Date Open High Low Close Adj Close

12/29/2017 11,000,000,000 11,150,000,000 10,000,000,000 10,000,000,000 9,513,297,852

12/28/2017 11,050,000,000 11,050,000,000 10,775,000,000 11,000,000,000 10,464,627,930
12/27/2017 10,875,000,000 11,100,000,000 10,875,000,000 11,050,000,000 10,512,194,336
12/26/2017 10,875,000,000 10,875,000,000 10,875,000,000 10,875,000,000 10,345,710,938
12/25/2017 10,875,000,000 10,875,000,000 10,875,000,000 10,875,000,000 10,345,710,938
12/22/2017 11,000,000,000 11,000,000,000 10,600,000,000 10,875,000,000 10,345,710,938
12/21/2017 10,600,000,000 10,925,000,000 10,600,000,000 10,875,000,000 10,345,710,938
12/20/2017 10,700,000,000 10,875,000,000 10,600,000,000 10,600,000,000 10,084,095,703
12/19/2017 10,950,000,000 11,075,000,000 10,550,000,000 10,975,000,000 10,440,843,750
12/18/2017 10,950,000,000 11,100,000,000 10,675,000,000 11,100,000,000 10,559,760,742
12/15/2017 11,225,000,000 11,225,000,000 10,800,000,000 10,950,000,000 10,417,060,547
12/14/2017 10,250,000,000 11,300,000,000 10,250,000,000 11,300,000,000 10,750,026,367
12/13/2017 9,800,000,000 10,250,000,000 9,650,000,000 10,250,000,000 9,751,129,883
12/12/2017 9,850,000,000 9,925,000,000 9,600,000,000 9,650,000,000 9,180,332,031
12/11/2017 10,000,000,000 10,000,000,000 9,850,000,000 9,850,000,000 9,370,598,633
12/8/2017 10,150,000,000 10,250,000,000 9,900,000,000 10,000,000,000 9,513,297,852
12/7/2017 10,250,000,000 10,350,000,000 10,150,000,000 10,275,000,000 9,774,913,086
12/6/2017 9,800,000,000 10,300,000,000 9,800,000,000 10,100,000,000 9,608,430,664
12/5/2017 10,550,000,000 10,550,000,000 9,775,000,000 9,775,000,000 9,299,248,047
12/4/2017 10,600,000,000 10,625,000,000 10,175,000,000 10,500,000,000 9,988,962,891
12/1/2017 10,600,000,000 10,600,000,000 10,600,000,000 10,600,000,000 10,084,095,703
11/30/2017 10,850,000,000 11,375,000,000 10,600,000,000 10,600,000,000 10,084,095,703
11/29/2017 11,100,000,000 11,600,000,000 11,100,000,000 11,150,000,000 10,607,327,148
11/28/2017 11,100,000,000 11,175,000,000 10,975,000,000 11,175,000,000 10,631,110,352
11/27/2017 11,125,000,000 11,375,000,000 10,850,000,000 11,125,000,000 10,583,543,945
11/24/2017 11,500,000,000 11,575,000,000 11,100,000,000 11,475,000,000 10,916,508,789
11/23/2017 11,425,000,000 11,675,000,000 11,100,000,000 11,600,000,000 11,035,425,781
11/22/2017 11,300,000,000 11,475,000,000 11,200,000,000 11,400,000,000 10,845,159,180
11/21/2017 11,200,000,000 11,350,000,000 11,000,000,000 11,300,000,000 10,750,026,367
11/20/2017 10,975,000,000 11,375,000,000 10,700,000,000 11,300,000,000 10,750,026,367
11/17/2017 10,600,000,000 11,150,000,000 10,575,000,000 10,975,000,000 10,440,843,750
11/16/2017 10,550,000,000 10,825,000,000 10,400,000,000 10,600,000,000 10,084,095,703
11/15/2017 10,550,000,000 10,575,000,000 10,300,000,000 10,400,000,000 9,893,829,102
11/14/2017 10,450,000,000 10,575,000,000 10,225,000,000 10,500,000,000 9,988,962,891
11/13/2017 9,800,000,000 10,425,000,000 9,800,000,000 10,200,000,000 9,703,563,477
11/10/2017 10,000,000,000 10,175,000,000 9,875,000,000 9,900,000,000 9,418,165,039
11/9/2017 10,500,000,000 10,575,000,000 9,850,000,000 10,000,000,000 9,513,297,852
11/8/2017 10,275,000,000 10,625,000,000 10,050,000,000 10,600,000,000 10,084,095,703
11/7/2017 10,350,000,000 10,350,000,000 10,175,000,000 10,275,000,000 9,774,913,086
11/6/2017 10,175,000,000 10,375,000,000 9,975,000,000 10,150,000,000 9,655,997,070
11/3/2017 10,150,000,000 10,425,000,000 10,125,000,000 10,200,000,000 9,703,563,477
11/2/2017 9,700,000,000 10,275,000,000 9,700,000,000 10,150,000,000 9,655,997,070
 11/1/2017 8,875,000,000 9,600,000,000 8,875,000,000 9,600,000,000 9,132,765,625
10/31/2017 8,900,000,000 8,900,000,000 8,525,000,000 8,600,000,000 8,181,436,035
10/30/2017 8,600,000,000 8,875,000,000 8,475,000,000 8,675,000,000 8,252,786,133
10/27/2017 9,025,000,000 9,150,000,000 8,600,000,000 8,600,000,000 8,181,436,035
10/26/2017 9,100,000,000 9,250,000,000 9,025,000,000 9,025,000,000 8,585,750,977
10/25/2017 9,500,000,000 9,500,000,000 9,050,000,000 9,100,000,000 8,657,100,586
10/24/2017 9,500,000,000 9,575,000,000 9,425,000,000 9,425,000,000 8,966,283,203
10/23/2017 9,475,000,000 9,525,000,000 9,325,000,000 9,500,000,000 9,037,632,813
10/20/2017 9,900,000,000 9,900,000,000 9,250,000,000 9,250,000,000 8,799,800,781
10/19/2017 9,700,000,000 9,700,000,000 9,600,000,000 9,600,000,000 9,132,765,625
10/18/2017 9,600,000,000 9,750,000,000 9,550,000,000 9,700,000,000 9,227,898,438
10/17/2017 9,650,000,000 9,700,000,000 9,425,000,000 9,650,000,000 9,180,332,031
10/16/2017 9,500,000,000 9,650,000,000 9,350,000,000 9,650,000,000 9,180,332,031
10/13/2017 9,500,000,000 9,500,000,000 9,350,000,000 9,400,000,000 8,942,500,000
10/12/2017 9,200,000,000 9,450,000,000 9,050,000,000 9,350,000,000 8,894,933,594
10/11/2017 9,425,000,000 9,525,000,000 9,000,000,000 9,200,000,000 8,752,233,398
10/10/2017 9,600,000,000 9,725,000,000 9,375,000,000 9,500,000,000 9,037,632,813
10/9/2017 9,875,000,000 9,900,000,000 9,700,000,000 9,750,000,000 9,275,464,844
10/6/2017 9,800,000,000 9,925,000,000 9,725,000,000 9,800,000,000 9,323,031,250
10/5/2017 9,675,000,000 9,775,000,000 9,650,000,000 9,650,000,000 9,180,332,031
10/4/2017 9,825,000,000 9,875,000,000 9,625,000,000 9,675,000,000 9,204,115,234
10/3/2017 9,800,000,000 9,950,000,000 9,600,000,000 9,875,000,000 9,394,381,836
10/2/2017 9,400,000,000 9,725,000,000 9,400,000,000 9,675,000,000 9,204,115,234
9/29/2017 9,475,000,000 9,625,000,000 9,275,000,000 9,275,000,000 8,823,583,984
9/28/2017 9,625,000,000 9,800,000,000 9,400,000,000 9,400,000,000 8,942,500,000
9/27/2017 10,100,000,000 10,100,000,000 9,550,000,000 9,625,000,000 9,156,548,828
