, 2015
1,800.00
1,825.00
1,790.00
1,800.00
45,502,90
0
1,800.00
1,790.00
87,221,10
0
1,785.00
r 12, 2015
1,775.00
1,800.00
1,775.00
41,393,90
1,790.00
0
r 11, 2015
1,795.00
1,805.00
1,785.00
1,785.00
r 10, 2015
1,805.00
1,820.00
1,795.00
47,992,20
1,800.00
0
ar 9, 2015
1,830.00
1,830.00
1,800.00
1,815.00
41,664,00
0
1,815.00
1,845.00
1,800.00
ar 6, 2015
1,820.00
1,845.00
1,810.00
29,685,80
1,845.00
0
ar 5, 2015
1,805.00
1,840.00
1,805.00
1,805.00
27,030,40
0
1,805.00
1,835.00
ar 4, 2015
1,830.00
1,840.00
1,820.00
29,564,30
1,835.00
0
ar 3, 2015
1,830.00
1,835.00
1,820.00
1,825.00
30,603,30
0
1,825.00
1,830.00
ar 2, 2015
1,805.00
1,830.00
1,800.00
44,531,20
1,830.00
0
b 27, 2015
1,820.00
1,820.00
1,800.00
1,805.00
58,609,50
0
1,805.00
1,815.00
b 26, 2015
1,805.00
1,825.00
1,805.00
25,323,60
1,815.00
0
b 25, 2015
1,820.00
1,835.00
1,810.00
1,820.00
32,699,90
0
1,820.00
1,815.00
b 24, 2015
1,795.00
1,815.00
1,790.00
44,819,10
1,815.00
0
b 23, 2015
1,790.00
1,825.00
1,790.00
1,795.00
53,832,80
0
1,795.00
1,790.00
1,805.00
b 20, 2015
b 19, 2015
1,800.00
1,805.00
1,805.00
1,805.00
1,785.00
1,805.00
41,813,90
1,790.00
0
1,805.00
0
b 18, 2015
1,810.00
1,820.00
1,800.00
1,805.00
64,044,20
0
1,805.00
b 17, 2015
1,800.00
1,820.00
1,800.00
1,810.00
29,457,60
0
1,810.00
b 16, 2015
1,865.00
1,865.00
1,780.00
1,800.00
109,323,0
00
1,800.00
b 13, 2015
1,855.00
1,870.00
1,850.00
1,870.00
39,341,10
0
1,870.00
b 12, 2015
1,860.00
1,860.00
1,840.00
1,850.00
28,352,20
0
1,850.00
b 11, 2015
1,855.00
1,860.00
1,840.00
1,855.00
31,763,40
0
1,855.00
b 10, 2015
1,835.00
1,850.00
1,835.00
1,840.00
32,949,40
0
1,840.00
eb 9, 2015
1,840.00
1,850.00
1,835.00
1,835.00
20,085,50
0
1,835.00
eb 6, 2015
1,840.00
1,850.00
1,820.00
1,835.00
29,840,30
0
1,835.00
eb 5, 2015
1,825.00
1,835.00
1,805.00
59,419,00
1,825.00
0
eb 4, 2015
1,835.00
1,845.00
1,825.00
1,835.00
43,307,10
0
1,835.00
1,825.00
1,825.00
eb 3, 2015
1,835.00
1,855.00
1,825.00
31,795,80
1,825.00
0
eb 2, 2015
1,870.00
1,870.00
1,820.00
1,835.00
18,395,40
0
1,835.00
1,865.00
an 30, 2015
1,870.00
1,870.00
1,855.00
51,461,60
1,865.00
0
an 29, 2015
1,860.00
1,860.00
1,825.00
1,845.00
26,002,90
0
1,845.00
1,860.00
an 28, 2015
1,850.00
1,875.00
1,845.00
22,901,50
1,860.00
0
an 27, 2015
1,805.00
1,855.00
1,805.00
1,855.00
24,563,50
0
1,855.00
1,850.00
an 26, 2015
1,875.00
1,875.00
1,835.00
37,082,20
1,850.00
0
an 23, 2015
1,850.00
1,880.00
1,845.00
1,880.00
101,458,8
00
1,880.00
1,840.00
an 22, 2015
1,815.00
1,850.00
1,815.00
61,652,30
1,840.00
0
an 21, 2015
1,805.00
1,815.00
1,795.00
1,810.00
44,677,00
0
1,810.00
1,800.00
an 20, 2015
1,790.00
1,800.00
1,775.00
30,592,20
1,800.00
0
an 19, 2015
1,785.00
1,820.00
1,785.00
1,790.00
19,000,60
0
1,790.00
1,785.00
an 16, 2015
1,790.00
1,800.00
1,780.00
14,276,50
1,785.00
0
an 15, 2015
1,780.00
1,795.00
1,775.00
1,780.00
44,542,40
0
1,780.00
1,785.00
an 14, 2015
1,810.00
1,810.00
1,785.00
27,592,40
1,785.00
0
an 13, 2015
1,805.00
1,815.00
1,800.00
1,810.00
39,295,80
0
1,810.00
1,785.00
an 12, 2015
1,790.00
1,805.00
1,785.00
25,320,50
1,785.00
0
Jan 9, 2015
1,830.00
1,830.00
1,790.00
1,790.00
43,357,10
0
1,790.00
1,805.00
17,610,50
0
1,825.00
Jan 8, 2015
1,825.00
1,835.00
1,805.00
21,332,40
1,805.00
0
Jan 7, 2015
1,820.00
1,825.00
1,810.00
1,825.00
Jan 6, 2015
1,810.00
1,820.00
1,800.00
28,367,60
1,810.00
0
Jan 5, 2015
1,805.00
1,830.00
1,805.00
1,810.00
45,731,50
0
1,810.00
1,805.00
1,830.00
25,306,50
1,810.00
0
1,830.00
0
1,810.00
1,830.00
Jan 2, 2015
Jan 1, 2015
1,820.00
1,830.00
1,830.00
1,830.00
1,810.00
(KLBF.JK)
Date
Open
High
Low
Close
Volume
Mar 31, 2015
1,325.00
1,330.00
1,285.00
1,325.00
12,738,500
Mar 30, 2015

Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Feb 23, 2015
Feb 20, 2015
Feb 19, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
1,275.00
1,250.00
1,320.00
1,300.00
1,280.00
1,300.00
1,295.00
1,350.00
1,330.00
1,315.00
1,300.00
1,260.00
1,250.00
1,275.00
1,310.00
1,340.00
1,340.00
1,340.00
1,325.00
1,360.00
1,400.00
1,395.00
1,365.00
1,325.00
1,310.00
1,370.00
1,245.00
1,340.00
1,370.00
1,415.00
1,465.00
1,510.00
1,530.00
1,535.00
1,490.00
1,490.00
1,420.00
1,435.00
1,480.00
1,455.00
1,450.00
1,445.00
1,295.00
1,260.00
1,320.00
1,300.00
1,290.00
1,310.00
1,300.00
1,350.00
1,330.00
1,335.00
1,320.00
1,315.00
1,265.00
1,275.00
1,310.00
1,340.00
1,350.00
1,355.00
1,355.00
1,365.00
1,405.00
1,425.00
1,400.00
1,360.00
1,340.00
1,375.00
1,385.00
1,340.00
1,370.00
1,420.00
1,470.00
1,515.00
1,555.00
1,550.00
1,570.00
1,490.00
1,485.00
1,435.00
1,480.00
1,490.00
1,465.00
1,480.00
1,250.00
1,240.00
1,240.00
1,255.00
1,270.00
1,280.00
1,260.00
1,295.00
1,280.00
1,310.00
1,300.00
1,260.00
1,250.00
1,235.00
1,270.00
1,285.00
1,300.00
1,320.00
1,320.00
1,335.00
1,360.00
1,390.00
1,365.00
1,320.00
1,310.00
1,300.00
1,245.00
1,340.00
1,330.00
1,355.00
1,400.00
1,455.00
1,500.00
1,520.00
1,485.00
1,470.00
1,400.00
1,410.00
1,410.00
1,455.00
1,430.00
1,445.00
1,285.00
1,260.00
1,250.00
1,260.00
1,275.00
1,280.00
1,295.00
1,295.00
1,305.00
1,325.00
1,310.00
1,300.00
1,255.00
1,250.00
1,275.00
1,300.00
1,335.00
1,340.00
1,325.00
1,335.00
1,360.00
1,400.00
1,380.00
1,360.00
1,320.00
1,310.00
1,360.00
1,340.00
1,340.00
1,365.00
1,415.00
1,465.00
1,510.00
1,530.00
1,530.00
1,485.00
1,480.00
1,425.00
1,435.00
1,460.00
1,440.00
1,460.00
9,079,800
1,665,900
1,807,400
3,009,200
2,113,900
2,840,300
3,303,300
5,242,600
5,375,300
8,822,600
6,034,200
18,944,800
7,150,400
18,051,100
13,403,700
10,798,000
7,372,500
9,494,800
8,246,100
8,368,000
11,281,500
20,806,000
15,610,000
9,451,300
8,811,000
17,041,800
10,547,600
0
10,424,600
10,489,900
5,691,100
6,392,800
8,808,200
5,654,900
17,043,700
3,581,500
6,925,800
1,266,500
4,677,800
4,158,000
1,381,400
2,803,900
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Jan
29, 2015
28, 2015
27, 2015
26, 2015
23, 2015
22, 2015
21, 2015
20, 2015
19, 2015
16, 2015
15, 2015
14, 2015
13, 2015
12, 2015
9, 2015
8, 2015
7, 2015
6, 2015
5, 2015
2, 2015
1, 2015
1,460.00
1,490.00
1,455.00
1,410.00
1,325.00
1,270.00
1,225.00
1,260.00
1,260.00
1,285.00
1,285.00
1,295.00
1,285.00
1,310.00
1,265.00
1,325.00
1,320.00
1,360.00
1,410.00
1,425.00
1,425.00
1,470.00
1,510.00
1,505.00
1,520.00
1,435.00
1,315.00
1,280.00
1,260.00
1,280.00
1,290.00
1,300.00
1,325.00
1,290.00
1,315.00
1,325.00
1,325.00
1,330.00
1,375.00
1,410.00
1,440.00
1,425.00
1,435.00
1,460.00
1,450.00
1,385.00
1,325.00
1,260.00
1,225.00
1,225.00
1,230.00
1,250.00
1,280.00
1,280.00
1,275.00
1,275.00
1,265.00
1,260.00
1,300.00
1,290.00
1,360.00
1,400.00
1,425.00
1,445.00
1,460.00
1,490.00
1,445.00
1,430.00
1,310.00
1,270.00
1,225.00
1,250.00
1,260.00
1,285.00
1,295.00
1,280.00
1,285.00
1,300.00
1,260.00
1,300.00
1,320.00
1,375.00
1,400.00
1,425.00
3,530,900
5,119,500
10,221,800
20,217,400
21,061,500
5,505,400
3,282,000
1,977,900
3,685,200
4,278,200
2,513,700
5,637,100
1,852,000
2,815,300
4,219,800
7,733,100
4,071,700
8,163,300
4,950,700
4,459,900
0
Adj Close*
Gajah
Tunggal
Tbk.
(GJTL.JK)
1,325.00
1,285.00
1,260.00
1,250.00
1,260.00
1,275.00
1,280.00
1,295.00
1,295.00
1,305.00
1,325.00
1,310.00
1,300.00
1,255.00
1,250.00
1,275.00
1,300.00
1,335.00
1,340.00
1,325.00
1,335.00
1,360.00
1,400.00
1,380.00
1,360.00
1,320.00
1,310.00
1,360.00
1,340.00
1,340.00
1,365.00
1,415.00
1,465.00
1,510.00
1,530.00
1,530.00
1,485.00
1,480.00
1,425.00
1,435.00
1,460.00
1,440.00
1,460.00
Close
1325
-Jakarta
1285
1260
1250
1260
1275
1280
1295
1295
1305
1325
1310
1300
1255
1250
1275
1300
1335
1340
1325
1335
1360
1400
1380
1360
1320
1310
1360
1340
1340
1365
1415
1465
1510
1530
1530
1485
1480
1425
1435
1460
1440
1460
1,445.00
1,460.00
1,490.00
1,445.00
1,430.00
1,310.00
1,270.00
1,225.00
1,250.00
1,260.00
1,285.00
1,295.00
1,280.00
1,285.00
1,300.00
1,260.00
1,300.00
1,320.00
1,375.00
1,400.00
1,425.00
1445
1460
1490
1445
1430
1310
1270
1225
1250
1260
1285
1295
1280
1285
1300
1260
1300
1320
1375
1400
1425
Date
Open
High
Low
Close
Volume
Adj Close*
Mar 31, 2015
3,575.00
3,575.00
3,490.00
3,545.00
10,995,100
3,545.00
Mar 30, 2015
3,410.00
3,495.00
3,410.00
3,490.00
6,746,000
3,490.00
Mar 27, 2015
3,345.00
3,440.00
3,345.00
3,410.00
5,561,900
3,410.00
Mar 26, 2015
3,500.00
3,500.00
3,345.00
3,345.00
9,050,200
3,345.00
Mar 25, 2015
3,590.00
3,610.00
3,520.00
3,520.00
6,480,100
3,520.00
Mar 24, 2015
3,580.00
3,630.00
3,580.00
3,625.00
6,914,500
3,625.00
Mar 23, 2015
3,635.00
3,650.00
3,585.00
3,590.00
5,906,300
3,590.00
Mar 20, 2015
3,675.00
3,680.00
3,625.00
3,640.00
9,680,500
3,640.00
Mar 19, 2015
3,650.00
3,720.00
3,640.00
3,685.00
9,989,600
3,685.00
Mar 18, 2015
3,650.00
3,665.00
3,620.00
3,620.00
7,000,600
3,620.00
Mar 17, 2015
3,620.00
3,665.00
3,585.00
3,650.00
6,571,700
3,650.00
Mar 16, 2015
3,700.00
3,700.00
3,600.00
3,620.00
6,496,800
3,620.00
Mar 13, 2015
3,760.00
3,775.00
3,700.00
3,700.00
6,823,300
3,700.00
Mar 12, 2015
3,770.00
3,790.00
3,710.00
3,755.00
10,082,900
3,755.00
Mar 11, 2015
3,750.00
3,780.00
3,705.00
3,770.00
15,276,000
3,770.00
Mar 10, 2015
3,775.00
3,780.00
3,745.00
3,770.00
8,148,800
3,770.00
Mar 9, 2015
3,800.00
3,800.00
3,765.00
3,775.00
8,495,300
3,775.00
Mar 6, 2015
3,780.00
3,825.00
3,780.00
3,820.00
5,559,900
3,820.00
Mar 5, 2015
3,795.00
3,830.00
3,795.00
3,795.00
4,488,200
3,795.00
Mar 4, 2015
3,780.00
3,800.00
3,775.00
3,800.00
3,090,200
3,800.00
Mar 3, 2015
3,810.00
3,830.00
3,790.00
3,795.00
7,658,300
3,795.00
Mar 2, 2015
3,785.00
3,830.00
3,785.00
3,830.00
4,288,300
3,830.00
Feb 27, 2015
3,795.00
3,825.00
3,785.00
3,785.00
6,045,100
3,785.00
Feb 26, 2015
3,805.00
3,835.00
3,800.00
3,825.00
4,689,200
3,825.00
Feb 25, 2015
3,820.00
3,830.00
3,805.00
3,830.00
3,565,600
3,830.00
Feb 24, 2015
3,790.00
3,810.00
3,765.00
3,810.00
9,536,000
3,810.00
Feb 23, 2015
3,785.00
3,815.00
3,785.00
3,815.00
5,248,100
3,815.00
Feb 20, 2015
3,805.00
3,845.00
3,780.00
3,785.00
6,193,800
3,785.00
Feb 19, 2015
3,815.00
3,815.00
3,815.00
3,815.00
3,815.00
Feb 18, 2015
3,800.00
3,845.00
3,800.00
3,815.00
6,806,000
3,815.00
Feb 17, 2015
3,810.00
3,840.00
3,810.00
3,825.00
4,192,000
3,825.00
Feb 16, 2015
3,840.00
3,860.00
3,805.00
3,835.00
2,529,500
3,835.00
Feb 13, 2015
3,860.00
3,865.00
3,825.00
3,860.00
4,243,000
3,860.00
Feb 12, 2015
3,800.00
3,855.00
3,800.00
3,850.00
6,548,800
3,850.00
Feb 11, 2015
3,855.00
3,865.00
3,780.00
3,785.00
17,529,700
3,785.00
Feb 10, 2015
3,900.00
3,900.00
3,830.00
3,855.00
3,667,400
3,855.00
Feb 9, 2015
3,925.00
3,925.00
3,855.00
3,885.00
3,400,800
3,885.00
Feb 6, 2015
3,880.00
3,925.00
3,860.00
3,925.00
11,963,800
3,925.00
Feb 5, 2015
3,780.00
3,860.00
3,775.00
3,860.00
16,614,100
3,860.00
Feb 4, 2015
3,810.00
3,815.00
3,740.00
3,780.00
24,155,700
3,780.00
Feb 3, 2015
3,800.00
3,845.00
3,780.00
3,780.00
16,689,700
3,780.00
Feb 2, 2015
3,900.00
3,900.00
3,780.00
3,780.00
22,986,800
3,780.00
Jan 30, 2015
3,975.00
3,975.00
3,900.00
3,955.00
4,609,800
3,955.00
Jan 29, 2015
3,930.00
3,975.00
3,910.00
3,950.00
6,833,500
3,950.00
Jan 28, 2015
4,000.00
4,000.00
3,975.00
3,985.00
6,282,700
3,985.00
Jan 27, 2015
3,960.00
4,025.00
3,960.00
4,025.00
5,754,000
4,025.00
Jan 26, 2015
4,000.00
4,005.00
3,940.00
4,000.00
11,689,700
4,000.00
Jan 23, 2015
3,940.00
4,015.00
3,940.00
4,010.00
19,000,400
4,010.00
Jan 22, 2015
3,850.00
3,925.00
3,835.00
3,925.00
14,444,600
3,925.00
Jan 21, 2015
3,850.00
3,850.00
3,800.00
3,835.00
4,943,900
3,835.00
Jan 20, 2015
3,790.00
3,820.00
3,760.00
3,820.00
4,897,200
3,820.00
Jan 19, 2015
3,840.00
3,850.00
3,730.00
3,790.00
3,206,100
3,790.00
Jan 16, 2015
3,860.00
3,860.00
3,800.00
3,805.00
4,479,200
3,805.00
Jan 15, 2015
3,860.00
3,885.00
3,820.00
3,860.00
3,041,900
3,860.00
Jan 14, 2015
3,900.00
3,940.00
3,845.00
3,845.00
10,512,600
3,845.00
Jan 13, 2015
3,825.00
3,895.00
3,825.00
3,895.00
9,722,700
3,895.00
Jan 12, 2015
3,825.00
3,845.00
3,810.00
3,825.00
7,246,400
3,825.00
Jan 9, 2015
3,810.00
3,840.00
3,800.00
3,805.00
8,842,500
3,805.00
Jan 8, 2015
3,850.00
3,865.00
3,800.00
3,800.00
9,181,600
3,800.00
Jan 7, 2015
3,745.00
3,845.00
3,740.00
3,840.00
8,047,500
3,840.00
Jan 6, 2015
3,775.00
3,795.00
3,725.00
3,750.00
6,710,700
3,750.00
Jan 5, 2015
3,780.00
3,800.00
3,765.00
3,785.00
6,085,900
3,785.00
Jan 2, 2015
3,800.00
3,800.00
3,765.00
3,800.00
3,402,400
3,800.00
Jan 1, 2015
3,780.00
3,780.00
3,780.00
3,780.00
3,780.00
Charoen Pokphand Indonesia Tbk

