PENUTUP PENGARUH PENGUMUMAN PENCAPRESAN JOKOWI 2014 DI BURSA EFEK INDONESIA (EVENT STUDY: “JOKOWI EFFECT” PADA SAHAM LQ45).
52
BAB V
PENUTUP
5.1 Kesimpulan
Peristiwa pengumuman pencapresan Joko Widodo sebagai Capres oleh Partai
Persatuan Demokrasi Indonesia Perjuangan (PDIP) di tahun 2014 ternyata memiliki
kandungan informasi. Hal ini dapat dilihat dari adanya
abnormal return
signifikan
yang terjadi di dalam Indeks LQ 45 dalam Bursa Efek Indonesia pada periode sekitar
peristiwa tersebut terjadi.
Hasil pengujian hipotesis pertama menyatakan bahwa terdapat
abnormal
return
yang bernilai negatif signifikan di sekitar tanggal terjadinya peristiwa.
Abnormal return
yang bernilai negatif signifikan terjadi pada t-2 dan t+2.
Diasumsikan bahwa adanya penurunan
abnormal return
sebelum peristiwa adalah
efek dari pergerakan ekonomi global yang melemah. Ditemukan pula bahwa muncul
abnormal return
bernilai positif pada t-1, t0 pada saat terjadinya peristiwa dan t+1
setelah terjadinya peristiwa. Meskipun demikian,
abnormal return
positif yang terjadi
tidak bernilai signifikan.
Signifikansi nilai
abnormal return
terjadi juga setelah peristiwa pengumuman
pencapresan Jokowi 2014 pada periode t+2 dan bernilai negatif. Selain
Jokowi Effect
yang digembar-gemborkan media berpengaruh, termasuk dalam pasar modal
Indonesia,
Yallen Effect
yang membayangi investor mulai direspon pasar sehingga
sedikit hasil positif dari Efek Jokowi dipatahkan oleh sentimen negatif tersebut.
(2)
53
Pengaruh lain yang paling mungkin terjadi adalah perlawanan kubu Prabowo yang
turut menyumbang sentimen negatif itu. Pasar bereaksi saat peristiwa pencalonan
Jokowi sebagai presiden Indonesia. Pasar merespon hal tersebut sebagai kabar buruk
dengan adanya signifikansi negatif pada periode sekitar peristiwa. Hipotesis adanya
kandungan informasi saat peristiwa pencalonan Joko Widodo sebagai calon presiden
Republik Indonesia didukung dengan adanya signifikansi negatif dalam periode
peristiwa.
Sementara untuk pengujian hipotesis kedua, peneliti tidak menemukan adanya
perbedaan
return
antara periode sebelum peristiwa dengan sesudah peristiwa.
Probabilitas yang ditunjukkan dari hasil pengujian hipotesis uji beda tidak
membuktikan bahwa ada perbedaan antara rata-rata
abnormal return
sebelum
peristiwa dan sesudah peristiwa pengumuman pencalonan Jokowi sebagai Presiden
RI tahun 2014. Equilibrium dalam volatilitas harga saham pada periode peristiwa
cenderung tetap, dengan adanya fluktuasi harga dan tarik menarik antara sentimen
negatif dan sentimen positif dalam pasar.
Kesimpulan yang didapat dari penelitian ini adalah reaksi pasar modal
Indonesia terhadap peristiwa pengumuman pencapresan Jokowi 2014 didukung. Hal
ini ditunjukkan dengan adanya signifikansi negatif rata-rata
abnormal return
saham
pada periode sekitar terjadinya peristiwa. Peristiwa pengumuman pencapresan Jokowi
atau yang dikenal dengan “
Jokowi Effect
” mempunyai kandungan informasi yang
dilihat dari signifikansi rata-rata
abnormal return
pada periode di seputar tanggal 14
Maret 2014.
(3)
54
Merujuk apa yang dikatakan oleh Jogiyanto, pelaku pasar yang canggih akan
dapat membedakan antara “
lemon
” dan “
orange
”, yaitu mereka dapat membedakan
pengumuman yang bernilai ekonomis dan yang tidak bernilai ekonomis. Lebih lanjut
ia berpendapat, bahwa pelaku pasar yang canggih akan menganalisis lebih dalam
informasi yang diterima supaya dapat mengambil keputusan yang tepat sehingga
tidak dibodohi oleh pasar (Jogiyanto, 2013: 589). Peneliti berkesimpulan bahwa
pelaku pasar Indonesia sudah terlampau canggih untuk mengklaim Efek Jokowi
sebagai kabar baik yang patut direspon. Efek Jokowi yang seperti yang diberitakan
media sebagai kabar baik untuk pasar saat terjadinya peristiwa, tidak bernilai
signifikan. Signifikansi baru muncul saat pasar mengalami sentimen negatif. Pelaku
pasar benar-benar tahu informasi yang bernilai ekonomis untuk direaksikan secara
tepat.
Peristiwa pengumuman pencapresan Jokowi 2014 direaksikan pasar secara
negatif. Selain fenomena ekonomi global dan lokal yang melingkupi pasar,
carut-marut perpolitikan di Indonesia turut berimbas pada perilaku di pasar modal. Saat
sentimen positif muncul, dominasi negatif langsung menelan kembali potensi
tersebut. Kecepatan dan ketepatan bereaksi dengan menganalisis secara benar
informasi yang beredar adalah kewajiban utama yang mesti dilakukan pelaku pasar.