9/26/2017 9,750,000,000 9,975,000,000 9,750,000,000 9,950,000,000 9,465,731,445
9/25/2017 9,850,000,000 9,900,000,000 9,600,000,000 9,750,000,000 9,275,464,844
9/22/2017 10,025,000,000 10,075,000,000 9,850,000,000 9,850,000,000 9,370,598,633
9/21/2017 9,900,000,000 9,900,000,000 9,900,000,000 9,900,000,000 9,418,165,039
9/20/2017 10,325,000,000 10,350,000,000 9,900,000,000 9,900,000,000 9,418,165,039
9/19/2017 10,050,000,000 10,325,000,000 9,925,000,000 10,325,000,000 9,822,479,492
9/18/2017 10,200,000,000 10,225,000,000 9,750,000,000 9,925,000,000 9,441,948,242
9/15/2017 9,925,000,000 10,250,000,000 9,900,000,000 10,200,000,000 9,703,563,477
9/14/2017 9,600,000,000 9,800,000,000 9,575,000,000 9,725,000,000 9,251,681,641
9/13/2017 9,475,000,000 9,525,000,000 9,350,000,000 9,500,000,000 9,037,632,813
9/12/2017 9,750,000,000 9,775,000,000 9,175,000,000 9,350,000,000 8,894,933,594
9/11/2017 10,025,000,000 10,025,000,000 9,450,000,000 9,675,000,000 9,204,115,234
9/8/2017 10,000,000,000 10,075,000,000 9,950,000,000 10,025,000,000 9,537,081,055
9/7/2017 10,050,000,000 10,100,000,000 9,950,000,000 10,000,000,000 9,513,297,852
9/6/2017 10,000,000,000 10,225,000,000 10,000,000,000 10,100,000,000 9,608,430,664
9/5/2017 10,300,000,000 10,300,000,000 9,875,000,000 10,225,000,000 9,727,346,680
9/4/2017 10,125,000,000 10,175,000,000 10,050,000,000 10,150,000,000 9,655,997,070
 9/1/2017 10,000,000,000 10,000,000,000 10,000,000,000 10,000,000,000 9,513,297,852
8/31/2017 10,350,000,000 10,400,000,000 10,000,000,000 10,000,000,000 9,513,297,852
8/30/2017 10,450,000,000 10,475,000,000 10,325,000,000 10,400,000,000 9,893,829,102
8/29/2017 10,500,000,000 10,600,000,000 10,325,000,000 10,375,000,000 9,870,045,898
8/28/2017 10,725,000,000 10,800,000,000 10,525,000,000 10,600,000,000 10,084,095,703
8/25/2017 10,700,000,000 10,850,000,000 10,650,000,000 10,700,000,000 10,179,228,516
8/24/2017 10,950,000,000 11,025,000,000 10,825,000,000 10,900,000,000 10,369,494,141
8/23/2017 10,550,000,000 10,775,000,000 10,550,000,000 10,775,000,000 10,250,578,125
8/22/2017 10,600,000,000 10,775,000,000 10,475,000,000 10,550,000,000 10,036,529,297
8/21/2017 11,000,000,000 11,025,000,000 10,600,000,000 10,600,000,000 10,084,095,703
8/18/2017 10,975,000,000 11,150,000,000 10,900,000,000 11,000,000,000 10,464,627,930
8/17/2017 11,025,000,000 11,025,000,000 11,025,000,000 11,025,000,000 10,488,411,133
8/16/2017 11,125,000,000 11,175,000,000 10,850,000,000 11,025,000,000 10,488,411,133
8/15/2017 11,075,000,000 11,475,000,000 11,050,000,000 11,250,000,000 10,702,459,961
8/14/2017 10,700,000,000 11,000,000,000 10,625,000,000 10,975,000,000 10,440,843,750
8/11/2017 10,850,000,000 10,900,000,000 10,350,000,000 10,475,000,000 9,965,179,688
8/10/2017 11,300,000,000 11,300,000,000 10,850,000,000 10,850,000,000 10,321,927,734
8/9/2017 11,400,000,000 11,400,000,000 11,075,000,000 11,300,000,000 10,750,026,367
8/8/2017 11,350,000,000 11,400,000,000 11,200,000,000 11,350,000,000 10,797,592,773
8/7/2017 11,375,000,000 11,550,000,000 11,150,000,000 11,200,000,000 10,654,893,555
8/4/2017 10,950,000,000 11,400,000,000 10,850,000,000 11,375,000,000 10,821,375,977
8/3/2017 10,550,000,000 11,075,000,000 10,475,000,000 10,950,000,000 10,417,060,547
8/2/2017 10,550,000,000 11,200,000,000 10,375,000,000 10,550,000,000 10,036,529,297
8/1/2017 12,000,000,000 12,300,000,000 11,450,000,000 11,450,000,000 10,892,725,586
7/31/2017 12,650,000,000 12,825,000,000 12,425,000,000 12,675,000,000 12,058,104,492
7/28/2017 13,025,000,000 13,025,000,000 12,125,000,000 12,200,000,000 11,606,223,633
7/27/2017 13,100,000,000 13,125,000,000 12,675,000,000 13,000,000,000 12,367,287,109
7/26/2017 13,000,000,000 13,050,000,000 12,600,000,000 13,000,000,000 12,367,287,109
7/25/2017 12,600,000,000 12,975,000,000 12,400,000,000 12,975,000,000 12,343,503,906
7/24/2017 12,300,000,000 12,575,000,000 12,175,000,000 12,575,000,000 11,962,971,680
7/21/2017 12,500,000,000 12,525,000,000 12,100,000,000 12,150,000,000 11,558,656,250
7/20/2017 13,150,000,000 13,150,000,000 12,350,000,000 12,350,000,000 11,748,922,852
7/19/2017 12,875,000,000 13,050,000,000 12,525,000,000 13,000,000,000 12,367,287,109
7/18/2017 12,600,000,000 12,600,000,000 12,500,000,000 12,600,000,000 11,986,754,883
7/17/2017 12,275,000,000 12,625,000,000 12,150,000,000 12,625,000,000 12,010,538,086
7/14/2017 12,275,000,000 12,275,000,000 12,000,000,000 12,150,000,000 11,558,656,250
7/13/2017 12,200,000,000 12,275,000,000 11,925,000,000 12,100,000,000 11,511,089,844
7/12/2017 12,175,000,000 12,350,000,000 11,950,000,000 11,950,000,000 11,368,390,625
7/11/2017 12,350,000,000 12,675,000,000 12,025,000,000 12,075,000,000 11,487,306,641
7/10/2017 12,900,000,000 12,900,000,000 12,250,000,000 12,350,000,000 11,748,922,852
7/7/2017 13,350,000,000 13,375,000,000 12,800,000,000 12,800,000,000 12,177,021,484
7/6/2017 13,250,000,000 13,450,000,000 13,125,000,000 13,300,000,000 12,652,685,547
7/5/2017 13,600,000,000 13,750,000,000 13,300,000,000 13,300,000,000 12,652,685,547
7/4/2017 14,200,000,000 14,200,000,000 13,600,000,000 13,800,000,000 13,128,350,586
7/3/2017 14,400,000,000 14,600,000,000 13,875,000,000 14,200,000,000 13,508,882,813
Volume Date Open
5143600 12/29/2017 6,325,621,094
1438300 12/28/2017 6,282,440,918
3182900 12/27/2017 6,214,258,789
0 12/26/2017 null
0 12/25/2017 null
613400 12/22/2017 6,181,859,863
2691100 12/21/2017 6,129,533,203
2728000 12/20/2017 6,165,604,004
2423100 12/19/2017 6,113,091,797
3146500 LPPF JULI-DESEMBER 2017 12/18/2017 6,111,684,082
5073600 12/15/2017 6,098,834,961
4541000 12/14/2017 6,065,308,105
2452300 12/13/2017 6,027,440,918
1356600 12/12/2017 6,038,432,129
1795700 12/11/2017 6,043,345,215
2460800 12/8/2017 6,017,962,891
2405600 12/7/2017 6,032,054,199