(CPIN.JK)
Close
3545
-Jakarta
3490
3410
3345
3520
3625
3590
3640
3685
3620
3650
3620
3700
3755
3770
3770
3775
3820
3795
3800
3795
3830
3785
3825
3830
3810
3815
3785
3815
3815
3825
3835
3860
3850
3785
3855
3885
3925
3860
3780
3780
3780
3955
3950
3985
4025
4000
4010
3925
3835
3820
3790
3805
3860
3845
3895
3825
3805
3800
3840
3750
3785
3800
3780
Date
Open
High
Low
Close
Volume
Adj Close*
Mar 31, 2015
40,500.00
40,500.00
39,650.00
39,650
3,644,100
39,650.00
Mar 30, 2015
39,400.00
39,900.00
39,400.00
39,650.00
1,508,000
39,650.00
Mar 27, 2015
38,700.00
39,400.00
38,700.00
39,100.00
1,722,000
39,100.00
Mar 26, 2015
38,750.00
39,075.00
38,500.00
38,500.00
1,476,500
38,500.00
Mar 25, 2015
38,750.00
38,900.00
38,700.00
38,825.00
2,044,500
38,825.00
Mar 24, 2015
38,650.00
39,000.00
38,625.00
38,900.00
2,094,800
38,900.00
Mar 23, 2015
38,325.00
38,800.00
38,325.00
38,625.00
932.5
38,625.00
Mar 20, 2015
38,300.00
38,475.00
38,075.00
38,300.00
2,131,100
38,300.00
Mar 19, 2015
38,000.00
38,500.00
38,000.00
38,300.00
1,517,200
38,300.00
Mar 18, 2015
38,950.00
38,950.00
37,500.00
37,500.00
2,161,200
37,500.00
Mar 17, 2015
39,575.00
39,850.00
38,875.00
39,000.00
1,361,700
39,000.00
Mar 16, 2015
39,875.00
39,875.00
39,500.00
39,575.00
1,532,000
39,575.00
Mar 13, 2015
39,800.00
40,125.00
39,500.00
39,875.00
1,531,300
39,875.00
Mar 12, 2015
38,750.00
39,825.00
38,500.00
39,825.00
2,360,800
39,825.00
Mar 11, 2015
37,500.00
38,750.00
37,100.00
38,750.00
3,453,400
38,750.00
Mar 10, 2015
37,300.00
37,800.00
36,525.00
37,800.00
2,241,600
37,800.00
Mar 9, 2015
37,500.00
37,500.00
37,050.00
37,500.00
2,183,300
37,500.00
Mar 6, 2015
36,500.00
37,800.00
36,350.00
37,800.00
2,487,000
37,800.00
Mar 5, 2015
36,250.00
36,725.00
36,100.00
36,250.00
1,142,200
36,250.00
Mar 4, 2015
36,200.00
36,350.00
36,050.00
36,100.00
626
36,100.00
Mar 3, 2015
36,250.00
36,650.00
36,075.00
36,075.00
1,846,000
36,075.00
Mar 2, 2015
36,000.00
36,500.00
35,750.00
36,400.00
1,203,700
36,400.00
Feb 27, 2015
36,125.00
36,425.00
36,000.00
36,000.00
1,994,200
36,000.00
Feb 26, 2015
36,150.00
36,650.00
35,725.00
36,500.00
1,747,300
36,500.00
Feb 25, 2015
36,100.00
36,350.00
36,025.00
36,350.00
1,320,000
36,350.00
Feb 24, 2015
36,000.00
36,050.00
35,700.00
36,025.00
1,133,800
36,025.00
Feb 23, 2015
35,400.00
36,100.00
35,400.00
36,050.00
1,280,400
36,050.00
Feb 20, 2015
35,500.00
35,800.00
35,300.00
35,325.00
1,313,500
35,325.00
Feb 19, 2015
35,500.00
35,500.00
35,500.00
35,500.00
35,500.00
Feb 18, 2015
35,900.00
36,000.00
35,500.00
35,500.00
1,038,900
35,500.00
Feb 17, 2015
35,600.00
35,900.00
35,350.00
35,900.00
807.5
35,900.00
Feb 16, 2015
36,425.00
36,425.00
35,100.00
35,100.00
1,152,800
35,100.00
Feb 13, 2015
35,800.00
36,400.00
35,400.00
36,325.00
1,109,600
36,325.00
Feb 12, 2015
35,675.00
35,675.00
35,200.00
35,675.00
993.1
35,675.00
Feb 11, 2015
36,000.00
36,000.00
35,575.00
35,675.00
1,270,300
35,675.00
Feb 10, 2015
36,125.00
36,675.00
35,500.00
35,500.00
1,790,900
35,500.00
Feb 9, 2015
36,900.00
36,900.00
36,000.00
36,125.00
722.3
36,125.00
Feb 6, 2015
35,000.00
37,000.00
35,000.00
36,650.00
2,361,200
36,650.00
Feb 5, 2015
36,000.00
36,000.00
34,850.00
35,250.00
2,931,600
35,250.00
Feb 4, 2015
36,350.00
36,500.00
36,325.00
36,400.00
1,645,900
36,400.00
Feb 3, 2015
36,100.00
36,500.00
36,100.00
36,375.00
590.5
36,375.00
Feb 2, 2015
36,000.00
36,675.00
35,750.00
36,175.00
1,498,300
36,175.00
Jan 30, 2015
35,600.00
35,900.00
35,500.00
35,825.00
1,966,400
35,825.00
Jan 29, 2015
35,600.00
35,650.00
35,125.00
35,375.00
1,043,700
35,375.00
Jan 28, 2015
35,500.00
35,700.00
35,225.00
35,500.00
1,039,500
35,500.00
Jan 27, 2015
35,500.00
35,625.00
34,825.00
35,525.00
1,178,900
35,525.00
Jan 26, 2015
36,100.00
36,100.00
34,125.00
35,500.00
3,573,700
35,500.00
Jan 23, 2015
36,050.00
36,275.00
35,800.00
36,200.00
2,329,700
36,200.00
Jan 22, 2015
35,000.00
36,000.00
35,000.00
35,800.00
1,303,100
35,800.00
Jan 21, 2015
34,200.00
35,950.00
34,200.00
35,950.00
2,889,000
35,950.00
Jan 20, 2015
33,675.00
34,200.00
33,675.00
34,200.00
2,530,300
34,200.00
Jan 19, 2015
33,500.00
34,000.00
33,400.00
34,000.00
1,055,100
34,000.00
Jan 16, 2015
32,975.00
34,000.00
32,650.00
33,500.00
971.4
33,500.00
Jan 15, 2015
32,725.00
33,000.00
32,650.00
32,725.00
326
32,725.00
Jan 14, 2015
33,225.00
33,250.00
32,650.00
32,650.00
978.2
32,650.00
Jan 13, 2015
32,600.00
33,100.00
32,475.00
33,000.00
1,194,100
33,000.00
Jan 12, 2015
32,875.00
32,900.00
32,100.00
32,100.00
1,226,100
32,100.00
Jan 9, 2015
33,100.00
33,450.00
32,975.00
33,225.00
2,078,000
33,225.00
Jan 8, 2015
33,100.00
33,450.00
33,100.00
33,375.00
2,654,900
33,375.00
Jan 7, 2015
32,500.00
33,700.00
32,500.00
33,125.00
2,901,400
33,125.00
Jan 6, 2015
32,300.00
32,500.00
32,150.00
32,475.00
1,400,700
32,475.00
Jan 5, 2015
32,475.00
32,525.00
32,275.00
32,475.00
1,761,400
32,475.00
Jan 2, 2015
32,300.00
32,625.00
32,275.00
32,525.00
766.9
32,525.00
Jan 1, 2015
32,300.00
32,300.00
32,300.00
32,300.00
32,300.00
Unilever Indonesia Tbk. (UNVR.JK)

-Jakarta
14-Apr-15
7.50 %
Pranala Siaran Pers
17-Mar-15
7.50 %
Pranala Siaran Pers
17-Feb-15
7.50 %
Pranala Siaran Pers
15-Jan-15
7.75 %
Pranala Siaran Pers
Tanggal
BI Rate
Siaran
Pers
14-Apr-15
7.50 %
Pranala Siaran Pers
17-Mar-15
7.50 %
Pranala Siaran Pers
17-Feb-15
7.50 %
Pranala Siaran Pers
15-Jan-15
7.75 %
Pranala Siaran Pers
Date
Open
High
Low
Mar 31, 2015
5,490.98
5,518.67
Mar 30, 2015
5,415.28
Mar 27, 2015
Close
Volume
Adj Close*
5,484.05
5,518.67 4,610,963,600
5,518.67
5,459.75
5,411.97
5,438.66 4,545,550,000
5,438.66
5,352.74
5,397.84
5,350.47
5,396.85 3,263,159,600
5,396.85
Mar 26, 2015
5,381.02
5,413.29
5,368.67
5,368.80 4,677,875,200
5,368.80
Mar 25, 2015
5,437.74
5,440.45
5,396.41
5,405.49 5,016,012,000
5,405.49
Mar 24, 2015
5,440.59
5,457.95
5,434.46
5,447.65 3,881,672,000
5,447.65
Mar 23, 2015
5,455.88
5,467.94
5,437.10
5,437.10 5,381,109,200
5,437.10
Mar 20, 2015
5,433.15
5,453.69
5,423.28
5,443.06 5,168,381,600
5,443.06
Mar 19, 2015
5,445.07
5,461.30
5,444.10
5,453.85 4,734,546,000
5,453.85
Mar 18, 2015
5,425.81
5,435.04
5,412.96
5,413.15 4,171,686,800
5,413.15
Mar 17, 2015
5,452.83
5,464.02
5,431.80
5,439.15 4,910,415,200
5,439.15
Mar 16, 2015
5,415.47
5,449.94
5,415.47
5,435.27 3,542,485,200
5,435.27
Mar 13, 2015
5,457.94
5,462.59
5,420.80
5,426.47 4,107,393,600
5,426.47
Mar 12, 2015
5,418.19
5,449.60
5,417.60
5,439.83 4,386,662,400
5,439.83
Mar 11, 2015
5,438.33
5,439.26
5,405.94
5,419.57 5,222,211,600
5,419.57
Mar 10, 2015
5,437.13
5,471.28
5,407.57
5,462.93 4,679,609,600
5,462.93
Mar 9, 2015
5,483.86
5,485.00
5,424.95
5,444.63 4,073,314,000
5,444.63
Mar 6, 2015
5,467.15
5,514.79
5,460.89
5,514.79 4,247,456,000
5,514.79
Mar 5, 2015
5,457.90
5,476.63
5,450.95
5,450.95 4,011,808,000
5,450.95
Mar 4, 2015
5,477.82
5,484.86
5,435.44
5,448.06 3,846,059,200
5,448.06
Mar 3, 2015
5,479.62
5,499.77
5,472.57
5,474.62 4,186,089,600
5,474.62
Mar 2, 2015
5,452.83
5,477.83
5,451.57
5,477.83 4,156,319,200
5,477.83
Feb 27, 2015
5,455.23
5,464.22
5,441.14
5,450.29 4,306,059,200
5,450.29
Feb 26, 2015
5,429.48
5,459.07
5,429.48
5,454.80 4,124,161,600
5,454.80
Feb 25, 2015
5,426.23
5,448.69
5,425.90
5,445.11 4,796,830,400
5,445.11
Feb 24, 2015
5,399.66
5,422.44
5,397.78
5,417.31 4,057,434,400
5,417.31
Feb 23, 2015
5,409.94
5,418.58
5,387.38
5,403.28 3,827,427,200
5,403.28
Feb 20, 2015
5,399.43
5,427.31
5,398.35
5,400.10 4,084,130,800
5,400.10
Feb 18, 2015
5,372.75
5,415.38
5,372.75
5,390.45 5,012,582,800
5,390.45
Feb 17, 2015
5,325.68
5,342.92
5,319.46
5,337.50 3,363,027,200
5,337.50
Feb 16, 2015
5,377.97
5,384.02
5,320.40
5,325.50 3,426,804,000
5,325.50
Feb 13, 2015
5,363.98
5,380.84
5,352.95
5,374.17 3,570,199,200
5,374.17
Feb 12, 2015
5,342.06
5,346.14
5,320.24
5,343.41 4,140,418,400
5,343.41
Feb 11, 2015
5,336.66
5,345.08
5,327.89
5,336.52 4,563,078,000
5,336.52
Feb 10, 2015
5,353.81
5,362.57
5,310.08
5,321.47 4,228,540,400
5,321.47
Feb 9, 2015
5,341.76
5,375.09
5,333.23
5,348.47 4,043,871,600
5,348.47
Feb 6, 2015
5,297.35
5,342.52
5,296.60
5,342.52 4,589,112,400
5,342.52
Feb 5, 2015
5,309.13
5,314.29
5,254.04
5,279.90 3,918,400,000
5,279.90
Feb 4, 2015
5,315.45
5,348.84
5,298.12
5,315.28 5,197,634,000
5,315.28
Feb 3, 2015
5,287.62
5,310.11
5,282.06
5,291.72 4,389,694,400
5,291.72
Feb 2, 2015
5,277.15
5,291.41
5,257.21
5,276.24 3,268,610,400
5,276.24
Jan 30, 2015
5,290.39
5,298.46
5,281.58
5,289.40 3,829,611,600
5,289.40
Jan 29, 2015
5,263.54
5,266.99
5,253.45
5,262.72 3,824,442,400
5,262.72
Jan 28, 2015
5,272.22
5,279.91
5,263.54
5,268.85 4,387,148,400
5,268.85
Jan 27, 2015
5,254.46
5,277.15
5,243.75
5,277.15 3,909,135,200
5,277.15
Jan 26, 2015
5,302.64
5,309.52
5,208.42
5,260.02 4,623,835,200
5,260.02
Jan 23, 2015
5,281.18
5,325.04
5,281.18
5,323.88 5,997,008,000
5,323.88
Jan 22, 2015
5,215.64
5,267.57
5,215.03
5,253.18 5,853,246,400
5,253.18
Jan 21, 2015
5,176.35
5,215.27
5,164.30
5,215.27 3,853,158,400
5,215.27
Jan 20, 2015
5,154.37
5,166.09
5,121.81
5,166.09 4,581,389,600
5,166.09
Jan 19, 2015
5,152.16
5,171.68
5,132.71
5,152.09 4,347,921,600
5,152.09
Jan 16, 2015
5,182.01
5,204.49
5,148.38
5,148.38 4,481,017,600
5,148.38
Jan 15, 2015
5,180.43
5,193.96
5,168.01
5,188.71 5,418,008,800
5,188.71
Jan 14, 2015
5,217.20
5,225.02
5,159.67
5,159.67 6,397,240,000
5,159.67
Jan 13, 2015
5,199.94
5,217.22
5,197.09
5,214.36 7,292,129,600
5,214.36
Jan 12, 2015
5,202.75
5,220.25
5,183.21
5,187.93 4,766,190,000
5,187.93
Jan 9, 2015
5,226.89
5,240.24
5,212.28
5,216.67 7,393,040,000
5,216.67
Jan 8, 2015
5,218.40
5,230.18
5,208.99
5,211.83 6,916,301,600
5,211.83
Jan 7, 2015
5,175.55
5,207.38
5,174.80
5,207.12 7,208,839,200
5,207.12
Jan 6, 2015
5,186.20
5,194.80
5,169.06
5,169.06 5,151,649,600
5,169.06
Jan 5, 2015
5,229.68
5,233.66
5,206.29
5,220.00 4,484,602,000
5,220.00
Jan 2, 2015
5,233.80
5,247.94
5,230.75
5,242.77 3,813,300,000
5,242.77
Composite
Index
(^JKSE)
Close
5518.67
-Jakarta
5438.66
5396.85
5368.8
5405.49
5447.65
5437.1
5443.06
5453.85
5413.15
5439.15
5435.27
5426.47
5439.83
5419.57
5462.93
5444.63
5514.79
5450.95
5448.06
5474.62
5477.83
5450.29
5454.8
5445.11
5417.31
5403.28
5400.1
5390.45
5337.5
5325.5
5374.17
5343.41
5336.52
5321.47
5348.47
5342.52
5279.9
5315.28
5291.72
5276.24
5289.4
5262.72
5268.85
5277.15
5260.02
5323.88
5253.18
5215.27
5166.09
5152.09
5148.38
5188.71
5159.67
5214.36
5187.93
5216.67
5211.83
5207.12
5169.06
5220
5242.77
INDEK HARGA SAHAM GABUNGAN
Date
Mar 31, 2015
Mar 30, 2015
Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Feb 23, 2015
Feb 20, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
Jan 29, 2015
Jan 28, 2015
Jan 27, 2015
Close
5,518.67
5,438.66
5,396.85
5,368.80
5,405.49
5,447.65
5,437.10
5,443.06
5,453.85
5,413.15
5,439.15
5,435.27
5,426.47
5,439.83
5,419.57
5,462.93
5,444.63
5,514.79
5,450.95
5,448.06
5,474.62
5,477.83
5,450.29
5,454.80
5,445.11
5,417.31
5,403.28
5,400.10
5,390.45
5,337.50
5,325.50
5,374.17
5,343.41
5,336.52
5,321.47
5,348.47
5,342.52
5,279.90
5,315.28
5,291.72
5,276.24
5,289.40
5,262.72
5,268.85
5,277.15
Rm
0.00
-80.01
-41.81
-28.05
36.69
42.16
-10.55
5.96
10.79
-40.70
26.00
-3.88
-8.80
13.36
-20.26
43.36
-18.30
70.16
-63.84
-2.89
26.56
3.21
-27.54
4.51
-9.69
-27.80
-14.03
-3.18
-9.65
-52.95
-12.00
48.67
-30.76
-6.89
-15.05
27.00
-5.95
-62.62
35.38
-23.56
-15.48
13.16
-26.68
6.13
8.30
-0.014498
-0.007688
-0.005197
0.006834
0.007799
-0.001937
0.001096
0.001982
-0.007463
0.004803
-0.000713
-0.001619
0.002462
-0.003724
0.008001
-0.003350
0.012886
-0.011576
-0.000530
0.004875
0.000586
-0.005028
0.000827
-0.001776
-0.005105
-0.002590
-0.000589
-0.001787
-0.009823
-0.002248
0.009139
-0.005724
-0.001289
-0.002820
0.005074
-0.001112
-0.011721
0.006701
-0.004433
-0.002925
0.002494
-0.005044
0.001165
0.001575
Date
Close
Jan 26, 2015