5.2 Implikasi Praktis
Bagi para investor di pasar modal Indonesia, penelitian ini menuntun investor
agar sebaiknya bersikap lebih cermat dan lebih kritis dalam menghadapi
(4)
peristiwa-55
peristiwa yang terjadi di lingkungan non-ekonomi seperti peristiwa politik. Peristiwa
politik bisa saja terbukti memiliki muatan informasi yang diuji dari hasil empiris yang
sudah peneliti maupun peneliti-peneliti terdahulu temukan. Dengan mencermati
peristiwa-peristiwa tersebut, para pelaku pasar dapat lebih berhati-hati dalam
mengambil keputusan untuk bertransaksi di pasar.
Informasi bisa muncul dari peristiwa-peritiwa yang terjadi dan dapat
mempengaruhi pasar. Kecermatan dalam menilai informasi yang beredar dapat
membawa pelaku pasar pada keuntungan yang lebih besar. Misalnya pada informasi
yang bermuatan positif, yang memiliki potensi meningkatkan harga dan
return,
pelaku pasar seyogianya bertindak cepat dengan melakukan aksi beli untuk
mendapatkan keuntungan itu. Kabar baik mesti direspon dengan sigap. Sebaliknya,
saat informasi yang beredar bermuatan buruk, aksi jual adalah tindakan pengamanan
yang tepat agar pelaku pasar tidak terlampau dirugikan.
Meskipun demikian, kecermatan menilai informasi masih dituntut dari pelaku
pasar. Informasi yang muncul dari media cetak maupun elektronik mengenai
peristiwa yang terjadi kadang kala bisa menyesatkan. Media bisa saja
membesar-besarkan sesuatu yang belum tentu kebenarannya. Investor harus bersikap kritis
dengan analisa yang benar saat menerima informasi, apalagi yang berkaitan dengan
bidang finansial.
Jokowi Effect
yang digemborkan banyak media sebagai berita baik
untuk pasar ternyata tidak terbukti kebenarannya. Malahan yang terjadi adalah
kebalikannya.
(5)
56
5.3 Keterbatasan Penelitian
Penelitian ini dilakukan peneliti dalam keterbatasan waktu dan sumber daya
yang peneliti miliki, karena itu penelitian ini memiliki kelemahan-kelemahan antara
lain:
1. Penelitian ini menggunakan
market model
dalam mengestimasi tingkat
pengembalian yang diharapkan. Besaran
abnormal return
masih mungkin
dicari dengan model lain yang akan memberikan hasil yang baik dan berbeda.
2. Dalam penelitian ini digunakan rata-rata
abnormal return
sehingga ada
kemungkinan
abnormal return
positif dan negatif saling menghilangkan.
3. Penelitian ini hanya menggunakan satu indikator yaitu
abnormal return
dalam
menganalisis kandungan informasi yang terjadi pada peristiwa pengumuman
pencapresan Jokowi 2014.
5.3 Usul-saran
Untuk menyempurnakan penelitian ini, maka penelitian mendatang perlu
mengagendakan dan memperhatikan hal-hal berikut:
1. Penelitian berikut bisa menggunakan metode perhitungan lain selain
market
model
untuk mengestimasi tingkat pengembalian yang diharapkan
.
Pada
penelitian selanjutnya disarankan untuk mencoba menggunakan
mean
adjusted model
dan
market adjusted model
atau menggunakan ketiga model,
kemudian hasil perhitungan ketiga model tersebut dibandingkan untuk
mengetahui dampaknya terhadap hasil penelitian.
(6)
57
2. Pada penelitian berikutnya, dapat digunakan indikator
SRV (Security Return
Variability)
sehingga semua nilai positif dan tidak saling mengeleminir.
3. Pada penelitian selanjutnya, disarankan untuk juga menggunakan indikator
lain selain
abnormal return
misalnya menggandengnya dengan
Trading
Volume Activity.
Penelitian mendatang juga dapat mengembangkan indikator
reaksi pasar yang lain, misalnya frekuensi perdagangan saham dan
bid-ask
spread
saham untuk memperkaya hasil penelitian.
(7)
58
DAFTAR PUSTAKA
Ansyori, Andi, Sentimen Pasar itu Bernama “Jokowi Effect”, dalam
Kompasiana.com
, 18 Maret 2014
Auliani, Palupi Annisa, "Survei "Kompas", Megawati dan Jokowi Penentu Peta
Politik 2014".
Kompas
, 9 Januari 2014. Diakses 16 Juli 2014
Casmudi,
“
Pencapresan Jokowi dan Sentimen Pasar
”,
Kompasiana.com
, 19 Maret
2014
Danupranata, Gita dan Edy Wahyoto, 2003,
“
Reaksi harga dan volume perdagangan
saham di bursa efek jakarta terhadap peristiwa peledakan bom di JW
Marriott 5 Agustus 2003”,
gita.staff.umy.ac.id.