4511800 12/6/2017 6,002,540,039
3185900 12/5/2017 6,021,084,961
3844200 12/4/2017 6,014,062,012
0 12/1/2017 6,053,025,879
8523600 11/30/2017 6,053,025,879
2665500 11/29/2017 6,066,431,152
2902700 11/28/2017 6,055,100,098
2753500 11/27/2017 6,059,708,008
2380700 11/24/2017 6,064,672,852
2621600 11/23/2017 6,081,418,945
3242800 11/22/2017 6,039,085,938
4708800 11/21/2017 6,062,233,887
4578000 11/20/2017 6,066,747,070
4536300 11/17/2017 6,052,511,230
4452800 11/16/2017 5,985,625,977
3355500 11/15/2017 6,001,917,969
6577800 11/14/2017 6,019,105,957
3543600 11/13/2017 6,020,749,023
2115800 11/10/2017 6,044,282,227
8293500 11/9/2017 6,055,548,828
10704000 11/8/2017 6,052,987,793
5893200 11/7/2017 6,055,746,094
7613300 11/6/2017 6,031,518,066
5897300 11/3/2017 6,044,793,945
11731500 11/2/2017 6,052,028,809
11671100 11/1/2017 6,017,041,992
3678800 10/31/2017 6,034,381,836
3569000 10/30/2017 5,990,194,824
5441600 10/27/2017 5,998,172,852
3002400 10/26/2017 6,018,270,996
4071200 10/25/2017 5,962,032,227
2679000 10/24/2017 5,955,265,137
2560500 10/23/2017 5,946,154,785
13919200 10/20/2017 5,923,078,125
3893700 10/19/2017 5,927,731,934
3239900 10/18/2017 5,955,205,078
3287100 10/17/2017 5,957,580,078
5901000 10/16/2017 5,927,985,840
3679600 10/13/2017 5,926,025,879
6952500 10/12/2017 5,886,424,805
8864700 10/11/2017 5,900,729,004
4390200 10/10/2017 5,918,128,906
2152500 10/9/2017 5,906,714,844
6623200 10/6/2017 5,922,111,816
2756000 10/5/2017 5,954,725,098
3175500 10/4/2017 5,952,378,906
2736200 10/3/2017 5,915,429,199
1742300 10/2/2017 5,917,751,953
4904500 9/29/2017 5,855,079,102
2356600 9/28/2017 5,860,549,805
3801500 9/27/2017 5,872,589,844
2534100 9/26/2017 5,897,013,184
2574200 9/25/2017 5,910,161,133
2799000 9/22/2017 5,905,225,098
0 9/21/2017 null
3362300 9/20/2017 5,902,208,008
4679700 9/19/2017 5,885,212,891
2998100 9/18/2017 5,875,111,816
6629800 9/15/2017 5,854,445,801
13183800 9/14/2017 5,849,723,145
8336900 9/13/2017 5,860,487,793
6823600 9/12/2017 5,877,245,117
7292100 9/11/2017 5,863,423,828
2311100 9/8/2017 5,825,122,070
3590700 9/7/2017 5,824,515,137
4270800 9/6/2017 5,809,306,152
3016100 9/5/2017 5,823,013,184
2871500 9/4/2017 5,858,209,961
 0 9/1/2017 null
7189100 8/31/2017 5,873,730,957
3037500 8/30/2017 5,888,426,758
5007800 8/29/2017 5,899,746,094
2751100 8/28/2017 5,904,369,141
1567900 8/25/2017 5,906,119,141
6433300 8/24/2017 5,914,098,145
5799800 8/23/2017 5,900,400,879
5138800 8/22/2017 5,862,592,773
3308100 8/21/2017 5,893,416,016
3692700 8/18/2017 5,879,679,199
0 8/17/2017 null
5790800 8/16/2017 5,842,560,059
6450700 8/15/2017 5,808,645,996
4135800 8/14/2017 5,780,699,219
4239200 8/11/2017 5,812,246,094
2319100 8/10/2017 5,828,541,992
4744800 8/9/2017 5,813,604,004
3063800 8/8/2017 5,755,044,922
5164900 8/7/2017 5,780,894,043
8139500 8/4/2017 5,775,920,898
17835000 8/3/2017 5,818,555,176
20523100 8/2/2017 5,815,065,918
16044300 8/1/2017 5,853,505,859
8396000 7/31/2017 5,820,011,230
6898700 7/28/2017 5,822,807,129
4280600 7/27/2017 5,807,275,879
4057800 7/26/2017 5,809,893,066
4540100 7/25/2017 5,805,597,168
3266300 7/24/2017 5,760,083,984
3632700 7/21/2017 5,824,525,879
7374600 7/20/2017 5,808,881,836
3999400 7/19/2017 5,822,236,816
2297500 7/18/2017 5,824,932,129
3744400 7/17/2017 5,831,023,926
2148900 7/14/2017 5,827,548,828
6324000 7/13/2017 5,839,397,949
3864600 7/12/2017 5,771,473,145
6493000 7/11/2017 5,772,979,980
9284600 7/10/2017 5,814,792,969
8975900 7/7/2017 5,839,888,184
7442500 7/6/2017 5,817,794,922
6094200 7/5/2017 5,865,424,805
 6389100 7/4/2017 5,886,720,215
11552900 7/3/2017 5,846,603,027
High Low Close Adj Close Volume
6,368,321,777 6,321,092,773 6,355,653,809 6,355,653,809 63985200
6,314,045,898 6,259,607,910 6,314,045,898 6,314,045,898 57218200
6,277,165,039 6,214,258,789 6,277,165,039 6,277,165,039 43398400
null null null null null
null null null null null
6,221,013,184 6,167,038,086 6,221,013,184 6,221,013,184 43710700
6,183,391,113 6,126,786,133 6,183,391,113 6,183,391,113 50733000
6,167,433,105 6,088,562,012 6,109,481,934 6,109,481,934 57345000
6,176,450,195 6,110,280,762 6,167,666,016 6,167,666,016 54873700
6,133,962,891 6,080,153,809 6,133,962,891 6,133,962,891 49833300 JKSE JULI - DESEMBER 20
6,119,418,945 6,075,887,207 6,119,418,945 6,119,418,945 54744800
6,117,125,977 6,061,085,938 6,113,652,832 6,113,652,832 65223300
6,054,604,004 6,020,108,887 6,054,604,004 6,054,604,004 54220300
6,042,002,930 6,012,980,957 6,032,371,094 6,032,371,094 52951400
6,052,515,137 6,024,037,109 6,026,632,813 6,026,632,813 55665900
6,041,132,813 6,013,750,000 6,030,958,008 6,030,958,008 51772100
6,039,294,922 6,006,834,961 6,006,834,961 6,006,834,961 48461900
6,044,334,961 6,001,085,938 6,035,507,813 6,035,507,813 49403800
6,026,412,109 5,979,479,980 6,000,474,121 6,000,474,121 65146500
6,031,921,875 5,994,348,145 5,998,194,824 5,998,194,824 64002400
6,058,595,215 5,952,138,184 5,952,138,184 5,952,138,184 0
6,058,595,215 5,952,138,184 5,952,138,184 5,952,138,184 92104400
6,073,898,926 6,045,336,914 6,061,367,188 6,061,367,188 62226800
6,070,715,820 6,015,908,203 6,070,715,820 6,070,715,820 64775900
6,072,486,816 6,035,923,828 6,064,588,867 6,064,588,867 58933800
6,069,854,004 6,035,252,930 6,067,142,090 6,067,142,090 55260100
6,090,643,066 6,056,125,000 6,063,245,117 6,063,245,117 64708300
6,071,339,844 6,038,736,816 6,069,785,156 6,069,785,156 63604500
6,076,227,051 6,008,685,059 6,031,861,816 6,031,861,816 55320400
6,098,778,809 6,053,282,227 6,053,282,227 6,053,282,227 52184800
6,092,352,051 6,049,957,031 6,051,731,934 6,051,731,934 50404200
6,054,241,211 5,984,704,102 6,037,907,227 6,037,907,227 53679500
6,012,658,203 5,972,311,035 5,972,311,035 5,972,311,035 71148600