Jan 23, 2015
Jan 22, 2015
Jan 21, 2015
Jan 20, 2015
Jan 19, 2015
Jan 16, 2015
Jan 15, 2015
Jan 14, 2015
Jan 13, 2015
Jan 12, 2015
Jan 9, 2015
Jan 8, 2015
Jan 7, 2015
Jan 6, 2015
Jan 5, 2015
Jan 2, 2015
5,260.02
5,323.88
5,253.18
5,215.27
5,166.09
5,152.09
5,148.38
5,188.71
5,159.67
5,214.36
5,187.93
5,216.67
5,211.83
5,207.12
5,169.06
5,220.00
5,242.77
Total
Rata-rata
Rm
-17.13
63.86
-70.70
-37.91
-49.18
-14.00
-3.71
40.33
-29.04
54.69
-26.43
28.74
-4.84
-4.71
-38.06
50.94
22.77
-0.003246
0.012141
-0.013280
-0.007217
-0.009430
-0.002710
-0.000720
0.007834
-0.005597
0.010600
-0.005069
0.005540
-0.000928
-0.000904
-0.007309
0.009855
0.004362
-0.05009
-0.00081
INDEK HARGA SAHAM GABUNGAN
Date
Mar 31, 2015
Mar 30, 2015
Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Feb 23, 2015
Feb 20, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
Jan 29, 2015
Jan 28, 2015
Jan 27, 2015
Close
5,518.67
5,438.66
5,396.85
5,368.80
5,405.49
5,447.65
5,437.10
5,443.06
5,453.85
5,413.15
5,439.15
5,435.27
5,426.47
5,439.83
5,419.57
5,462.93
5,444.63
5,514.79
5,450.95
5,448.06
5,474.62
5,477.83
5,450.29
5,454.80
5,445.11
5,417.31
5,403.28
5,400.10
5,390.45
5,337.50
5,325.50
5,374.17
5,343.41
5,336.52
5,321.47
5,348.47
5,342.52
5,279.90
5,315.28
5,291.72
5,276.24
5,289.40
5,262.72
5,268.85
5,277.15
Rm
0.00
-80.01
-41.81
-28.05
36.69
42.16
-10.55
5.96
10.79
-40.70
26.00
-3.88
-8.80
13.36
-20.26
43.36
-18.30
70.16
-63.84
-2.89
26.56
3.21
-27.54
4.51
-9.69
-27.80
-14.03
-3.18
-9.65
-52.95
-12.00
48.67
-30.76
-6.89
-15.05
27.00
-5.95
-62.62
35.38
-23.56
-15.48
13.16
-26.68
6.13
8.30
-0.014498
-0.007688
-0.005197
0.006834
0.007799
-0.001937
0.001096
0.001982
-0.007463
0.004803
-0.000713
-0.001619
0.002462
-0.003724
0.008001
-0.003350
0.012886
-0.011576
-0.000530
0.004875
0.000586
-0.005028
0.000827
-0.001776
-0.005105
-0.002590
-0.000589
-0.001787
-0.009823
-0.002248
0.009139
-0.005724
-0.001289
-0.002820
0.005074
-0.001112
-0.011721
0.006701
-0.004433
-0.002925
0.002494
-0.005044
0.001165
0.001575
Rf
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Rm
Date
Close
Jan 26, 2015

Jan 23, 2015
Jan 22, 2015
Jan 21, 2015
Jan 20, 2015
Jan 19, 2015
Jan 16, 2015
Jan 15, 2015
Jan 14, 2015
Jan 13, 2015
Jan 12, 2015
Jan 9, 2015
Jan 8, 2015
Jan 7, 2015
Jan 6, 2015
Jan 5, 2015
Jan 2, 2015
5,260.02
5,323.88
5,253.18
5,215.27
5,166.09
5,152.09
5,148.38
5,188.71
5,159.67
5,214.36
5,187.93
5,216.67
5,211.83
5,207.12
5,169.06
5,220.00
5,242.77
Total
Rata-rata
Rm
-17.13
63.86
-70.70
-37.91
-49.18
-14.00
-3.71
40.33
-29.04
54.69
-26.43
28.74
-4.84
-4.71
-38.06
50.94
22.77
-0.003246
0.012141
-0.013280
-0.007217
-0.009430
-0.002710
-0.000720
0.007834
-0.005597
0.010600
-0.005069
0.005540
-0.000928
-0.000904
-0.007309
0.009855
0.004362
-0.05009
-0.00081
Rf
Rm
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
-0
-0
Harga Saham Gajah Tunggal Tbk. (GJTL.JK)

Data
Mar 31, 2015
Mar 30, 2015
Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Close
1,325
1,285 #
1,260 #
1,250 #
1,260##
1,275##
1,280
###
1,295##
1,295
###
1,305##
1,325##
1,310 #
1,300 #
1,255 #
1,250##
1,275##
1,300##
1,335##
1,340
###
1,325 #
1,335##
1,360##
1,400##
1,380 #
1,360 #
1,320 #
Ri
-0.030189
-0.019455
-0.007937
0.008000
0.011905
0.003922
0.011719
0.000000
0.007722
0.015326
-0.011321
-0.007634
-0.034615
-0.003984
0.020000
0.019608
0.026923
0.003745
-0.011194
0.007547
0.018727
0.029412
-0.014286
-0.014493
-0.029412
Rm
Rf
-0.014498
-0.007688
-0.005197
0.006834
0.007799
-0.001937
0.001096
0.001982
-0.007463
0.004803
-0.000713
-0.001619
0.002462
-0.003724
0.008001
-0.003350
0.012886
-0.011576
-0.000530
0.004875
0.000586
-0.005028
0.000827
-0.001776
-0.005105
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
-0.030400
-0.019667
-0.008148
0.007788
0.011693
0.003710
0.011507
-0.000212
0.007510
0.015114
-0.011533
-0.007845
-0.034827
-0.004196
0.019788
0.019396
0.026711
0.003534
-0.011406
0.007335
0.018515
0.029200
-0.014498
-0.014705
-0.029624
Rm - Rf (x)
-0.014710
-0.007899
-0.005409
0.006622
0.007588
-0.002148
0.000884
0.001771
-0.007674
0.004591
-0.000925
-0.001831
0.002250
-0.003936
0.007789
-0.003562
0.012674
-0.011788
-0.000742
0.004663
0.000375
-0.005239
0.000616
-0.001988
-0.005317
Data
Feb 23, 2015
Feb 20, 2015
Feb 19, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
Jan 29, 2015
Jan 28, 2015
Jan 27, 2015
Jan 26, 2015
Jan 23, 2015
Jan 22, 2015
Jan 21, 2015
Jan 20, 2015
Jan 19, 2015
Jan 16, 2015
Jan 15, 2015
Jan 14, 2015
Close
1,310 #
1,360##
1,340 #
1,340
###
1,365##
1,415##
1,465##
1,510##
1,530##
1,530
###
1,485 #
1,480##
1,425 #
1,435##
1,460##
1,440 #
1,460##
1,445 #
1,460##
1,490##
1,445 #
1,430 #
1,310
###
1,270 #
1,225 #
1,250##
1,260##
1,285##
1,295##
Ri
-0.007576
0.038168
-0.014706
0.000000
0.018657
0.036630
0.035336
0.030717
0.013245
0.000000
-0.029412
-0.003367
-0.037162
0.007018
0.017422
-0.013699
0.013889
-0.010274
0.010381
0.020548
-0.030201
-0.010381
-0.083916
-0.030534
-0.035433
0.020408
0.008000
0.019841
0.007782
Rm
Rf
-0.002590
-0.000589
-0.001787
-0.009823
-0.002248
0.009139
-0.005724
-0.001289
-0.002820
0.005074
-0.001112
-0.011721
0.006701
-0.004433
-0.002925
0.002494
-0.005044
0.001165
0.001575
-0.003246
0.012141
-0.013280
-0.007217
-0.009430
-0.002710
-0.000720
0.007834
-0.005597
0.010600
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
-0.007788
0.037956
-0.014918
-0.000212
0.018445
0.036418
0.035124
0.030505
0.013033
-0.000212
-0.029624
-0.003579
-0.037374
0.006806
0.017210
-0.013910
0.013677
-0.010486
0.010169
0.020336
-0.030413
-0.010592
-0.084128
-0.030746
-0.035645
0.020196
0.007788
0.019629
0.007570
Rm - Rf (x)
-0.002802
-0.000800
-0.001999
-0.010035
-0.002460
0.008927
-0.005935
-0.001501
-0.003032
0.004862
-0.001324
-0.011933
0.006489
-0.004644
-0.003137
0.002282
-0.005256
0.000953
0.001363
-0.003458
0.011929
-0.013492
-0.007428
-0.009642
-0.002922
-0.000932
0.007622
-0.005809
0.010388
Data
Close
Jan 13, 2015