Febrianto,
Rahmat,
Ilusi “Jokowi Effect” yang (Makin) Berlebihan
,
Kompasiana.com,
14 April 2014
Fesrtl, Robert, Sebastian Utz, Maximilian Wimmer, “The Effect of Japan 2011
Disaster on Nuclear and Alternative Energy Stocks Worldwide: An Event
Study”,
German Academic Assosiation for Business Research (VHB)
, Vol 5,
May 2012, p. 25-41
Husnan, Suad, 2001,
Dasar-dasar Teori Portofolio dan Analisis Sekuritas,
UPP AMP
YKPN, Yogyakarta
Indarti, Johana, 2003, “Analisis Perilaku Return dan Aktivitas Volume
Perdagangan
Saham di Bursa Efek Jakarta (Event Study : Dampak Peristiwa Bom Bali
Tanggal 12 Oktober 2002 pada Saham LQ 45)”,
Tesis
, Magister Manajemen
Universitas Diponegoro, Semarang
Jogiyanto, H. M, 2013,
Teori Portofolio dan Analisis Investasi
, Edisi 8, BPFE,
Yogyakarta
"Jokowi Candidate for Indonesian Presidency; Markets React Positively".
Indonesia-Investments
. 14 Maret 2014. Diakses 16 Juli 2014
(8)
59
Kanupriya, Kapoor (7 April 2014). "Indonesia's presidential favorite lacks only one
thing - a policy platform".
New Mandala
. Diakses 16 Juli 2014
McWilliams, Abagail, dan Donald Siegel, “Event Studies In Management Reseach:
Theorical and Empirical Issues”,
Academy of Management Journal, 1997.
Vol. 40. No. 3,
pp.626-657
MacKinlay, A. Craig, 1997, “Event Studies in Economics and Finance”,
Journal of
Economic Literature,
Vol.XXXV (March), p.13-39
Melani, Agustina (14 March 2014). "Efek Jokowi Beri Tenaga ke Rupiah dan Bursa
Saham".
Liputan6
. Diakses 16 Juli 2014
Peterson, Pamela P., “
Event Studies: A Review Of Issues And Methodology
”,
Quarterly Journal of Business and Economics,
vol. 28, No. 3 (Summer,
1989), pp. 36-66
Pronayuda, Teddy, 2006
, “
Analisis Reaksi Pasar Terhadap Peristiwa Pengumuman
Kabinet Indonesia
Bersatu”,
skripsi,
Universitas Islam Indonesia,
Yogyakarta
Qodir,
Abdul, “
Ini Alasan Pdip Deklarasikan Jokowi Jadi Capres
”
, Tribunnews.Com,
14 Maret 2014, diakses 3 Desember 2014
Setyawasih, Rianti,
͞
Studi Tentang Peristiwa (
Event Study
), Suatu Panduan Riset
Manajemen Keuangan di Pasar Modal”,
Jurnal Optimal,
Vol. I. No. 1., Maret
2007 p. 52-58
Sikumbang, Zul,
“
Prabowo: Jokowi Capres PDIP Langgar Perjanjian Batu Tulis
͟
,
Antaranews.com, 16/3/2014, diakses 3 Desember 2014
Siregar, Dimas (24 Juni 2013). “4 Sebab Popularitas Jokowi Melebihi Prabowo dan
Mega”.
Tempo.co
. Diakses 16 Juli 2014
Suarjana, I wayan, 2011
, “
Pengaruh Kebijakan Pemerintah Dalam Menurunkan
Harga Bahan Bakar Minyak Terhadap Reaksi Pasar Saham di Bursa Efek
Indonesia
”,
Tesis,
Magister Manajemen Universitas Udayana, Denpasar
(9)
60
Suryawijaya, Marwan Asri dan Faizal Arief
Setiawan, 1998, “Reaksi Pasar Modal
Indonesia Terhadap Peristiwa Politik Dalam Negeri (Event Study pada
Peristiwa 27 Juli 1996)”,
KELOLA
, Vol.VII, No.18, h.137-153
Tandelilin, Eduardus, 2010,
Portofolio dan Investasi : Teori dan Aplikasi
, Kanisius,
Yogyakarta
Tri Wibowo, Arinto (14 March 2014). "Jokowi Capres, Indeks Saham Melesat".
VivaNews
. Diakses 16 juli 2014
Wardhani, Laksmi Swastika, 2012, “Reaksi
Pasar Modal Indonesia Terhadap
Peristiwa Pemilihan Gubernur DKI Jakarta Putaran II 2012 (
Even Study
pada
Saham Anggota Indeks Kompas 100), Jimfeb.ub.ac.id.
Walpole, Ronald. E., 1995,
Pengantar Statistika
, Gramedia Pustaka Utama, Jakarta
Yellen vs "Jokowi Effect",
BeritaSatu.com.
Selasa, 25 Maret 2014
Zaqi, Mochamad, 2006, “Reaksi Pasar Modal Indonesia Terhadap Peristiwa
-peristiwa
Ekonomi dan Peristiwa-peristiwa Politik Dalam Negeri (Study pada Saham
LQ45 di BEJ Periode 1999-2003)
”
,
Tesis
, Magister Manajemen Universitas
Diponegoro, Semarang
(10)
61
Lampiran 1
RATA-RATA BETA SAHAM SEKURITAS LQ 45
1.
ALLI
Model Summary
Model R R Square
Adjusted R Square
Std. Error of the Estimate
1 .009a .000 -.005 .01905
a. Predictors: (Constant), VAR00003
ANOVAa
Model Sum of Squares df Mean Square F Sig.
1 Regression .000 1 .000 .015 .903b
Residual .065 180 .000
Total .065 181
a. Dependent Variable: VAR00002 b. Predictors: (Constant), VAR00003
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.107 .915
VAR00003 -.002 .018 -.009 -.123 .903
a. Dependent Variable: VAR00002
Variables Entered/Removeda
Model
Variables Entered
Variables
Removed Method
1 VAR00003b . Enter
a. Dependent Variable: VAR00002 b. All requested variables entered.