6,039,296,875 5,988,291,992 5,988,291,992 5,988,291,992 61832000
6,045,485,840 6,016,986,816 6,021,456,055 6,021,456,055 52371100
6,054,534,180 6,020,455,078 6,021,828,125 6,021,828,125 52158500
6,071,541,016 6,039,859,863 6,042,459,961 6,042,459,961 55020000
6,069,765,137 6,033,553,223 6,049,383,789 6,049,383,789 69448300
6,065,285,156 6,047,265,137 6,060,453,125 6,060,453,125 48839400
6,062,064,941 6,025,073,242 6,050,823,242 6,050,823,242 60106200
6,046,262,207 5,989,679,199 6,039,541,016 6,039,541,016 46256000
6,082,228,027 6,031,106,934 6,031,106,934 6,031,106,934 54973300
6,038,990,234 6,008,369,141 6,038,145,996 6,038,145,996 54590800
6,034,618,164 5,989,858,887 6,005,784,180 6,005,784,180 54137200
6,008,630,859 5,969,210,938 5,974,077,148 5,974,077,148 58489300
6,020,291,992 5,969,779,785 5,975,280,762 5,975,280,762 48687400
6,042,449,219 5,995,847,168 5,995,847,168 5,995,847,168 59713900
6,025,434,082 5,961,747,070 6,025,434,082 6,025,434,082 63953500
5,974,200,195 5,949,328,125 5,952,076,172 5,952,076,172 80765300
5,965,986,816 5,945,329,102 5,950,025,879 5,950,025,879 77697000
5,959,578,125 5,918,532,227 5,929,548,828 5,929,548,828 63590000
5,934,676,758 5,903,865,234 5,910,529,785 5,910,529,785 74254100
5,958,000,977 5,903,616,211 5,929,201,172 5,929,201,172 71998500
5,961,512,207 5,922,069,824 5,947,330,078 5,947,330,078 51689400
5,956,954,102 5,927,985,840 5,949,701,172 5,949,701,172 71106000
5,947,863,770 5,915,134,766 5,924,124,023 5,924,124,023 66819100
5,932,006,836 5,883,496,094 5,926,204,102 5,926,204,102 73889100
5,906,134,766 5,860,761,230 5,882,787,109 5,882,787,109 47636200
5,927,684,082 5,896,458,008 5,905,762,207 5,905,762,207 47250700
5,926,376,953 5,902,464,844 5,914,933,105 5,914,933,105 41022200
5,922,748,047 5,894,238,770 5,905,377,930 5,905,377,930 46067100
5,956,397,949 5,901,905,762 5,901,905,762 5,901,905,762 56536700
5,967,119,141 5,946,643,066 5,951,475,098 5,951,475,098 58319800
5,953,476,074 5,899,533,203 5,939,453,125 5,939,453,125 60605100
5,936,138,184 5,909,107,910 5,914,029,785 5,914,029,785 48741000
5,907,437,988 5,851,700,195 5,900,854,004 5,900,854,004 50217900
5,866,606,934 5,839,590,820 5,841,046,875 5,841,046,875 60274300
5,873,027,832 5,841,021,973 5,863,026,855 5,863,026,855 53676700
5,904,954,102 5,859,848,145 5,863,961,914 5,863,961,914 59271800
5,918,085,938 5,882,943,848 5,894,611,816 5,894,611,816 46527500
5,928,786,133 5,883,565,918 5,911,708,008 5,911,708,008 50278100
null null null null null
5,908,857,910 5,885,832,031 5,906,573,242 5,906,573,242 59948400
5,901,326,172 5,868,337,891 5,901,326,172 5,901,326,172 57340500
5,884,610,840 5,851,225,098 5,884,610,840 5,884,610,840 51691500
5,875,529,785 5,831,180,176 5,872,392,090 5,872,392,090 62775100
5,867,207,031 5,841,397,949 5,852,001,953 5,852,001,953 73420600
5,881,694,824 5,840,917,969 5,845,733,887 5,845,733,887 67508200
5,884,150,879 5,861,535,156 5,872,376,953 5,872,376,953 59543200
5,883,951,172 5,858,242,188 5,871,880,859 5,871,880,859 51533200
5,866,988,770 5,819,528,809 5,857,119,141 5,857,119,141 46573100
5,835,877,930 5,810,483,887 5,832,311,035 5,832,311,035 50424900
5,831,479,980 5,803,123,047 5,824,138,184 5,824,138,184 61681800
5,834,184,082 5,774,307,129 5,829,979,004 5,829,979,004 64988500
5,861,600,098 5,806,316,895 5,813,741,211 5,813,741,211 50726200
null null null null null
5,881,735,840 5,845,273,926 5,864,059,082 5,864,059,082 63529600
5,893,903,809 5,863,145,996 5,872,505,859 5,872,505,859 51307600
5,902,609,863 5,865,409,180 5,888,211,914 5,888,211,914 57947400
5,914,479,980 5,890,480,957 5,903,340,820 5,903,340,820 86874800
5,915,362,793 5,880,020,020 5,915,362,793 5,915,362,793 64107900
5,916,820,801 5,874,276,855 5,894,117,188 5,894,117,188 86700500
5,914,023,926 5,881,754,883 5,914,023,926 5,914,023,926 77528100
5,885,596,191 5,862,476,074 5,880,296,875 5,880,296,875 58668100
5,901,582,031 5,855,235,840 5,861,003,906 5,861,003,906 42745100
5,912,116,211 5,869,131,836 5,893,840,820 5,893,840,820 46506900
null null null null null
5,891,949,219 5,836,147,949 5,891,949,219 5,891,949,219 57886400
5,842,834,961 5,808,261,230 5,835,041,016 5,835,041,016 62419400
5,812,871,094 5,780,699,219 5,801,487,793 5,801,487,793 48743500
5,812,905,762 5,756,462,891 5,766,138,184 5,766,138,184 55175200
5,833,857,910 5,810,761,230 5,825,945,801 5,825,945,801 56586000
5,824,006,836 5,792,777,832 5,824,006,836 5,824,006,836 55021100
5,810,562,988 5,755,044,922 5,810,562,988 5,810,562,988 48403600
5,812,791,016 5,749,291,992 5,749,291,992 5,749,291,992 42147500
5,800,128,906 5,769,397,949 5,777,481,934 5,777,481,934 39744400
5,825,051,758 5,780,576,172 5,780,576,172 5,780,576,172 44658800
5,824,249,023 5,792,166,992 5,824,249,023 5,824,249,023 51290400
5,858,934,082 5,805,205,078 5,805,205,078 5,805,205,078 69809900
5,847,245,117 5,816,529,785 5,840,938,965 5,840,938,965 52731300
5,831,026,855 5,804,794,922 5,831,026,855 5,831,026,855 63785400
5,820,962,891 5,805,922,852 5,819,744,141 5,819,744,141 49848700
5,831,640,137 5,785,899,902 5,800,206,055 5,800,206,055 56453600
5,813,535,156 5,780,484,863 5,813,535,156 5,813,535,156 46895400
5,801,586,914 5,756,513,184 5,801,586,914 5,801,586,914 49340900
5,831,462,891 5,760,958,984 5,765,423,828 5,765,423,828 40711100
5,828,140,137 5,808,116,211 5,825,208,008 5,825,208,008 43771900
5,822,481,934 5,797,346,191 5,806,689,941 5,806,689,941 43518400
5,831,693,848 5,806,603,027 5,822,352,051 5,822,352,051 53830100
5,841,279,785 5,824,264,160 5,841,279,785 5,841,279,785 49922900
5,833,758,789 5,804,436,035 5,831,794,922 5,831,794,922 35734600
5,843,175,781 5,809,401,855 5,830,043,945 5,830,043,945 41691200
5,827,131,836 5,771,473,145 5,819,131,836 5,819,131,836 43977100