Jan 12, 2015
Jan 9, 2015
Jan 8, 2015
Jan 7, 2015
Jan 6, 2015
Jan 5, 2015
Jan 2, 2015
Jan 1, 2015
Total
Rata - Rata
Ri
1,280 #
1,285
###
1,300##
1,260 #
1,300##
1,320##
1,375##
1,400##
1,425##
=
=
Rm
Rf
-0.011583
0.003906
0.011673
-0.030769
0.031746
0.015385
0.041667
0.018182
0.017857
-0.005069
0.005540
-0.000928
-0.000904
-0.007309
0.009855
0.004362
-0.050088
-0.000808
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.089479
0.001420
-0.100983
-0.001603
Ri - Rf ( Y )
Rm - Rf (x)
-0.011795
0.003694
0.011461
-0.030981
0.031534
0.015173
0.041455
0.017970
0.017645
-0.005281
0.005328
-0.001140
-0.001116
-0.007521
0.009643
0.004150
-0.050299
-0.001020
0.076135
0.001208
-0.114327
-0.001815
n XY - X x Y
3.29318299E-006
=
n X2 - ( X )2
=
62
62
= 0.0549126345 0.3069569507 -
0.000886 0.004951 -
-0.114327
0.013071
-0.0087043191
0.0130706433
0.076135
0.0636169537
0.2938863074
0.2164679064
(Ri)
=Rf + ( Rm - Rf )
0.000212 +
0.000212 +
(0.046994)
-0.001603
-0.047205
0.216468
-0.218071
Data
Close
(Ri)
Ri
-0.046994 atau
Rm
Rf
Ri - Rf ( Y )
-4.70 %
Rm - Rf (x)
Harga Saham Gajah Tunggal Tbk. (GJTL.JK)

Data
Mar 31, 2015
Mar 30, 2015
Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Close
1,325
1,285 #
1,260 #
1,250 #
1,260##
1,275##
1,280
###
1,295##
1,295
###
1,305##
1,325##
1,310 #
1,300 #
1,255 #
1,250##
1,275##
1,300##
1,335##
1,340
###
1,325 #
1,335##
1,360##
1,400##
1,380 #
1,360 #
1,320 #
Ri
-0.030189
-0.019455
-0.007937
0.008000
0.011905
0.003922
0.011719
0.000000
0.007722
0.015326
-0.011321
-0.007634
-0.034615
-0.003984
0.020000
0.019608
0.026923
0.003745
-0.011194
0.007547
0.018727
0.029412
-0.014286
-0.014493
-0.029412
Rm
Rf
-0.014498
-0.007688
-0.005197
0.006834
0.007799
-0.001937
0.001096
0.001982
-0.007463
0.004803
-0.000713
-0.001619
0.002462
-0.003724
0.008001
-0.003350
0.012886
-0.011576
-0.000530
0.004875
0.000586
-0.005028
0.000827
-0.001776
-0.005105
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
-0.030400
-0.019667
-0.008148
0.007788
0.011693
0.003710
0.011507
-0.000212
0.007510
0.015114
-0.011533
-0.007845
-0.034827
-0.004196
0.019788
0.019396
0.026711
0.003534
-0.011406
0.007335
0.018515
0.029200
-0.014498
-0.014705
-0.029624
Rm - Rf (x)
-0.014710
-0.007899
-0.005409
0.006622
0.007588
-0.002148
0.000884
0.001771
-0.007674
0.004591
-0.000925
-0.001831
0.002250
-0.003936
0.007789
-0.003562
0.012674
-0.011788
-0.000742
0.004663
0.000375
-0.005239
0.000616
-0.001988
-0.005317
XY
0.000447
0.000155
0.000044
0.000052
0.000089
-0.000008
0.000010
0.000000
-0.000058
0.000069
0.000011
0.000014
-0.000078
0.000017
0.000154
-0.000069
0.000339
-0.000042
0.000008
0.000034
0.000007
-0.000153
-0.000009
0.000029
0.000158
Data
Feb 23, 2015
Feb 20, 2015
Feb 19, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
Jan 29, 2015
Jan 28, 2015
Jan 27, 2015
Jan 26, 2015
Jan 23, 2015
Jan 22, 2015
Jan 21, 2015
Jan 20, 2015
Jan 19, 2015
Jan 16, 2015
Jan 15, 2015
Jan 14, 2015
Close
1,310 #
1,360##
1,340 #
1,340
###
1,365##
1,415##
1,465##
1,510##
1,530##
1,530
###
1,485 #
1,480##
1,425 #
1,435##
1,460##
1,440 #
1,460##
1,445 #
1,460##
1,490##
1,445 #
1,430 #
1,310
###
1,270 #
1,225 #
1,250##
1,260##
1,285##
1,295##
Ri
-0.007576
0.038168
-0.014706
0.000000
0.018657
0.036630
0.035336
0.030717
0.013245
0.000000
-0.029412
-0.003367
-0.037162
0.007018
0.017422
-0.013699
0.013889
-0.010274
0.010381
0.020548
-0.030201
-0.010381
-0.083916
-0.030534
-0.035433
0.020408
0.008000
0.019841
0.007782
Rm
Rf
-0.002590
-0.000589
-0.001787
-0.009823
-0.002248
0.009139
-0.005724
-0.001289
-0.002820
0.005074
-0.001112
-0.011721
0.006701
-0.004433
-0.002925
0.002494
-0.005044
0.001165
0.001575
-0.003246
0.012141
-0.013280
-0.007217
-0.009430
-0.002710
-0.000720
0.007834
-0.005597
0.010600
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
-0.007788
0.037956
-0.014918
-0.000212
0.018445
0.036418
0.035124
0.030505
0.013033
-0.000212
-0.029624
-0.003579
-0.037374
0.006806
0.017210
-0.013910
0.013677
-0.010486
0.010169
0.020336
-0.030413
-0.010592
-0.084128
-0.030746
-0.035645
0.020196
0.007788
0.019629
0.007570
Rm - Rf (x)
-0.002802
-0.000800
-0.001999
-0.010035
-0.002460
0.008927
-0.005935
-0.001501
-0.003032
0.004862
-0.001324
-0.011933
0.006489
-0.004644
-0.003137
0.002282
-0.005256
0.000953
0.001363
-0.003458
0.011929
-0.013492
-0.007428
-0.009642
-0.002922
-0.000932
0.007622
-0.005809
0.010388
XY
0.000022
-0.000030
0.000030
0.000002
-0.000045
0.000325
-0.000208
-0.000046
-0.000040
-0.000001
0.000039
0.000043
-0.000243
-0.000032
-0.000054
-0.000032
-0.000072
-0.000010
0.000014
-0.000070
-0.000363
0.000143
0.000625
0.000296
0.000104
-0.000019
0.000059
-0.000114
0.000079
Data
Close
Jan 13, 2015

Jan 12, 2015
Jan 9, 2015
Jan 8, 2015
Jan 7, 2015
Jan 6, 2015
Jan 5, 2015
Jan 2, 2015
Jan 1, 2015
Total
Rata - Rata
Ri
1,280 #
1,285
###
1,300##
1,260 #
1,300##
1,320##
1,375##
1,400##
1,425##
=
=
Rm
Rf
-0.011583
0.003906
0.011673
-0.030769
0.031746
0.015385
0.041667
0.018182
0.017857
-0.005069
0.005540
-0.000928
-0.000904
-0.007309
0.009855
0.004362
-0.050088
-0.000808
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.089479
0.001420
-0.100983
-0.001603
Ri - Rf ( Y )
Rm - Rf (x)
XY
-0.011795
0.003694
0.011461
-0.030981
0.031534
0.015173
0.041455
0.017970
0.017645
-0.005281
0.005328
-0.001140
-0.001116
-0.007521
0.009643
0.004150
-0.050299
-0.001020
0.000062
0.000020
-0.000013
0.000035
-0.000237
0.000146
0.000172
-0.000904
-0.000018
0.076135
0.001208
-0.114327
-0.001815
0.000886
0.000014
n XY - X x Y
3.29318299E-006
=
n X2 - ( X )2
=
62
62
= 0.0549126345 0.3069569507 -
0.000886 0.004951 -
-0.114327
0.013071
-0.0087043191
0.0130706433
0.076135 -0.0087043191
0.0636169537
0.2938863074
0.2164679064
(Ri)
=Rf + ( Rm - Rf )
0.000212 +
0.000212 +
(0.046994)
-0.001603
-0.047205
0.216468
-0.218071 0.2164679064
Data
Close
(Ri)
Ri
-0.046994 atau
Rm
Rf
Ri - Rf ( Y )
-4.70 %
Rm - Rf (x)
XY
Harga Saham Charoen Pokphand Indonesia Tbk (CPIN.JK)

Data
Mar 31, 2015
Mar 30, 2015
Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Close
3,545
3,490 #
3,410 #
3,345 #
3,520 #
3,625 #
3,590 #
3,640
##
3,685
##
3,620 #
3,650
##
3,620 #
3,700
##
3,755
##
3,770
##
3,770
###
3,775
###
3,820
##
3,795 #
3,800
###
3,795
##
3,830
##
3,785 #
3,825
##
3,830
###
3,810 #
Ri
-0.015515
-0.022923
-0.019062
0.052317
0.029830
-0.009655
0.013928
0.012363
-0.017639
0.008287
-0.008219
0.022099
0.014865
0.003995
0.000000
0.001326
0.011921
-0.006545
0.001318
-0.001316
0.009223
-0.011749
0.010568
0.001307
-0.005222
Rm
Rf
-0.014498
-0.007688
-0.005197
0.006834
0.007799
-0.001937
0.001096
0.001982
-0.007463
0.004803
-0.000713
-0.001619
0.002462
-0.003724
0.008001
-0.003350
0.012886
-0.011576
-0.000530
0.004875
0.000586
-0.005028
0.000827
-0.001776
-0.005105
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
-0.015727
-0.023134
-0.019273
0.052105
0.029618
-0.009867
0.013716
0.012151
-0.017851
0.008075
-0.008431
0.021888
0.014653
0.003783
-0.000212
0.001114
0.011709
-0.006756
0.001106
-0.001528
0.009011
-0.011961
0.010356
0.001095
-0.005434
Rm - Rf (x)
-0.014710
-0.007899
-0.005409
0.006622
0.007588
-0.002148
0.000884
0.001771
-0.007674
0.004591
-0.000925
-0.001831
0.002250
-0.003936
0.007789
-0.003562
0.012674
-0.011788
-0.000742
0.004663
0.000375
-0.005239
0.000616
-0.001988
-0.005317
Data
Feb 23, 2015
Feb 20, 2015
Feb 19, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
Jan 29, 2015
Jan 28, 2015
Jan 27, 2015
Jan 26, 2015
Jan 23, 2015
Jan 22, 2015
Jan 21, 2015
Jan 20, 2015
Jan 19, 2015
Jan 16, 2015
Jan 15, 2015
Jan 14, 2015
Close
3,815
###
3,785 #
3,815
##
3,815
###
3,825
##
3,835
##
3,860
##
3,850 #
3,785 #
3,855
##
3,885
##
3,925
##
3,860 #
3,780 #
3,780
###
3,780
###
3,955 #
3,950
##
3,985
##
4,025
##
4,000 #
4,010
##
3,925 #
3,835 #
3,820 #
3,790 #
3,805
##
3,860
##
3,845 #
Ri
0.001312
-0.007864
0.007926
0.000000
0.002621
0.002614
0.006519
-0.002591
-0.016883
0.018494
0.007782
0.010296
-0.016561
-0.020725
0.000000
0.000000
0.046296
-0.001264
0.008861
0.010038
-0.006211
0.002500
-0.021197
-0.022930
-0.003911
-0.007853
0.003958
0.014455
-0.003886
Rm
Rf
-0.002590
-0.000589
-0.001787
-0.009823
-0.002248
0.009139
-0.005724
-0.001289
-0.002820
0.005074
-0.001112
-0.011721
0.006701
-0.004433
-0.002925
0.002494
-0.005044
0.001165
0.001575
-0.003246
0.012141
-0.013280
-0.007217
-0.009430
-0.002710
-0.000720
0.007834
-0.005597
0.010600
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
0.001101
-0.008076
0.007714
-0.000212
0.002409
0.002403
0.006307
-0.002802
-0.017095
0.018282
0.007570
0.010084
-0.016772
-0.020937
-0.000212
-0.000212
0.046084
-0.001476
0.008649
0.009826
-0.006423
0.002288
-0.021409
-0.023142
-0.004123
-0.008065
0.003746
0.014243
-0.004098
Rm - Rf (x)
-0.002802
-0.000800
-0.001999
-0.010035
-0.002460
0.008927
-0.005935
-0.001501
-0.003032
0.004862
-0.001324
-0.011933
0.006489
-0.004644
-0.003137
0.002282
-0.005256
0.000953
0.001363
-0.003458
0.011929
-0.013492
-0.007428
-0.009642
-0.002922
-0.000932
0.007622
-0.005809
0.010388
Data
Close
Jan 13, 2015