(11)
62
2.
ADRO
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.087 .931
VAR00003 .002 .013 .012 .163 .871
a. Dependent Variable: VAR00002
3.
AKRA
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.110 .912
VAR00003 -.014 .044 -.023 -.315 .753
a. Dependent Variable: VAR00002
4.
ASSI
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.119 .906
VAR00003 -.004 .018 -.018 -.246 .806
(12)
63
5.
ASRI
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) 1.219E-5 .001 .009 .993
VAR00003 .020 .016 .092 1.235 .219
a. Dependent Variable: VAR00002
6.
BBCA
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -9.194E-5 .001 -.065 .948
VAR00003 .005 .013 .028 .379 .705
a. Dependent Variable: VAR00002
7.
BBNI
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.090 .928
VAR00003 .060 .049 .090 1.218 .225
(13)
64
8.
BBRI
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.089 .930
VAR00003 -.043 .049 -.065 -.872 .384
a. Dependent Variable: VAR00002
9.
BDMN
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -6.962E-5 .001 -.049 .961
VAR00003 .011 .018 .044 .588 .557
a. Dependent Variable: VAR00002
10.
BKSL
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -7.704E-5 .001 -.054 .957
VAR00003 .030 .048 .046 .614 .540
(14)
65
11.
BMRI
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.108 .914
VAR00003 -.007 .050 -.011 -.149 .882
a. Dependent Variable: VAR00002
12.
BMTR
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.078 .938
VAR00003 .010 .017 .044 .589 .556
a. Dependent Variable: VAR00002
13.
BSDE
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.165 .869
VAR00003 -.018 .017 -.079 -1.067 .287
(15)
66
14.
CPIN
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.089 .929
VAR00003 .004 .017 .016 .215 .830
a. Dependent Variable: VAR00002
15.
EXCL
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.188 .851
VAR00003 -.022 .018 -.091 -1.223 .223
a. Dependent Variable: VAR00002
16.
GGRM
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.132 .895
VAR00003 -.010 .018 -.041 -.557 .578
(16)
67
17.
HRUN
oefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.111 .912
VAR00003 -.002 .018 -.006 -.086 .931
a. Dependent Variable: VAR00002
18.
ICBP
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -1.829E-5 .001 -.013 .990
VAR00003 .024 .018 .100 1.348 .179
a. Dependent Variable: VAR00002
19.
INDF
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -3.229E-6 .001 -.002 .998
VAR00003 .028 .018 .114 1.542 .125
(17)
68
20.
INTP
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.182 .855
VAR00003 -.024 .018 -.102 -1.379 .170
a. Dependent Variable: VAR00002
21.
ITMG
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) 4.251E-5 .001 .030 .976
VAR00003 .025 .018 .103 1.387 .167
a. Dependent Variable: VAR00002
22.
JSMR
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.128 .898
VAR00003 -.006 .018 -.024 -.327 .744
(18)
69
23.
KLBF
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.097 .923
VAR00003 .002 .018 .007 .092 .927
a. Dependent Variable: VAR00002
24.
LPKR
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) -7.776E-5 .001 -.055 .956
VAR00003 .010 .017 .044 .593 .554
a. Dependent Variable: VAR00002
25.
LSIP
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.134 .893
VAR00003 .022 .039 .043 .577 .565
a. Dependent Variable: VAR00002
26.
MAIN
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) -6.413E-5 .001 -.046 .964
VAR00003 .023 .017 .098 1.319 .189
(19)
70
27.
MNCN
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) 3.124E-5 .001 .022 .982
VAR00003 .010 .011 .071 .952 .342
a. Dependent Variable: VAR00002
28.
PGAS
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.131 .896
VAR00003 -.006 .018 -.026 -.353 .725
a. Dependent Variable: VAR00002
29.
PTBA
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.133 .895
VAR00003 -.006 .017 -.026 -.350 .727
a. Dependent Variable: VAR00002
30.
SMGR
Coefficientsa Model Unstandardized Coefficients Standardized Coefficientst Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.072 .943
VAR00003 .006 .016 .025 .341 .734
(20)
71
31.
SSIA
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.072 .943
VAR00003 .006 .016 .025 .341 .734
a. Dependent Variable: VAR00002
32.
TLKM
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -7.107E-5 .001 -.050 .960
VAR00003 .007 .013 .038 .507 .613
a. Dependent Variable: VAR00002
33.
UNTR
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) -5.808E-5 .001 -.041 .967
VAR00003 .019 .018 .081 1.094 .275
(21)
72
34.
UNVR
Coefficientsa
Model
Unstandardized Coefficients
Standardized Coefficients
t Sig.