5,784,081,055 5,765,362,793 5,773,326,172 5,773,326,172 50424600
5,826,313,965 5,769,338,867 5,771,505,859 5,771,505,859 29086900
5,863,584,961 5,810,361,816 5,814,792,969 5,814,792,969 36388600
5,852,344,238 5,817,391,113 5,849,575,195 5,849,575,195 40285800
5,874,685,059 5,808,345,215 5,825,054,199 5,825,054,199 45875400
5,896,370,117 5,858,613,770 5,865,363,770 5,865,363,770 38141000
5,910,236,816 5,831,204,102 5,910,236,816 5,910,236,816 47327700
E JULI - DESEMBER 2017
 Date Adj Close LPPF (SAHAM) Return LPPF (SAHAM) Return LPPF (+1)
29-Dec-17 9,513.30 -0.0909090909 0.9090909091
28-Dec-17 10,464.63 -0.0045242713 0.9954757287
27-Dec-17 10,512.19 0.016091694 1.016091694
22-Dec-17 10,345.71 0 1
21-Dec-17 10,345.71 0.0259428209 1.0259428209
20-Dec-17 10,084.10 -0.034167749 0.965832251
19-Dec-17 10,440.84 -0.0112616196 0.9887383804
18-Dec-17 10,559.76 0.0136986827 1.0136986827
15-Dec-17 10,417.06 -0.030973867 0.969026133
14-Dec-17 10,750.03 0.1024394096 1.1024394096
13-Dec-17 9,751.13 0.0621764141 1.0621764141
12-Dec-17 9,180.33 -0.0203049965 0.9796950035
11-Dec-17 9,370.60 -0.0150000526 0.9849999474
8-Dec-17 9,513.30 -0.0267634178 0.9732365822
7-Dec-17 9,774.91 0.0173264519 1.0173264519
6-Dec-17 9,608.43 0.0332478426 1.0332478426
5-Dec-17 9,299.25 -0.0690472281 0.9309527719
4-Dec-17 9,988.96 -0.0094346546 0.9905653454
30-Nov-17 10,084.10 -0.0493272105 0.9506727895
29-Nov-17 10,607.33 -0.0022368313 0.9977631687
28-Nov-17 10,631.11 0.0044947154 1.0044947154
27-Nov-17 10,583.54 -0.0305015064 0.9694984936
24-Nov-17 10,916.51 -0.0107761999 0.9892238001
23-Nov-17 11,035.43 0.0175442317 1.0175442317
22-Nov-17 10,845.16 0.0088492776 1.0088492776
20-Nov-17 10,750.03 0.0296135177 1.0296135177
17-Nov-17 10,440.84 0.0353764838 1.0353764838
16-Nov-17 10,084.10 0.0192311774 1.0192311774
15-Nov-17 9,893.83 -0.009523514 0.990476486
14-Nov-17 9,988.96 0.0294118859 1.0294118859
13-Nov-17 9,703.56 0.0303020651 1.0303020651
10-Nov-17 9,418.17 -0.0099996847 0.9900003153
9-Nov-17 9,513.30 -0.0566039607 0.9433960393
8-Nov-17 10,084.10 0.0316309818 1.0316309818
7-Nov-17 9,774.91 0.012314623 1.012314623
6-Nov-17 9,656.00 -0.004901294 0.995098706
3-Nov-17 9,703.56 0.004925435 1.004925435
2-Nov-17 9,656.00 0.0572914899 1.0572914899
1-Nov-17 9,132.77 0.1162790413 1.1162790413
31-Oct-17 8,181.44 -0.0086455611 0.9913544389
30-Oct-17 8,252.79 0.0087209587 1.0087209587
27-Oct-17 8,181.44 -0.0470908191 0.9529091809
26-Oct-17 8,585.75 -0.00824179 0.99175821
25-Oct-17 8,657.10 -0.0344825279 0.9655174721
24-Oct-17 8,966.28 -0.0078947689 0.9921052311
23-Oct-17 9,037.63 0.0270267506 1.0270267506
20-Oct-17 8,799.80 -0.0364588181 0.9635411819
19-Oct-17 9,132.77 -0.0103089544 0.9896910456
18-Oct-17 9,227.90 0.0051817309 1.0051817309
16-Oct-17 9,180.33 0.0265954711 1.0265954711
13-Oct-17 8,942.50 0.0053479904 1.0053479904
12-Oct-17 8,894.93 0.0163044161 1.0163044161
11-Oct-17 8,752.23 -0.0315790755 0.9684209245
10-Oct-17 9,037.63 -0.0256407768 0.9743592232
9-Oct-17 9,275.46 -0.0051024184 0.9948975816
6-Oct-17 9,323.03 0.0155441035 1.0155441035
5-Oct-17 9,180.33 -0.0025847121 0.9974152879
4-Oct-17 9,204.12 -0.020252534 0.979747466
3-Oct-17 9,394.38 0.0206711777 1.0206711777
2-Oct-17 9,204.12 0.0431276194 1.0431276194
29-Sep-17 8,823.58 -0.0132982947 0.9867017053
28-Sep-17 8,942.50 -0.0233767085 0.9766232915
27-Sep-17 9,156.55 -0.032663091 0.967336909
26-Sep-17 9,465.73 0.0205132683 1.0205132683
25-Sep-17 9,275.46 -0.0101530318 0.9898469682
22-Sep-17 9,370.60 -0.0050508751 0.9949491249
20-Sep-17 9,418.17 -0.0411617025 0.9588382975
19-Sep-17 9,822.48 0.0403020562 1.0403020562
18-Sep-17 9,441.95 -0.0269602084 0.9730397916
15-Sep-17 9,703.56 0.0488430209 1.0488430209
14-Sep-17 9,251.68 0.0236843066 1.0236843066
13-Sep-17 9,037.63 0.0160428469 1.0160428469
12-Sep-17 8,894.93 -0.0335925651 0.9664074349
11-Sep-17 9,204.12 -0.0349121534 0.9650878466
8-Sep-17 9,537.08 0.0024996584 1.0024996584
7-Sep-17 9,513.30 -0.009900681 0.990099319
6-Sep-17 9,608.43 -0.0122253234 0.9877746766
5-Sep-17 9,727.35 0.0073891881 1.0073891881
4-Sep-17 9,656.00 0.0150000526 1.0150000526
31-Aug-17 9,513.30 -0.0384613441 0.9615386559
30-Aug-17 9,893.83 0.002409309 1.002409309
29-Aug-17 9,870.05 -0.0212264853 0.9787735147
28-Aug-17 10,084.10 -0.0093455006 0.9906544994
25-Aug-17 10,179.23 -0.0183480576 0.9816519424
24-Aug-17 10,369.49 0.0116003192 1.0116003192
23-Aug-17 10,250.58 0.0213270921 1.0213270921
22-Aug-17 10,036.53 -0.0047173273 0.9952826727
21-Aug-17 10,084.10 -0.0363634452 0.9636365548
18-Aug-17 10,464.63 -0.0022672645 0.9977327355
16-Aug-17 10,488.41 -0.0200000747 0.9799999253
15-Aug-17 10,702.46 0.0250573709 1.0250573709
14-Aug-17 10,440.84 0.0477322035 1.0477322035
11-Aug-17 9,965.18 -0.0345623348 0.9654376652
10-Aug-17 10,321.93 -0.0398231447 0.9601768553
9-Aug-17 10,750.03 -0.0044046866 0.9955953134
8-Aug-17 10,797.59 0.0133929116 1.0133929116
7-Aug-17 10,654.89 -0.0153852836 0.9846147164
4-Aug-17 10,821.38 0.0388132544 1.0388132544
3-Aug-17 10,417.06 0.0379144983 1.0379144983
2-Aug-17 10,036.53 -0.0786028847 0.9213971153
1-Aug-17 10,892.73 -0.0966462378 0.9033537622
31-Jul-17 12,058.10 0.0389342956 1.0389342956
28-Jul-17 11,606.22 -0.0615389467 0.9384610533
26-Jul-17 12,367.29 0.0019273302 1.0019273302
25-Jul-17 12,343.50 0.0318089906 1.0318089906
24-Jul-17 11,962.97 0.0349789682 1.0349789682
21-Jul-17 11,558.66 -0.0161938289 0.9838061711
20-Jul-17 11,748.92 -0.0500004447 0.9499995553
19-Jul-17 12,367.29 0.0317467203 1.0317467203
18-Jul-17 11,986.75 -0.0019807602 0.9980192398
17-Jul-17 12,010.54 0.0390944971 1.0390944971
14-Jul-17 11,558.66 0.0041325365 1.0041325365
13-Jul-17 11,511.09 0.0125523491 1.0125523491
12-Jul-17 11,368.39 -0.0103522931 0.9896477069
11-Jul-17 11,487.31 -0.0222667275 0.9777332725