Jan 12, 2015
Jan 9, 2015
Jan 8, 2015
Jan 7, 2015
Jan 6, 2015
Jan 5, 2015
Jan 2, 2015
Jan 1, 2015
Total
Rata - Rata
Ri
3,895
##
3,825 #
3,805 #
3,800
##
3,840
##
3,750 #
3,785
##
3,800
##
3,780 #
=
=
Rm
Rf
0.013004
-0.017972
-0.005229
-0.001314
0.010526
-0.023438
0.009333
0.003963
-0.005263
-0.005069
0.005540
-0.000928
-0.000904
-0.007309
0.009855
0.004362
-0.050088
-0.000808
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.070908
0.001126
-0.100983
-0.001603
Ri - Rf ( Y )
Rm - Rf (x)
0.012792
-0.018184
-0.005441
-0.001526
0.010315
-0.023649
0.009122
0.003751
-0.005475
-0.005281
0.005328
-0.001140
-0.001116
-0.007521
0.009643
0.004150
-0.050299
-0.001020
0.057564
0.000914
-0.114327
-0.001815
-0.114327
0.013071
0.057564
n XY - X x Y
=
n X2 - ( X )2
=
62
62
=0.0565477225 0.3069569507 -
0.000912 0.004951 -0.0065811572

0.0130706433
0.0631288797
0.2938863074
0.2148071486
(Ri)
=Rf + ( Rm - Rf )
0.000212 +
0.000212 +
(0.046275)
-0.001603
-0.046486
0.214807
-0.216410
Data
Close
(Ri)
Ri
-0.046275 atau
Rm
Rf
Ri - Rf ( Y )
-4.63 %
Rm - Rf (x)
Harga Saham Charoen Pokphand Indonesia Tbk (CPIN.JK)

Data
Mar 31, 2015
Mar 30, 2015
Mar 27, 2015
Mar 26, 2015
Mar 25, 2015
Mar 24, 2015
Mar 23, 2015
Mar 20, 2015
Mar 19, 2015
Mar 18, 2015
Mar 17, 2015
Mar 16, 2015
Mar 13, 2015
Mar 12, 2015
Mar 11, 2015
Mar 10, 2015
Mar 9, 2015
Mar 6, 2015
Mar 5, 2015
Mar 4, 2015
Mar 3, 2015
Mar 2, 2015
Feb 27, 2015
Feb 26, 2015
Feb 25, 2015
Feb 24, 2015
Close
3,545
3,490 #
3,410 #
3,345 #
3,520 #
3,625 #
3,590 #
3,640
##
3,685
##
3,620 #
3,650
##
3,620 #
3,700
##
3,755
##
3,770
##
3,770
###
3,775
###
3,820
##
3,795 #
3,800
###
3,795
##
3,830
##
3,785 #
3,825
##
3,830
###
3,810 #
Ri
-0.015515
-0.022923
-0.019062
0.052317
0.029830
-0.009655
0.013928
0.012363
-0.017639
0.008287
-0.008219
0.022099
0.014865
0.003995
0.000000
0.001326
0.011921
-0.006545
0.001318
-0.001316
0.009223
-0.011749
0.010568
0.001307
-0.005222
Rm
Rf
-0.014498
-0.007688
-0.005197
0.006834
0.007799
-0.001937
0.001096
0.001982
-0.007463
0.004803
-0.000713
-0.001619
0.002462
-0.003724
0.008001
-0.003350
0.012886
-0.011576
-0.000530
0.004875
0.000586
-0.005028
0.000827
-0.001776
-0.005105
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
-0.015727
-0.023134
-0.019273
0.052105
0.029618
-0.009867
0.013716
0.012151
-0.017851
0.008075
-0.008431
0.021888
0.014653
0.003783
-0.000212
0.001114
0.011709
-0.006756
0.001106
-0.001528
0.009011
-0.011961
0.010356
0.001095
-0.005434
Rm - Rf (x)
-0.014710
-0.007899
-0.005409
0.006622
0.007588
-0.002148
0.000884
0.001771
-0.007674
0.004591
-0.000925
-0.001831
0.002250
-0.003936
0.007789
-0.003562
0.012674
-0.011788
-0.000742
0.004663
0.000375
-0.005239
0.000616
-0.001988
-0.005317
XY
0.000231
0.000183
0.000104
0.000345
0.000225
0.000021
0.000012
0.000022
0.000137
0.000037
0.000008
-0.000040
0.000033
-0.000015
-0.000002
-0.000004
0.000148
0.000080
-0.000001
-0.000007
0.000003
0.000063
0.000006
-0.000002
0.000029
Data
Feb 23, 2015
Feb 20, 2015
Feb 19, 2015
Feb 18, 2015
Feb 17, 2015
Feb 16, 2015
Feb 13, 2015
Feb 12, 2015
Feb 11, 2015
Feb 10, 2015
Feb 9, 2015
Feb 6, 2015
Feb 5, 2015
Feb 4, 2015
Feb 3, 2015
Feb 2, 2015
Jan 30, 2015
Jan 29, 2015
Jan 28, 2015
Jan 27, 2015
Jan 26, 2015
Jan 23, 2015
Jan 22, 2015
Jan 21, 2015
Jan 20, 2015
Jan 19, 2015
Jan 16, 2015
Jan 15, 2015
Jan 14, 2015
Close
3,815
###
3,785 #
3,815
##
3,815
###
3,825
##
3,835
##
3,860
##
3,850 #
3,785 #
3,855
##
3,885
##
3,925
##
3,860 #
3,780 #
3,780
###
3,780
###
3,955 #
3,950
##
3,985
##
4,025
##
4,000 #
4,010
##
3,925 #
3,835 #
3,820 #
3,790 #
3,805
##
3,860
##
3,845 #
Ri
0.001312
-0.007864
0.007926
0.000000
0.002621
0.002614
0.006519
-0.002591
-0.016883
0.018494
0.007782
0.010296
-0.016561
-0.020725
0.000000
0.000000
0.046296
-0.001264
0.008861
0.010038
-0.006211
0.002500
-0.021197
-0.022930
-0.003911
-0.007853
0.003958
0.014455
-0.003886
Rm
Rf
-0.002590
-0.000589
-0.001787
-0.009823
-0.002248
0.009139
-0.005724
-0.001289
-0.002820
0.005074
-0.001112
-0.011721
0.006701
-0.004433
-0.002925
0.002494
-0.005044
0.001165
0.001575
-0.003246
0.012141
-0.013280
-0.007217
-0.009430
-0.002710
-0.000720
0.007834
-0.005597
0.010600
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
Ri - Rf ( Y )
0.001101
-0.008076
0.007714
-0.000212
0.002409
0.002403
0.006307
-0.002802
-0.017095
0.018282
0.007570
0.010084
-0.016772
-0.020937
-0.000212
-0.000212
0.046084
-0.001476
0.008649
0.009826
-0.006423
0.002288
-0.021409
-0.023142
-0.004123
-0.008065
0.003746
0.014243
-0.004098
Rm - Rf (x)
-0.002802
-0.000800
-0.001999
-0.010035
-0.002460
0.008927
-0.005935
-0.001501
-0.003032
0.004862
-0.001324
-0.011933
0.006489
-0.004644
-0.003137
0.002282
-0.005256
0.000953
0.001363
-0.003458
0.011929
-0.013492
-0.007428
-0.009642
-0.002922
-0.000932
0.007622
-0.005809
0.010388
XY
-0.000003
0.000006
-0.000015
0.000002
-0.000006
0.000021
-0.000037
0.000004
0.000052
0.000089
-0.000010
-0.000120
-0.000109
0.000097
0.000001
0.000000
-0.000242
-0.000001
0.000012
-0.000034
-0.000077
-0.000031
0.000159
0.000223
0.000012
0.000008
0.000029
-0.000083
-0.000043
Data
Close
Jan 13, 2015

Jan 12, 2015
Jan 9, 2015
Jan 8, 2015
Jan 7, 2015
Jan 6, 2015
Jan 5, 2015
Jan 2, 2015
Jan 1, 2015
Total
Rata - Rata
Ri
3,895
##
3,825 #
3,805 #
3,800
##
3,840
##
3,750 #
3,785
##
3,800
##
3,780 #
=
=
Rm
Rf
0.013004
-0.017972
-0.005229
-0.001314
0.010526
-0.023438
0.009333
0.003963
-0.005263
-0.005069
0.005540
-0.000928
-0.000904
-0.007309
0.009855
0.004362
-0.050088
-0.000808
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.000212
0.070908
0.001126
-0.100983
-0.001603
Ri - Rf ( Y )
Rm - Rf (x)
XY
0.012792
-0.018184
-0.005441
-0.001526
0.010315
-0.023649
0.009122
0.003751
-0.005475
-0.005281
0.005328
-0.001140
-0.001116
-0.007521
0.009643
0.004150
-0.050299
-0.001020
-0.000068
-0.000097
0.000006
0.000002
-0.000078
-0.000228
0.000038
-0.000189
0.000006
0.057564
0.000914
-0.114327
-0.001815
0.000912
0.000014
n XY - X x Y
=
n X2 - ( X )2
=
62
62
=0.0565477225 0.3069569507 -
0.000912 0.004951 -
-0.114327
0.013071
-0.0065811572
0.0130706433
0.057564 -0.0065811572
0.0631288797
0.2938863074
0.2148071486
(Ri)
=Rf + ( Rm - Rf )
0.000212 +
0.000212 +
(0.046275)
-0.001603
-0.046486
0.214807
-0.216410 0.2148071486
Data
Close
(Ri)
Ri
-0.046275 atau
Rm
Rf
Ri - Rf ( Y )
-4.63 %
Rm - Rf (x)
XY
Mar 31,
Mar 30,
Mar 27,
Mar 26,
Mar 25,
Mar 24,
Mar 23,
Mar 20,
Mar 19,
Mar 18,
Mar 17,
Mar 16,
Mar 13,
Mar 12,
Mar 11,
Mar 10,
Mar 9,
Mar 6,
Mar 5,
Mar 4,
Mar 3,
Mar 2,
Feb 27,
Date
Open
High
Low
Close
Volume
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
1,320
1,320
1,290.00
1,340.00
1,360.00
1,300.00
1,305.00
1,310.00
1,335.00
1,335.00
1,310.00
1,370.00
1,415.00
1,300.00
1,350.00
1,375.00
1,380.00
1,370.00
1,375.00
1,380.00
1,435.00
1,440.00
1,435.00
1,325.00
1,335.00
1,330.00
1,340.00
1,365.00
1,360.00
1,310.00
1,310.00
1,350.00
1,335.00
1,335.00
1,370.00
1,415.00
1,415.00
1,350.00
1,375.00
1,395.00
1,380.00
1,395.00
1,400.00
1,435.00
1,455.00
1,460.00
1,300.00
1,305.00
1,290.00
1,285.00
1,300.00
1,300.00
1,285.00
1,275.00
1,305.00
1,320.00
1,310.00
1,330.00
1,365.00
1,300.00
1,295.00
1,355.00
1,345.00
1,355.00
1,375.00
1,370.00
1,380.00
1,420.00
1,430.00
1315
1,320.00
1,320.00
1,285.00
1,345.00
1,360.00
1,300.00
1,300.00
1,310.00
1,330.00
1,335.00
1,335.00
1,365.00
1,415.00
1,335.00
1,360.00
1,365.00
1,365.00
1,375.00
1,385.00
1,380.00
1,435.00
1,430.00
1,357,900
532.4
564.1
649.7
1,522,200
3,798,600
1,382,800
2,787,100
2,962,400
169.2
339.2
251.3
807.8
1,744,300
1,471,800
578.4
724.6
1,046,200
629.1
1,352,500
2,964,700
3,923,200
5,961,000
Adj
Close*
1,305.86
1,310.82
1,310.82
1,276.06
1,335.65
1,350.54
1,290.96
1,290.96
1,300.89
1,320.75
1,325.72
1,325.72
1,355.51
1,405.16
1,325.72
1,350.54
1,355.51
1,355.51
1,365.44
1,375.37
1,370.40
1,425.02
1,420.06
1,434.95
Feb 26, 2015
1,400.00
1,450.00
1,395.00
15,145,30
1,445.00
0
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
Feb
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
1,325.00
1,325.00
1,295.00
1,275.00
1,270.00
1,250.00
1,250.00
1,275.00
1,305.00
1,345.00
1,410.00
1,340.00
1,340.00
1,305.00
1,270.00
1,280.00
1,260.00
1,300.00
1,315.00
1,375.00
1,325.00
1,300.00
1,290.00
1,265.00
1,270.00
1,225.00
1,240.00
1,220.00
1,275.00
1,280.00
1,395.00
1,320.00
1,325.00
1,295.00
1,270.00
1,270.00
1,245.00
1,250.00
1,275.00
1,305.00
15,696,60
0
2,304,200
6,346,400
6,170,000
0
4,493,000
738.9
3,130,000
3,210,300
6,901,000
1,385.30
1,310.82
1,315.79
1,285.99
1,261.17
1,261.17
1,236.34
1,241.31
1,266.13
1,295.93
Feb 11, 2015