B Std. Error Beta
1 (Constant) .000 .001 -.166 .868
VAR00003 -.008 .013 -.048 -.643 .521
(22)
73
Lampiran 2
ABNORMAL RETURN
SEBELUM PERISTIWA
t-3 t-2 t-1
SEKURITAS aktual estimasi abnormal aktual estimasi Abnormal aktual estimasi abnormal
AALI -0.057348 -1.032E-05 -0.057337351 -0.013477 2.3917E-05 -0.013501006 -0.041894 8.7303E-05 -0.041981656 ADRO -0.035 1.032E-05 -0.03501032 -0.020725 -2.3917E-05 -0.020701471 0.026455 -8.73E-05 0.026542329 AKRA -0.007299 -7.224E-05 -0.007227032 -0.017857 0.00016742 -0.018024563 -0.005348 0.00061112 -0.005958715 ASII -0.003436 -2.064E-05 -0.003415787 -0.003448 4.7834E-05 -0.00349611 0.5561497 0.00017461 0.555975127 ASRI 0.0420168 0.00011539 0.04190142 -0.008065 -0.00022698 -0.007837535 0 -0.0008608 0.00086084 BBCA -0.009524 -6.614E-05 -0.009457669 -0.004808 -0.00015173 -0.00465596 0.0024155 -0.0003102 0.002725656 BBNI 0.0020661 0.00030959 0.001756526 0 -0.00071751 0.000717514 0.0010309 -0.0026191 0.003650018 BBRI 0.0165289 -0.0002219 0.016750798 -0.00813 0.00051422 -0.008644299 0.0191257 0.00187701 0.017248668 BDMN 0.0047904 -1.286E-05 0.004803281 -0.013111 -0.00020116 -0.012909682 0.0241546 -0.0005498 0.024704376 BKSL 0.0935673 7.7755E-05 0.093489497 -0.016043 -0.0004358 -0.015606984 0.0217391 -0.0013866 0.023125716 BMRI 0.0190217 -3.612E-05 0.019057858 -0.016 8.371E-05 -0.01608371 0.0081301 0.00030556 0.007824521 BMTR 0.0166667 5.1598E-05 0.016615068 -0.018443 -0.00011959 -0.018323037 0 -0.0004365 0.000436515 BSDE 0.0213415 -9.288E-05 0.02143434 0 0.00021525 -0.000215254 -0.002985 0.00078573 -0.003770802 CPIN 0.0011905 2.0639E-05 0.001169837 -0.003567 -4.7834E-05 -0.003519348 0.0023866 -0.0001746 0.002561241 EXCL -0.002299 -0.0001135 -0.002185334 0.0138249 0.00026309 0.013561796 0.0022727 0.00096033 0.001312394 GGRM -0.006336 -5.16E-05 -0.006284199 -0.000531 0.00011959 -0.000650935 0.030303 0.00043652 0.029866515
(23)
74
ABNORMAL RETURN
SEBELUM PERISTIWA
SEKURITAS t-3 t-2 t-1
aktual estimasi abnormal aktual estimasi Abnormal aktual estimasi abnormal
HRUM -0.017021 -1.032E-05 -0.017010957 -0.017316 2.3917E-05 -0.017339934 0.0198238 8.7303E-05 0.019736486 ICBP 0.0114943 0.00010555 0.011388707 0 -0.0003053 0.000305295 0.0022727 -0.0010659 0.003338654 INDF 0.0135135 0.00014125 0.013372267 0.0198675 -0.00033807 0.020205618 0.0198675 -0.0012255 0.021093021 INTP -0.004386 -0.0001238 -0.004262129 -0.022026 0.00028701 -0.022313437 0 0.00104764 -0.001047636 ITMG 0.0029732 0.00017151 0.002801735 -0.027668 -0.00025645 -0.02741153 0.0121951 -0.0010488 0.0132439 JSMR 0 -3.096E-05 3.0959E-05 -0.009009 7.1751E-05 -0.00908076 0 0.00026191 -0.000261909 KLBF 0.0035336 1.032E-05 0.003523249 -0.003521 -2.3917E-05 -0.00349721 0.0212014 -8.73E-05 0.021288716 LPKR -0.004695 -2.616E-05 -0.004668674 0.0235849 -0.00019735 0.023782251 0.0092166 -0.0005143 0.009730865 LSIP -0.010616 0.00011352 -0.010729227 -0.055794 -0.00026309 -0.055530903 -0.013636 -0.0009603 -0.01267603 MAIN 0.0067751 5.4546E-05 0.006720522 -0.020188 -0.00033918 -0.019849248 -0.021978 -0.0010681 -0.020909907 MNCN 0.0570342 8.2838E-05 0.056951382 -0.005396 -8.8346E-05 -0.005307338 -0.001808 -0.0004053 -0.001403043 PGAS -0.009073 -3.096E-05 -0.009041622 0.0142421 7.1751E-05 0.014170365 0.0381143 0.00026191 0.037852434 PTBA 0.0026247 -3.096E-05 0.002655631 -0.028796 7.1751E-05 -0.028867563 0.0107817 0.00026191 0.010519762 SMGR 0.0098039 3.0959E-05 0.009772963 -0.021036 -7.1751E-05 -0.020963847 -0.001653 -0.0002619 -0.001390984
SSIA 0.060241 3.0959E-05 0.060210005 0 -7.1751E-05 7.17514E-05 0.0170455 -0.0002619 0.017307364 TLKM -0.002288 -3.495E-05 -0.002253378 -0.006881 -0.00015478 -0.006725954 0.0115473 -0.0003766 0.011923975 UNTR 0.0245478 3.9957E-05 0.024507847 -0.016393 -0.00028529 -0.01610815 0.0153846 -0.0008875 0.016272074 UNVR 0.0079646 -4.128E-05 0.00800588 0.0184372 9.5668E-05 0.018341557 0.0448276 0.00034921 0.044478374