10-Jul-17 11,748.92 -0.0351563847 0.9648436153
7-Jul-17 12,177.02 -0.0375943772 0.9624056228
5-Jul-17 12,652.69 -0.0362315142 0.9637684858
4-Jul-17 13,128.35 -0.0281688785 0.9718311215
3-Jul-17 13,508.88 0 1
 Date Adj Close IHSG Return IHSG Return IHSG (+1) Rm Rf Alfa
29-Dec-17 6,355.65 0.0065897524 1.0065897524 0.06057% 4.25% -.003
28-Dec-17 6,314.05 0.0058754231 1.0058754231
27-Dec-17 6,277.17 0.0090261827 1.0090261827
22-Dec-17 6,221.01 0.0060843637 1.0060843637
21-Dec-17 6,183.39 0.012097425 1.012097425
20-Dec-17 6,109.48 -0.0094337145 0.9905662855
19-Dec-17 6,167.67 0.0054944903 1.0054944903
18-Dec-17 6,133.96 0.0023766962 1.0023766962
15-Dec-17 6,119.42 0.000943135 1.000943135
14-Dec-17 6,113.65 0.0097527435 1.0097527435
13-Dec-17 6,054.60 0.0036856155 1.0036856155
12-Dec-17 6,032.37 0.0009521071 1.0009521071
11-Dec-17 6,026.63 -0.0007171332 0.9992828668
8-Dec-17 6,030.96 0.0040159252 1.0040159252
7-Dec-17 6,006.84 -0.0047507186 0.9952492814
6-Dec-17 6,035.51 0.0058385388 1.0058385388
5-Dec-17 6,000.47 0.0003799476 1.0003799476
4-Dec-17 5,998.20 0.0077378918 1.0077378918
30-Nov-17 5,952.14 -0.0180205224 0.9819794776
29-Nov-17 6,061.37 -0.001540016 0.998459984
28-Nov-17 6,070.72 0.0010102911 1.0010102911
27-Nov-17 6,064.59 -0.0004207912 0.9995792088
24-Nov-17 6,067.14 0.0006427251 1.0006427251
23-Nov-17 6,063.25 -0.0010774681 0.9989225319
22-Nov-17 6,069.79 0.0027262896 1.0027262896
20-Nov-17 6,053.28 0.000256125 1.000256125
17-Nov-17 6,051.73 0.0022897007 1.0022897007
16-Nov-17 6,037.91 0.010983353 1.010983353
15-Nov-17 5,972.31 -0.0026687075 0.9973312925
14-Nov-17 5,988.29 -0.005507638 0.994492362
13-Nov-17 6,021.46 -6.1775262E-05 0.9999382247
10-Nov-17 6,021.83 -0.0034145034 0.9965854966
9-Nov-17 6,042.46 -0.0011445793 0.9988554207
8-Nov-17 6,049.38 -0.0018264311 0.9981735689
7-Nov-17 6,060.45 0.001591519 1.001591519
6-Nov-17 6,050.82 0.0018680228 1.0018680228
3-Nov-17 6,039.54 0.0013984166 1.0013984166
2-Nov-17 6,031.11 -0.0011657552 0.9988342448
1-Nov-17 6,038.15 0.0053884722 1.0053884722
31-Oct-17 6,005.78 0.0053074308 1.0053074308
30-Oct-17 5,974.08 -0.0002014968 0.9997985032
27-Oct-17 5,975.28 -0.0034300408 0.9965699592
26-Oct-17 5,995.85 -0.0049103517 0.9950896483
25-Oct-17 6,025.43 0.0123247754 1.0123247754
24-Oct-17 5,952.08 0.0003445363 1.0003445363
23-Oct-17 5,950.03 0.0034533824 1.0034533824
20-Oct-17 5,929.55 0.0032178163 1.0032178163
19-Oct-17 5,910.53 -0.0031489909 0.9968510091
18-Oct-17 5,929.20 -0.0034455513 0.9965544487
16-Oct-17 5,949.70 0.0043174316 1.0043174316
13-Oct-17 5,924.12 -0.0003509835 0.9996490165
12-Oct-17 5,926.20 0.0073803454 1.0073803454
11-Oct-17 5,882.79 -0.0038902685 0.9961097315
10-Oct-17 5,905.76 -0.0015504825 0.9984495175
9-Oct-17 5,914.93 0.0016180167 1.0016180167
6-Oct-17 5,905.38 0.0005882845 1.0005882845
5-Oct-17 5,901.91 -0.0083288597 0.9916711403
4-Oct-17 5,951.48 0.0020240921 1.0020240921
3-Oct-17 5,939.45 0.0042987607 1.0042987607
2-Oct-17 5,914.03 0.0022328971 1.0022328971
29-Sep-17 5,900.85 0.010239089 1.010239089
28-Sep-17 5,841.05 -0.0037489167 0.9962510833
27-Sep-17 5,863.03 -0.0001594485 0.9998405515
26-Sep-17 5,863.96 -0.0051996637 0.9948003363
25-Sep-17 5,894.61 -0.0028918884 0.9971081116
22-Sep-17 5,911.71 0.0008693704 1.0008693704
20-Sep-17 5,906.57 0.0008891222 1.0008891222
19-Sep-17 5,901.33 0.0028404596 1.0028404596
18-Sep-17 5,884.61 0.0020807535 1.0020807535
15-Sep-17 5,872.39 0.0034842777 1.0034842777
14-Sep-17 5,852.00 0.0010722349 1.0010722349
13-Sep-17 5,845.73 -0.0045370044 0.9954629956
12-Sep-17 5,872.38 8.4470377E-05 1.0000844704
11-Sep-17 5,871.88 0.0025203517 1.0025203517
8-Sep-17 5,857.12 0.0042535455 1.0042535455
7-Sep-17 5,832.31 0.0014032978 1.0014032978
6-Sep-17 5,824.14 -0.0010018904 0.9989981096
5-Sep-17 5,829.98 0.0027930381 1.0027930381
4-Sep-17 5,813.74 -0.0085807459 0.9914192541
31-Aug-17 5,864.06 -0.0014383978 0.9985616022
30-Aug-17 5,872.51 -0.0026673632 0.9973326368
29-Aug-17 5,888.21 -0.0025627861 0.9974372139
28-Aug-17 5,903.34 -0.0020323351 0.9979676649
25-Aug-17 5,915.36 0.0036046112 1.0036046112
24-Aug-17 5,894.12 -0.0033660668 0.9966339332
23-Aug-17 5,914.02 0.0057355946 1.0057355946
22-Aug-17 5,880.30 0.0032917568 1.0032917568
21-Aug-17 5,861.00 -0.0055714092 0.9944285908
18-Aug-17 5,893.84 0.0003211162 1.0003211162
16-Aug-17 5,891.95 0.0097528021 1.0097528021
15-Aug-17 5,835.04 0.0057835162 1.0057835162
14-Aug-17 5,801.49 0.0061306198 1.0061306198
11-Aug-17 5,766.14 -0.0102658006 0.9897341994
10-Aug-17 5,825.95 0.0003329323 1.0003329323
9-Aug-17 5,824.01 0.0023137173 1.0023137173
8-Aug-17 5,810.56 0.0106571383 1.0106571383
7-Aug-17 5,749.29 -0.0048792882 0.9951207118
4-Aug-17 5,777.48 -0.0005352408 0.9994647592
3-Aug-17 5,780.58 -0.0074984775 0.9925015225
2-Aug-17 5,824.25 0.0032805043 1.0032805043
1-Aug-17 5,805.21 -0.0061178519 0.9938821481
31-Jul-17 5,840.94 0.0016998721 1.0016998721
28-Jul-17 5,831.03 0.0053137768 1.0053137768
26-Jul-17 5,800.21 -0.002292753 0.997707247
25-Jul-17 5,813.54 0.0020594365 1.0020594365
24-Jul-17 5,801.59 0.0062723921 1.0062723921
21-Jul-17 5,765.42 -0.0102629812 0.9897370188
20-Jul-17 5,825.21 0.0031890802 1.0031890802
19-Jul-17 5,806.69 -0.0026899782 0.9973100218
18-Jul-17 5,822.35 -0.0032403857 0.9967596143
17-Jul-17 5,841.28 0.0016264289 1.0016264289
14-Jul-17 5,831.80 0.0003003408 1.0003003408
13-Jul-17 5,830.04 0.0018751938 1.0018751938
12-Jul-17 5,819.13 0.0079340747 1.0079340747
11-Jul-17 5,773.33 0.0003153423 1.0003153423
10-Jul-17 5,771.51 -0.0074442891 0.9925557109
7-Jul-17 5,814.79 -0.0017615287 0.9982384713
5-Jul-17 5,825.05 -0.0068725487 0.9931274513
4-Jul-17 5,865.36 -0.0075924197 0.9924075803
3-Jul-17 5,910.24 0 1
 Beta CAPM E(Ri)
1.65554 -2.686% -.002