Feb 10, 2015
Feb 9, 2015
1,285.00
1,275.00
1,290.00
1,365.00
1,280.00
1,290.00
1,285.00
1,260.00
1,275.00
10,790,90
1,340.00
0
1,275.00 1,147,100
1,275.00
494.6
1,330.68
1,266.13
1,266.13
25,
24,
23,
20,
19,
18,
17,
16,
13,
12,
Feb 6,
Feb 5,
Feb 4,
Feb 3,
Feb 2,
Jan 30,
Jan 29,
Jan 28,
Jan 27,
Jan 26,
Jan 23,
Jan 22,
Jan 21,
Jan 20,
Jan 19,
Jan 16,
Jan 15,
Jan 14,
Jan 13,
Jan 12,
Jan 9,
Jan 8,
Jan 7,
Jan 6,
Jan 5,
Jan 2,
Jan 1,
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
2015
1,280.00
1,300.00
1,295.00
1,330.00
1,340.00
1,305.00
1,305.00
1,295.00
1,265.00
1,315.00
1,320.00
1,335.00
1,340.00
1,250.00
1,300.00
1,325.00
1,325.00
1,330.00
1,340.00
1,360.00
1,385.00
1,410.00
1,420.00
1,430.00
1,445.00
1,470.00
1,465.00
1,300.00
1,305.00
1,310.00
1,330.00
1,340.00
1,340.00
1,310.00
1,350.00
1,300.00
1,320.00
1,325.00
1,340.00
1,360.00
1,335.00
1,300.00
1,325.00
1,365.00
1,350.00
1,355.00
1,360.00
1,400.00
1,425.00
1,450.00
1,430.00
1,470.00
1,475.00
1,465.00
1,275.00
1,275.00
1,250.00
1,295.00
1,310.00
1,300.00
1,295.00
1,290.00
1,265.00
1,265.00
1,305.00
1,305.00
1,300.00
1,250.00
1,225.00
1,285.00
1,315.00
1,320.00
1,295.00
1,325.00
1,355.00
1,380.00
1,400.00
1,400.00
1,405.00
1,445.00
1,465.00
1,280.00
1,280.00
1,300.00
1,300.00
1,330.00
1,340.00
1,300.00
1,295.00
1,285.00
1,265.00
1,310.00
1,310.00
1,310.00
1,335.00
1,250.00
1,290.00
1,325.00
1,325.00
1,325.00
1,330.00
1,355.00
1,380.00
1,400.00
1,405.00
1,430.00
1,445.00
1,465.00
1,134,000
1,285,600
1,081,900
1,811,600
1,176,400
3,645,200
863.7
2,698,900
640.6
2,270,000
3,164,600
2,006,500
3,790,800
2,670,500
1,702,600
2,984,400
1,128,000
1,263,100
3,690,800
1,860,900
2,160,600
1,143,200
2,422,700
2,102,100
481.9
1,233,000
0
1,271.10
1,271.10
1,290.96
1,290.96
1,320.75
1,330.68
1,290.96
1,285.99
1,276.06
1,256.20
1,300.89
1,300.89
1,300.89
1,325.72
1,241.31
1,281.03
1,315.79
1,315.79
1,315.79
1,320.75
1,345.58
1,370.40
1,390.26
1,395.23
1,420.06
1,434.95
1,454.81
Kimia Farma Tbk. (KAEF.JK)

-Jakarta
Watchlist
985.00
5.00(0.51%) Jun 12, 5:14AM EDT
PT. OSAMA BINBUSH

NERACA
AKTIVA
AKTIVA LANCAR
KAS DAN SETARA KAS
PIUTANG
PERSEDIAAN
BIAYA DIBAYAR DIMUKA
JUMLAH AKTIVA LANCAR
2014
22,072
53,659
81,658
2,943
160,332
AKTIVA TETAP
NILAI TERCATAT
281,135
AKUMULASI PENYUSUTAN AKTIV 63,950
AKTIVA TETAP BERSIH
2013 UTANG DAN EKUITAS
17,542
52,530
58,769
843
129,684
UTANG LANCAR
UTANG USAHA
UTANG WESEL
UTANG PAJAK
PENDAPATAN DITERIMA D
BIAYA YG MASIH HARUS D
JUMLAH UTANG LANCAR
242,313 UTANG JANGKA PANJANG

54,257 UTANG BANK BNI
2014
55,371
25,837
5,779
5,358
3,358
95,703
111,352
217,185
188,056 EKUITAS MODAL

MODAL SAHAM 300JT LEM 120,500
AQIO SAHAM
15,800
LABA DITAHAN
62,759
JUMLAH EQUITAS
192,148
377,517
317,740
399,203
2013
49,660
18,438
3,927
3,503
1,200
76,728
NET SALES
COST OF GOODS SOLD
GROSS PROFIT
GENERAL AND ADM EXPENSES
SELLING EXPENSES
EBIT
INTEREST
EARNING BEFORE TAX
TAX
EAT
73,328
DIKETAHUI :
120,500
15,800
52,289
149,673
299,728
- SBI
BETA SAHAM
Market Return
Deviden tax
Broker fees
Harga tutup saham biasa
jumlah saham
LAPORAN LABA RUGI

2014
583,280.0000
326,400.0000
256,880.0000
67,549.2000
43,699.6000
145,631.2000
16,702.8000
128,928.4000
38,678.5200
90,249.8800
2014
7.25%
0.98
18.52%
3180
98,240,000
2013
6.75%
1.25
22.06%
0.10%
0.25%
2150
982,140,000
2013
383,152.0000
238,800.0000
144,352.0000
49,556.6000
30,938.0250
63,857.3750
11,732.4000
52,124.9750
15,637.4925
36,487.4825
PT. OSAMA BINBUSH

NERACA
AKTIVA
AKTIVA LANCAR
KAS DAN SETARA KAS
PIUTANG
PERSEDIAAN
2013
19,072
50,659
77,658
943
148,332
AKTIVA TETAP
NILAI TERCATAT
270,135
AKTIVA TETAP BERSIH
15,542
51,530
53,769
843
121,684
UTANG LANCAR
UTANG USAHA
UTANG WESEL
UTANG PAJAK
JUMLAH UTANG LANCAR

2013
59,241
23,837
3,779
3,358
1,358
91,573
69,755
206,185

AQIO SAHAM
15,800
LABA DITAHAN
56,889
JUMLAH EQUITAS
193,189
354,517
302,740
354,517
2012
48,660
17,438
2,927
2,503
200
71,728
NET SALES
COST OF GOODS SOLD
GROSS PROFIT
SELLING EXPENSES
EBIT
INTEREST
EARNING BEFORE TAX
TAX
EAT
42,423
DIKETAHUI :
120,500
15,800
52,289
188,589
302,740
- SBI
BETA SAHAM
Market Return
Deviden tax
Broker fees
jumlah saham
LAPORAN LABA RUGI

2013
496,320
307,860
188,460
75,296
35,765.55
77,398.45
12,555.9
64,842.55
19,452.765
45,389.785
2013
5.75%
0.96
24.58%
975
241,000
2012
6.25%
1.34
45.86%
5%
0.75%
850
241,000
2012
454,110
272,466
181,644
73,556.6
39,607.4
68,480.00
8,272.485
60,207.515
18,062.2545
42,145.2605
PERHITUNGAN EVA ( ECONOMIC VALUE ADDED)

I
II
III
LANGKAH-LANGKAH
COST OF DEBT (BIAYA MODAL HUTANG)
a. Bunga (Interest)
b. Utang jangka panjang
c. Persentase bunga
d. Pajak (tax)
e. Faktor Koreksi Pajak
f. Biaya Modal Utang
2013
COST OF EQUITY (BIAYA MODAL SENDIRI)

a. Risk Free Rate (Rf) = SBI
b. Beta Saham (B)
c. Market return (Rm)
d. Biaya modal sendiri (Ke)
e. Biaya Modal sendiri (After dividend Tax- Ke')
Struktur Modal
a. Utang Jangka panjang
b. Modal sendiri (ekuitas)
c. Investasi Capital
d. Komposisi Utang Jangka panjang
e. Komposisi modal sendiri
IV
WACC (Weighted Average Cost of Capital)
EVA
a. Earning Before Tax (EBT)
b. Interest (bunga)
c. EBIT (Laba sebelum bunnga dan pajak
d. Tax (pajak)
e. Total biaya modal
f. EVA (economic Value added)
16,702.8
111,352
15.00%
30.00%
70.00%
10.50%
11,732.400
73,328
16.00%
30.00%
70.00%
11.20%
7.25%
0.98
18.52%
18.29%
18.23%
6.75%
1.25
22.06%
25.89%
25.80%
111,352
192,148
303,500
36.69%
63.31%
73,328
149,673
223,000
32.88%
67.12%
15.39%
19.85%
21.00%
48.17%
128,928.40
16,702.8
145,631.20
38,678.520
60,244.750
46,707.93
g. MVA (Market Value Added)
BVS
ANGKA DALAM JUTAAN RUPIA

2012
52,124.975
11,732.400
63,857
15,637.4925
107,419.10
(59,199.22)
###
Rp
###
Rp
Rp
802 Rp
783
Kesimpulan :
berdasarkan penilaian EVA (Ekonomic Value added), maka dapat disimpulkan bahwa,kinerja perusa
lebih baik adalah tahun 2013, karena menghasilkan EVA lebih tinggi 945%, yakni sebesar Rp. 5.75
dibanding EVA tahun 2012 minus Rp. 60.860,73 juta. Begitu pula berdasarkan Market Value Added
(MVA),kinerja tahun 2013 lebih dibaik dibanding tahun 2012, yaitu MVA 2013 sebesar Rp. 41.693.0
258,21% jika dibandingkan tahun 2012 sebesar Rp. 16.147.000
lebih baik adalah tahun 2013, karena menghasilkan EVA lebih tinggi 945%, yakni sebesar Rp. 5.75
dibanding EVA tahun 2012 minus Rp. 60.860,73 juta. Begitu pula berdasarkan Market Value Added
(MVA),kinerja tahun 2013 lebih dibaik dibanding tahun 2012, yaitu MVA 2013 sebesar Rp. 41.693.0
258,21% jika dibandingkan tahun 2012 sebesar Rp. 16.147.000
UE ADDED)
DALAM JUTAAN RUPIAH