(24)
75
ABNORMAL RETURN
SAAT PERISTIWA
SEKURITAS t
aktual estimasi Abnormal
AALI -0.008555 -5.384E-06 -0.008549749 ADRO 0 5.3836E-06 -5.38361E-06 AKRA 0.027957 -3.769E-05 0.027994675 ASII 0.0721649 -1.077E-05 0.072175716 ASRI 0.0325203 6.6026E-05 0.032454299 BBCA 0.0674699 -7.848E-05 0.06754836 BBNI 0.0659114 0.00016151 0.065749923 BBRI -0.44504 -0.0001157 -0.444924467 BDMN 0.0141509 -4.001E-05 0.014190954 BKSL 0.0106383 3.7142E-06 0.010634584 BMRI 0.0913978 -1.884E-05 0.091416692 BMTR -0.014614 2.6918E-05 -0.014640697 BSDE 0.011976 -4.845E-05 0.0120245 CPIN 0.0238095 1.0767E-05 0.023798757 EXCL -0.001134 -5.922E-05 -0.001074567 GGRM 0.0113519 -2.692E-05 0.011378827 HRUM -0.019438 -5.384E-06 -0.019433061 ICBP 0.0068027 4.6313E-05 0.006756408 INDF 0.0064935 7.2142E-05 0.006421365 INTP 0.0810811 -6.46E-05 0.081145684 ITMG -0.024096 0.00010981 -0.024206191 JSMR 0.0545455 -1.615E-05 0.054561605 KLBF 0.0207612 5.3836E-06 0.020755862 LPKR 0.0365297 -5.084E-05 0.036580522 LSIP 0.0345622 5.922E-05 0.034502992 MAIN 0.0098315 -2.218E-06 0.009833679 MNCN -0.036232 5.8158E-05 -0.036290042 PGAS 0.0193237 -1.615E-05 0.019339822 PTBA -0.013333 -1.615E-05 -0.013317182 SMGR 0.0596026 1.6151E-05 0.059586498 SSIA 0 1.6151E-05 -1.61508E-05 TLKM 0.0410959 -5.223E-05 0.041148118 UNTR 0.0214646 -6.936E-06 0.021471582 UNVR 0.0189769 -2.153E-05 0.018998432
(25)
76
ABNORMAL RETURN
SESUDAH PERISTIWA
SEKURITAS t+1 t+2 t+3
aktual estimasi abnormal aktual estimasi abnormal aktual estimasi abnormal
AALI 0.002876318 -3.93875E-05 0.002915706 -0.00382409 7.08915E-06 -0.003831181 0.01439539 -6.758E-05 0.014463 ADRO 0.010309278 3.93875E-05 0.010269891 -0.00510204 -7.0892E-06 -0.005094952 0.02564103 6.7581E-05 0.0255734 AKRA 0.056485356 -0.000275713 0.056761068 -0.0049505 4.96241E-05 -0.005000119 -0.02985075 -0.0004731 -0.0293777
ASII 0.016025641 -7.8775E-05 0.016104416 -0.02839117 1.41783E-05 -0.028405346 0.02272727 -0.0001352 0.0228624 ASRI 0.039370079 0.000406065 0.038964014 -0.00757576 -5.8702E-05 -0.007517056 0.00763359 0.000688 0.0069456 BBCA -0.011286682 6.52881E-06 -0.011293211 -0.01369863 -0.00010966 -0.013588967 -0.00925926 7.7013E-05 -0.0093363
BBNI -0.037681159 0.001181626 -0.038862785 -0.01941748 -0.00021267 -0.019204801 -0.01386139 0.00202744 -0.0158888 BBRI -0.029126214 -0.000846832 -0.028279382 -0.03 0.000152417 -0.030152417 0.0128866 -0.001453 0.0143396 BDMN 0.020930233 0.000147011 0.020783221 0.002277904 -0.00010861 0.002386515 -0.00227273 0.00030208 -0.0025748
BKSL 0.042105263 0.000513773 0.04159149 0 -0.00018338 0.000183377 -0.00505051 0.00093668 -0.0059872 BMRI -0.017241379 -0.000137856 -0.017103523 -0.02506266 2.4812E-05 -0.025087469 0.00514139 -0.0002365 0.0053779 BMTR 0.01059322 0.000196938 0.010396283 0.008385744 -3.5446E-05 0.00842119 0.03326403 0.00033791 0.0329261 BSDE 0.01183432 -0.000354488 0.012188807 -0.01461988 6.38024E-05 -0.014683685 0.01186944 -0.0006082 0.0124777 CPIN 0.011627907 7.8775E-05 0.011549132 -0.01264368 -1.4178E-05 -0.0126295 -0.02444703 0.00013516 -0.0245822 EXCL -0.005675369 -0.000433263 -0.005242106 0.002283105 7.79807E-05 0.002205124 0.00341686 -0.0007434 0.0041603 GGRM -0.014795918 -0.000196938 -0.014598981 -0.02278612 3.54458E-05 -0.022821567 -0.01324854 -0.0003379 -0.0129106
(26)
77
ABNORMAL RETURN
SESUDAH PERISTIWA
SEKURITAS t+1 t+2 t+3
aktual estimasi abnormal aktual estimasi abnormal aktual estimasi abnormal