CAPM Negatif Ada penurunan harga saham periode Juli - Desem Desember 2017

`
Date Adj Close** return saham Adj Close** return ihsg ihsg+1 rm rf

29-Jun-18 8,800.00 0.0262391 5,799.24 0.023277 1.023277 -0.06% 5.25%

28-Jun-18 8,575.00 0.0117994 5,667.32 -0.020774 0.9792256
27-Jun-18 8,475.00 -0.014535 5,787.55 -0.00654 0.9934605
26-Jun-18 8,600.00 0.0424242 5,825.65 -0.005706 0.9942942
25-Jun-18 8,250.00 -0.023669 5,859.08 0.0064014 1.0064014
22-Jun-18 8,450.00 -0.014577 5,821.81 -8.95E-05 0.9999105
21-Jun-18 8,575.00 -0.028329 5,822.33 -0.010487 0.989513
20-Jun-18 8,825.00 -0.019444 5,884.04 -0.018284 0.9817159
8-Jun-18 9,000.00 0.0084034 5,993.63 -0.018516 0.9814841
7-Jun-18 8,925.00 0.0084746 6,106.70 0.0060934 1.0060934
6-Jun-18 8,850.00 -0.016667 6,069.71 -0.003133 0.9968669
5-Jun-18 9,000.00 0 6,088.79 0.0122981 1.0122981
4-Jun-18 9,000.00 -0.016393 6,014.82 0.0052196 1.0052196
31-May-18 9,150.00 0 5,983.59 -0.00457 0.9954304
30-May-18 9,150.00 -0.075758 6,011.06 0 1
29-May-18 9,900.00 0 0 0 1
28-May-18 9,900.00 0.0531915 6,068.33 0.0154931 1.0154931
25-May-18 9,400.00 0 5,975.74 0.0049111 1.0049111
24-May-18 9,400.00 0.0681818 5,946.54 0.0266811 1.0266811
23-May-18 8,800.00 -0.01676 5,792.00 0.0071085 1.0071085
22-May-18 8,950.00 -0.002786 5,751.12 0.0030111 1.0030111
21-May-18 8,975.00 0.0198864 5,733.85 -0.008552 0.9914485
18-May-18 8,800.00 0.008596 5,783.31 -0.005607 0.994393
17-May-18 8,725.00 -0.02514 5,815.92 -0.004373 0.9956271
16-May-18 8,950.00 0.0287356 5,841.46 0 1
10-May-18 8,700.00 0 0 0 1
9-May-18 8,700.00 -0.002865 5,907.94 0.0230699 1.0230699
8-May-18 8,725.00 -0.071809 5,774.72 -0.018756 0.9812438
7-May-18 9,400.00 0.0026667 5,885.10 0.016013 1.016013
4-May-18 9,375.00 0 5,792.35 -0.011331 0.9886687
3-May-18 9,375.00 -0.094203 5,858.73 0 1
1-May-18 10,350.00 0 0 0 1
30-Apr-18 10,350.00 -0.056948 5,994.60 0.0127309 1.0127309
27-Apr-18 10,975.00 0 5,919.24 0.001699 1.001699
26-Apr-18 10,975.00 0 5,909.20 -0.028068 0.9719315
25-Apr-18 10,975.00 0 6,079.85 -0.024044 0.9759561
24-Apr-18 10,975.00 0.0068807 6,229.64 -0.012446 0.9875537
23-Apr-18 10,900.00 0.0405728 6,308.15 -0.004662 0.9953379
20-Apr-18 10,475.00 0 6,337.70 -0.002864 0.9971356
19-Apr-18 10,475.00 0 6,355.90 0.0056797 1.0056797
18-Apr-18 10,475.00 -0.021028 6,320.01 0.0054477 1.0054477
17-Apr-18 10,700.00 0 6,285.76 -0.000157 0.9998432
16-Apr-18 10,700.00 0 6,286.75 0.0026188 1.0026188
13-Apr-18 10,700.00 -0.013825 6,270.33 -0.006414 0.9935864
12-Apr-18 10,850.00 -0.01139 6,310.80 -0.007881 0.9921191
11-Apr-18 10,975.00 -0.006787 6,360.93 0.0055509 1.0055509
10-Apr-18 11,050.00 -0.013393 6,325.82 0.0127578 1.0127578
9-Apr-18 11,200.00 0.009009 6,246.13 0.0115107 1.0115107
6-Apr-18 11,100.00 0.0022573 6,175.05 -0.001322 0.9986779
5-Apr-18 11,075.00 0.0091116 6,183.23 0.004244 1.004244
4-Apr-18 10,975.00 0.0022831 6,157.10 -0.011545 0.9884545
3-Apr-18 10,950.00 0.035461 6,229.01 -0.001852 0.9981479
2-Apr-18 10,575.00 -0.034247 6,240.57 0 1
30-Mar-18 10,950.00 0 0 0 1
29-Mar-18 10,950.00 0.0330189 6,188.99 0.007841 1.007841
28-Mar-18 10,600.00 -0.029748 6,140.84 -0.011034 0.9889662
27-Mar-18 10,925.00 0.0022936 6,209.35 0.0014803 1.0014803
26-Mar-18 10,900.00 0.0092593 6,200.17 -0.001695 0.9983052
23-Mar-18 10,800.00 -0.033557 6,210.70 -0.006936 0.9930644
22-Mar-18 11,175.00 -0.002232 6,254.07 -0.009308 0.9906924
21-Mar-18 11,200.00 -0.013216 6,312.83 0.011092 1.011092
20-Mar-18 11,350.00 -0.013043 6,243.58 -0.007313 0.9926871
19-Mar-18 11,500.00 0 6,289.57 -0.002439 0.9975606
16-Mar-18 11,500.00 0 6,304.95 -0.002681 0.9973185
15-Mar-18 11,500.00 0.0267857 6,321.90 -0.009513 0.9904868