KETERANGAN
Laporan Laba/rugi
Neraca (pasiva)
(Ia:Ib x 100 %
(tax : EBT) x 100 %
(1-pajak) atau 1-Id
Ic x Ie) x 100 %
Ke = Rf + (Rm-Rf)B
Ke'= Ke (1-Td) (1-Bf)
Neraca (Pasiva)
Neraca (Pasiva)
(IIIa+IIIb)
(IIIa : IIIc)
(IIIb:IIIc) atau 1-IIId
(IIId x If) + (IIIe x IIe)
Laporan
Laporan
Laporan
Laporan
IV x IIIc
laba
laba
laba
laba
rugi
rugi
rugi
rugi
(Vc-Vd-Ve) atau : EVA

= EBIT-TAX-TOTAL
BIAYA MODAL
(harga
pasar sahamBVS x jumlah lembar
saham biasa yang
beredar
(total equitas
IIIb/jumlah lembar
saham biasa yang
beredar)
bahwa,kinerja perusahaan
kni sebesar Rp. 5.751,30 juta
Market Value Added
sebesar Rp. 41.693.000 naik
PT. OSAMA BINBUSH

NERACA
AKTIVA
AKTIVA LANCAR
KAS DAN SETARA KAS
PIUTANG
PERSEDIAAN
2014
22,072
53,659
81,658
2,943
160,332
AKTIVA TETAP
NILAI TERCATAT
281,135
AKTIVA TETAP BERSIH
17,542
52,530
58,769
843
129,684
UTANG LANCAR
UTANG USAHA
UTANG WESEL
UTANG PAJAK
JUMLAH UTANG LANCAR

2014
55,371
25,837
5,779
5,358
3,358
95,703
111,352
217,185

AQIO SAHAM
15,800
LABA DITAHAN
62,759
JUMLAH EQUITAS
192,148
377,517
317,740
399,203
2013
49,660
18,438
3,927
3,503
1,200
76,728
NET SALES
COST OF GOODS SOLD
GROSS PROFIT
SELLING EXPENSES
EBIT
INTEREST
EARNING BEFORE TAX
TAX
EAT
73,328
DIKETAHUI :
120,500
15,800
52,289
149,673
299,728
- SBI
BETA SAHAM
Market Return
Deviden tax
Broker fees
jumlah saham
LAPORAN LABA RUGI

2014
583,280.0000
326,400.0000
256,880.0000
67,549.2000
43,699.6000
145,631.2000
16,702.8000
128,928.4000
38,678.5200
90,249.8800
2014
7.25%
0.98
18.52%
3180
98,240,000
2013
6.75%
1.25
22.06%
0.10%
0.25%
2150
982,140,000
2013
383,152.0000
238,800.0000
144,352.0000
49,556.6000
30,938.0250
63,857.3750
11,732.4000
52,124.9750
15,637.4925
36,487.4825
PERHITUNGAN EVA ( ECONOMIC VALUE AD

I
II
III
LANGKAH-LANGKAH
a. Bunga (Interest)
c. Persentase bunga
d. Pajak (tax)
2014
16,702.8
111,352
15.00%
30.00%
70.00%
10.50%

b. Beta Saham (B)
7.25%
0.98
18.52%
18.29%
18.23%
Struktur Modal
IV
EVA
b. Interest (bunga)
d. Tax (pajak)
BVS
111,352
192,148
303,500
36.69%
63.31%
15.39%
19.85%
128,928.40
16,702.8
145,631.20
38,678.520
60,244.750
46,707.93
233,614,720,000
Rp
Rp
802
Kesimpulan :
2013, karena menghasilkan EVA lebih tinggi 945%, yakni sebesar Rp. 5.751,30 juta dibanding EVA
60.860,73 juta. Begitu pula berdasarkan Market Value Added (MVA),kinerja tahun 2013 lebih dibaik
MVA 2013 sebesar Rp. 41.693.000 naik 258,21% jika dibandingkan tahun 2012 sebesar Rp. 16.14
2013, karena menghasilkan EVA lebih tinggi 945%, yakni sebesar Rp. 5.751,30 juta dibanding EVA
60.860,73 juta. Begitu pula berdasarkan Market Value Added (MVA),kinerja tahun 2013 lebih dibaik
MVA 2013 sebesar Rp. 41.693.000 naik 258,21% jika dibandingkan tahun 2012 sebesar Rp. 16.14
CONOMIC VALUE ADDED)

ANGKA DALAM JUTAAN RUPIAH
2013
KETERANGAN
11,732.400 Laporan Laba/rugi

73,328 Neraca (pasiva)
16.00% (Ia:Ib x 100 %
30.00% (tax : EBT) x 100 %
70.00% (1-pajak) atau 1-Id
11.20% Ic x Ie) x 100 %
6.75%
1.25
22.06%
25.89% Ke = Rf + (Rm-Rf)B
25.80% Ke'= Ke (1-Td) (1-Bf)
73,328 Neraca (Pasiva)

223,000 (IIIa+IIIb)
32.88% (IIIa : IIIc)
67.12% (IIIb:IIIc) atau 1-IIId
21.00% (IIId x If) + (IIIe x IIe)
48.17%
52,124.975 Laporan laba rugi
63,857 Laporan laba rugi
107,419.10 IV x IIIc
(59,199.22) (Vc-Vd-Ve) atau : EVA
= EBIT-TAX-TOTAL
BIAYA MODAL
(harga
pasar saham1,342,585,380,000 BVS x jumlah lembar
saham biasa yang
beredar
(total equitas
Rp
Rp
IIIb/jumlah lembar
0.15 saham biasa yang
beredar)
783
at disimpulkan bahwa,kinerja perusahaan lebih baik adalah tahun

ar Rp. 5.751,30 juta dibanding EVA tahun 2012 minus Rp.
MVA),kinerja tahun 2013 lebih dibaik dibanding tahun 2012, yaitu
gkan tahun 2012 sebesar Rp. 16.147.000
LANGKAH-LANGKAH
I
a. Bunga (Interest)
c. Persentase bunga
d. Pajak (tax)
II
III
2014
16,702.80
111,352
15.00%
30.00%
70.00%
10.50%

b. Beta Saham (B)
7.25%
0.98
18.52%
18.29%
18.23%
Struktur Modal
IV
EVA
b. Interest (bunga)
d. Tax (pajak)
BVS
111,352
192,148
303,500
36.69%
63.31%
15.39%
36.22%
128,928.40
16,702.80
145,631
38,678.520
109,927.7000
(2,975.0200)
182,529,920,000
Rp
Rp
2
1,322
2013 KETERANGAN
11,732.400 Laporan Laba/rugi
73,328 Neraca (pasiva)
16.00% (Ia:Ib x 100 %
30.00% (tax : EBT) x 100 %
70.00% (1-pajak) atau 1-Id
11.20% Ic x Ie) x 100 %
6.75%
1.25
22.06%
25.89% Ke = Rf + (Rm-Rf)B
25.80% Ke'= Ke (1-Td) (1-Bf)

223,000 (IIIa+IIIb)
32.88% (IIIa : IIIc)
67.12% (IIIb:IIIc) atau 1-IIId
21.00% (IIId x If) + (IIIe x IIe)
30.74%
63,857 Laporan laba rugi
68,550.2000 IV x IIIc
2007=
36.22% x
(20,330.32) (Vc-Vd-Ve) atau : EVA = EBIT-TAX-TOTAL BIAYA MODAL
881,961,720,000 (harga pasar saham-BVS x jumlah lembar saham biasa yang beredar
Rp
Rp
0.15 (total equitas IIIb/jumlah lembar saham biasa yang beredar)

1,252
281,814
m biasa yang beredar
ang beredar)
102,073.0308 2007=
30.74% x
241,012
74,087.0888
PT. OSAMA BINBUSH

NERACA
AKTIVA
AKTIVA LANCAR
KAS DAN SETARA KAS
PIUTANG
PERSEDIAAN
2014
22,072
53,659
81,658
2,943
160,332
AKTIVA TETAP
NILAI TERCATAT
281,135
AKTIVA TETAP BERSIH
17,542
52,530
58,769
843
129,684
UTANG LANCAR
UTANG USAHA
UTANG WESEL
UTANG PAJAK
JUMLAH UTANG LANCAR

2014
55,371
25,837
5,779
5,358
3,358
95,703
111,352
217,185

AQIO SAHAM
15,800
LABA DITAHAN
62,759
JUMLAH EQUITAS
192,148
377,517
317,740
399,203
2013
49,660
18,438
3,927
3,503
1,200
76,728
NET SALES
COST OF GOODS SOLD
GROSS PROFIT
SELLING EXPENSES
EBIT
INTEREST
EARNING BEFORE TAX
TAX
EAT
73,328
DIKETAHUI :
120,500
15,800
52,289
149,673
299,728
- SBI
BETA SAHAM
Market Return
Deviden tax
Broker fees
jumlah saham
LAPORAN LABA RUGI

2014
583,280.0000
326,400.0000
256,880.0000
67,549.2000
43,699.6000
145,631.2000
16,702.8000
128,928.4000
38,678.5200
90,249.8800
2014
7.25%
0.98
18.52%
3180
98,240,000
2013
6.75%
1.25
22.06%
0.10%
0.25%
2150
982,140,000
2013
383,152.0000
238,800.0000
144,352.0000
49,556.6000
30,938.0250
63,857.3750
11,732.4000
52,124.9750
15,637.4925
36,487.4825

Eva Dan Per 30juni2015

Diunggah oleh

Informasi Dokumen

Hak Cipta

Format Tersedia

Bagikan dokumen Ini

Bagikan atau Tanam Dokumen

Opsi Berbagi

Apakah menurut Anda dokumen ini bermanfaat?

Apakah konten ini tidak pantas?

Hak Cipta:

Format Tersedia

Eva Dan Per 30juni2015

Diunggah oleh

Hak Cipta:

Format Tersedia

Date,Open,High,Low,Close,Volume,Adj Close

Set Date Range

Kalbe Farma Tbk. (KLBF.JK)

revious | Next | Last

Mar 31, 2015

Mar 30, 2015

Mar 31, 2015

Mar 30, 2015

Mar 27, 2015

Mar 26, 2015

Mar 25, 2015

Mar 24, 2015

Mar 23, 2015

Mar 20, 2015

Mar 19, 2015

Mar 18, 2015

Mar 17, 2015

Mar 16, 2015

Mar 13, 2015

Mar 12, 2015

Mar 11, 2015

Mar 10, 2015

Feb 27, 2015

Feb 26, 2015

Feb 25, 2015

Feb 24, 2015

Feb 23, 2015

Feb 20, 2015

Feb 19, 2015

Feb 18, 2015

Feb 17, 2015

Feb 16, 2015

Feb 13, 2015

Feb 12, 2015

Feb 11, 2015

Feb 10, 2015

Jan 30, 2015

Jan 29, 2015

Jan 28, 2015

Jan 27, 2015

Jan 26, 2015

Jan 23, 2015

Jan 22, 2015

Jan 21, 2015

Jan 20, 2015

Jan 19, 2015

Jan 16, 2015

Jan 15, 2015

Jan 14, 2015

Jan 13, 2015

Jan 12, 2015

Charoen Pokphand Indonesia Tbk

Mar 31, 2015

Mar 30, 2015

Mar 27, 2015

Mar 26, 2015

Mar 25, 2015

Mar 24, 2015

Mar 23, 2015

Mar 20, 2015

Mar 19, 2015

Mar 18, 2015

Mar 17, 2015

Mar 16, 2015