HRUM 0.008810573 -3.93875E-05 0.00884996 -0.00218341 7.08915E-06 -0.002190495 0.01982379 -6.758E-05 0.0198914 ICBP 0.004504505 0.00045436 0.004050144 -0.02690583 -0.00010336 -0.02680247 -0.00230415 0.00079269 -0.0030968 INDF -0.009677419 0.000548196 -0.010225616 -0.0228013 -0.00010248 -0.022698826 -0.00333333 0.00094291 -0.0042762 INTP -0.020661157 -0.00047265 -0.020188507 -0.02040816 8.50698E-05 -0.020493233 0.00208333 -0.000811 0.0028943 ITMG -0.004115226 0.000534854 -0.00465008 -0.02066116 -4.6104E-05 -0.020615053 -0.00316456 0.00088728 -0.0040518 JSMR 0.025862069 -0.000118163 0.025980232 -0.00840336 2.12675E-05 -0.008424629 -0.00423729 -0.0002027 -0.0040345 KLBF 0.010169492 3.93875E-05 0.010130104 -0.02013423 -7.0892E-06 -0.020127139 -0.02739726 6.7581E-05 -0.0274648 LPKR 0.0969163 0.000119178 0.096797122 0.004016064 -0.00011321 0.00412927 -0.004 0.00026015 -0.0042601 LSIP 0.024498886 0.000433263 0.024065624 -0.01521739 -7.7981E-05 -0.015139411 0.0419426 0.00074339 0.0411992 MAIN 0.006954103 0.000388827 0.006565276 0 -0.00014566 0.000145655 -0.03176796 0.00071305 -0.032481 MNCN -0.035714286 0.000228178 -0.035942463 -0.00389864 -4.2058E-06 -0.00389443 0.04109589 0.00036915 0.0407267 PGAS 0.024154589 -0.000118163 0.024272752 -0.02358491 2.12675E-05 -0.023606173 -0.01932367 -0.0002027 -0.0191209 PTBA 0.002702703 -0.000118163 0.002820865 0 2.12675E-05 -2.12675E-05 0.01078167 -0.0002027 0.0109844 SMGR 0.03125 0.000118163 0.031131837 -0.02575758 -2.1267E-05 -0.025736308 -0.00466563 0.00020274 -0.0048684
SSIA 0.184357542 0.000118163 0.184239379 -0.05188679 -2.1267E-05 -0.051865525 0.03482587 0.00020274 0.0346231 TLKM -0.013157895 6.67863E-05 -0.013224681 -0.01777778 -9.5882E-05 -0.017681896 0.02262443 0.00016546 0.022459 UNTR 0 0.000316101 -0.000316101 0 -0.00012543 0.000125427 0.01854141 0.00058394 0.0179575 UNVR -0.037246964 -0.00015755 -0.037089413 -0.02523129 2.83566E-05 -0.025259643 -0.00258844 -0.0002703 -0.0023181
(27)
78
Lampiran 3
RATA-RATA
ABNORNMAL RETURN
SEBELUM, SAAT DAN SESUDAH
TERJADINYA PERISTIWA
SEBELUM TERJADINYA PERISTIWA
One-Sample Statistics
N Mean Std. Deviation Std. Error Mean
sebelum 102 .0078 .05886 .00583
One-Sample Test
Test Value = 0
t df Sig. (2-tailed)
Mean Difference
95% Confidence Interval of the Difference Lower Upper
sebelum 1.339 101 .183 .00781 -.0038 .0194
SAAT TERJADINYA PERISTIWA
One-Sample Statistics
N Mean Std. Deviation Std. Error Mean
saat 34 .0082 .08582 .01472
One-Sample Test
Test Value = 0
t df Sig. (2-tailed) Mean Difference
95% Confidence Interval of the Difference Lower Upper
(28)
79
SESUDAH TERJADINYA PERISTIWA
One-Sample Statistics
N Mean Std. Deviation Std. Error Mean
sesudah 102 .0007 .02904 .00287
One-Sample Test
Test Value = 0
t df Sig. (2-tailed)
Mean Difference
95% Confidence Interval of the Difference Lower Upper
(29)
80
Lampiran 4
HASIL PERHITUNGAN SIGNIFIKANSI
ABNORMAL RETURN
PADA
PERIODE PERISTIWA
Periode sebelum terjadinya peristiwa
One-Sample Statistics
N Mean Std. Deviation Std. Error Mean
t-3 34 .0073 .02660 .00456
t-2 34 -.0084 .01571 .00269
t-1 34 .0245 .09534 .01635
One-Sample Test
Test Value = 0
t df Sig. (2-tailed)
Mean Difference
95% Confidence Interval of the Difference Lower Upper
t-3 1.599 33 .119 .00730 -.0020 .0166
t-2 -3.123 33 .004 -.00841 -.0139 -.0029
t-1 1.501 33 .143 .02454 -.0087 .0578
Periode saat terjadinya peristiwa
One-Sample Statistics
N Mean Std. Deviation Std. Error Mean
t0 34 .0082 .08582 .01472
One-Sample Test
Test Value = 0
t df Sig. (2-tailed) Mean Difference
95% Confidence Interval of the Difference
Lower Upper
(30)
81
Periode setelah terjadinya peristiwa
One-Sample Statistics
N Mean Std. Deviation Std. Error Mean
t+1 34 .0119 .04105 .00704
t+2 34 -.0134 .01302 .00223
t+3 34 .0036 .01961 .00336
One-Sample Test