14-Mar-18 11,200.00 -0.038627 6,382.62 -0.004713 0.9952871
13-Mar-18 11,650.00 0.0043103 6,412.85 -0.013512 0.9864876
12-Mar-18 11,600.00 0.0545455 6,500.69 0.0104711 1.0104711
9-Mar-18 11,000.00 0.047619 6,433.32 -0.001505 0.9984947
8-Mar-18 10,500.00 -0.023256 6,443.02 0.0117385 1.0117385
7-Mar-18 10,750.00 -0.027149 6,368.27 -0.020283 0.9797167
6-Mar-18 11,050.00 0.0045455 6,500.11 -0.007706 0.9922935
5-Mar-18 11,000.00 0.0185185 6,550.59 -0.004819 0.9951806
2-Mar-18 10,800.00 -0.04 6,582.32 -0.003593 0.9964068
1-Mar-18 11,250.00 0.056338 6,606.05 0.0013392 1.0013392
28-Feb-18 10,650.00 0.1390374 6,597.22 -0.000259 0.9997412
27-Feb-18 9,350.00 -0.057935 6,598.93 0.0067514 1.0067514
26-Feb-18 9,925.00 -0.017327 6,554.67 -0.009839 0.9901612
23-Feb-18 10,100.00 -0.012225 6,619.80 0.0040564 1.0040564
22-Feb-18 10,225.00 -0.033097 6,593.06 -0.007577 0.9924226
21-Feb-18 10,575.00 -0.045147 6,643.40 -0.002923 0.9970769
20-Feb-18 11,075.00 -0.002252 6,662.88 -0.003948 0.9960517
19-Feb-18 11,100.00 0.0521327 6,689.29 0 1
16-Feb-18 10,550.00 0 0 0 1
15-Feb-18 10,550.00 0.0168675 6,591.58 -0.000427 0.9995725
14-Feb-18 10,375.00 -0.028103 6,594.40 0.0024662 1.0024662
13-Feb-18 10,675.00 0.0440098 6,578.18 0.0083888 1.0083888
12-Feb-18 10,225.00 0.002451 6,523.45 0.0027563 1.0027563
9-Feb-18 10,200.00 -0.035461 6,505.52 -0.005976 0.994024
8-Feb-18 10,575.00 0.0168269 6,544.63 0.0014943 1.0014943
7-Feb-18 10,400.00 0.04 6,534.87 0.0086942 1.0086942
6-Feb-18 10,000.00 -0.047619 6,478.54 -0.016865 0.9831354
5-Feb-18 10,500.00 -0.032258 6,589.68 -0.005905 0.9940947
2-Feb-18 10,850.00 -0.035556 6,628.82 0.0046012 1.0046012
1-Feb-18 11,250.00 0.011236 6,598.46 -0.001086 0.9989143
31-Jan-18 11,125.00 0.0136674 6,605.63 0.0045835 1.0045835
30-Jan-18 10,975.00 -0.011261 6,575.49 -0.015736 0.9842639
29-Jan-18 11,100.00 -0.008929 6,680.62 0.0030029 1.0030029
26-Jan-18 11,200.00 -0.002227 6,660.62 0.0068462 1.0068462
25-Jan-18 11,225.00 0 6,615.33 -2.48E-05 0.9999752
24-Jan-18 11,225.00 0.013544 6,615.49 -0.00299 0.9970096
23-Jan-18 11,075.00 0.0423529 6,635.33 0.0207375 1.0207375
22-Jan-18 10,625.00 -0.034091 6,500.53 0.0014841 1.0014841
19-Jan-18 11,000.00 0.0377358 6,490.90 0.0028165 1.0028165
18-Jan-18 10,600.00 -0.002353 6,472.67 0.0043677 1.0043677
17-Jan-18 10,625.00 0.0191847 6,444.52 0.0023059 1.0023059
16-Jan-18 10,425.00 -0.034722 6,429.69 0.0074421 1.0074421
15-Jan-18 10,800.00 0.0164706 6,382.20 0.0019042 1.0019042
12-Jan-18 10,625.00 -0.065934 6,370.07 -0.002548 0.9974517
11-Jan-18 11,375.00 0.031746 6,386.34 0.0023803 1.0023803
10-Jan-18 11,025.00 0 6,371.17 -0.000309 0.9996909
9-Jan-18 11,025.00 -0.02 6,373.14 -0.00192 0.99808
8-Jan-18 11,250.00 -0.021739 6,385.40 0.0049838 1.0049838
5-Jan-18 11,500.00 0.0383747 6,353.74 0.0097606 1.0097606
4-Jan-18 11,075.00 0.0114155 6,292.32 0.0065332 1.0065332
3-Jan-18 10,950.00 0.0257611 6,251.48 -0.013844 0.9861562
2-Jan-18 10,675.00 0 6,339.24 0.00 1
a beta CAPM E(Ri)

-0.001 0.728 1.386% -0.001425

Regression

Variables Entered/Removeda

Variables Variables
Model Entered Removed Method
1 IHSG b
Enter
a. Dependent Variable: Saham
b. All requested variables entered.

Model Summary

Adjusted R Std. Error of

Model R R Square Square the Estimate
1 ,266a .071 .063 .03184
a. Predictors: (Constant), IHSG

ANOVAa

Sum of Mean
Model Squares df Square F Sig.
1 Regression
.010 1 .010 9.373 ,003b

Residual .125 123 .001

Total .134 124
a. Dependent Variable: Saham
b. Predictors: (Constant), IHSG

Coefficientsa

Unstandardized Standardized
Coefficients Coefficients
Model B Std. Error Beta t Sig.
1 (Constant) -.003 .003 -1.150 .253
IHSG 1.737 .568 .266 3.061 .003
a. Dependent Variable: Saham