Test Value = 0
t df Sig. (2-tailed)
Mean Difference
95% Confidence Interval of the Difference
Lower Upper
t+1 1.685 33 .101 .01187 -.0025 .0262
t+2 -5.994 33 .000 -.01338 -.0179 -.0088
(31)
82
Lampiran 5
HASIL UJI BEDA
PAIRED SAMPEL T TEST
Paired Samples Statistics
Mean N Std. Deviation Std. Error Mean
Pair 1 sebelum .0078 102 .05886 .00583
sesudah .0007 102 .02904 .00287
Paired Samples Correlations
N Correlation Sig. Pair 1 Sebelum&sesudah 102 .157 .114
Paired Samples Test
Paired Differences
t df
Sig. (2-tailed) Mean
Std. Deviation
Std. Error Mean
95% Confidence Interval of the Difference Lower Upper Pair
1
Sebelum sesudah
(32)
83
INDEKS HARIAN
LQ 45
Date Open High Low Close Adj
Close* Rmj
2-May-13 855.78 874.72 855.15 833.61 870.03
3-May-13 857.31 861.86 855.53 845.94 856.07 0.014791089 6-May-13 857.8 861.05 854.83 847.29 856.89 0.001595858 7-May-13 849.79 856.87 847.93 851.08 856.87 0.004473085 8-May-13 860.46 860.53 846.07 853.84 851.08 0.003242938 10-May-13 859.78 864.61 856.32 856.07 861.47 0.002611731 13-May-13 853.96 861.67 853.22 856.87 859.37 0.000934503 14-May-13 845.86 854.22 844.39 856.89 853.84 2.33408E-05 15-May-13 835.63 847.66 835.63 859.37 845.94 0.002894187 16-May-13 846.72 848.46 829.45 861.47 833.61 0.002443651 17-May-13 856.76 860.44 846.62 870.03 847.29 0.009936504 21-May-13 855.78 874.72 855.15 870.03 870.03 0 22-May-13 857.31 861.86 855.53 856.07 856.07 -0.016045424 23-May-13 857.8 861.05 854.83 856.89 856.89 0.000957866 24-May-13 849.79 856.87 847.93 856.87 856.87 -2.33402E-05 27-May-13 860.46 860.53 846.07 851.08 851.08 -0.006757151 29-May-13 859.78 864.61 856.32 861.47 861.47 0.012208018 30-May-13 853.96 861.67 853.22 859.37 859.37 -0.002437694 31-May-13 845.86 854.22 844.39 853.84 853.84 -0.006434947 3-Jun-13 835.63 847.66 835.63 845.94 845.94 -0.009252319 4-Jun-13 846.72 848.46 829.45 833.61 833.61 -0.014575502 5-Jun-13 856.76 860.44 846.62 847.29 847.29 0.016410552 8-Jul-13 758.14 758.46 731.23 731.23 731.23 -0.136977894 9-Jul-13 738.68 743.8 728.21 728.21 728.21 -0.004130027 10-Jul-13 730.86 748.63 730.53 745.01 745.01 0.023070268 11-Jul-13 751.52 775.41 751.52 771.45 771.45 0.035489457 12-Jul-13 774.07 786.52 768.82 777.66 777.66 0.008049776 15-Jul-13 779.37 779.5 765.14 777.9 777.9 0.000308618 16-Jul-13 776.98 782.94 773.56 778.54 778.54 0.000822728 17-Jul-13 780.6 784.97 775.99 784.72 784.72 0.007937935 18-Jul-13 783 792.14 782.39 792.14 792.14 0.009455602 19-Jul-13 789.43 795.49 787.37 791.91 791.91 -0.000290353 22-Jul-13 793.67 794.09 778.71 778.71 778.71 -0.016668561 23-Jul-13 783.25 798.91 782.92 798.91 798.91 0.025940337 24-Jul-13 797.18 801.23 779.81 789.35 789.35 -0.011966304
(33)
84
INDEKS HARIAN LQ 45Date Open High Low Close Adj
Close* Rmj
25-Jul-13 789.91 790.53 778.64 779.08 779.08 -0.013010705 26-Jul-13 780.51 784.99 774.44 777.16 777.16 -0.002464445 30-Jul-13 767.56 776.75 766.05 772.25 772.25 -0.006317875 31-Jul-13 776.63 778.72 763.48 771.9 771.9 -0.000453221 1-Aug-13 774.09 776.07 767.2 774.15 774.15 0.002914885 2-Aug-13 779.47 781.88 771.07 774.94 774.94 0.001020474 12-Aug-13 772.04 772.62 759.75 763.95 763.95 -0.014181743 13-Aug-13 763.8 776.47 763.8 776.47 776.47 0.016388507 14-Aug-13 778.06 786.29 774.4 786.29 786.29 0.012646979 16-Aug-13 771.7 772.26 758.86 758.86 758.86 -0.028758655 19-Aug-13 750.12 750.5 708.09 708.09 708.09 -0.066902986 20-Aug-13 694.37 697.63 663.42 687.17 687.17 -0.029544267 21-Aug-13 689.52 707.54 682.34 696.15 696.15 0.013068091 22-Aug-13 683.18 692.57 676.75 689.5 689.5 -0.009552539 23-Aug-13 695.78 704.1 685.69 689.26 689.26 -0.000348078 26-Aug-13 691.02 694.46 677.89 677.89 677.89 -0.016495952 27-Aug-13 672.47 672.66 650.52 651.87 651.87 -0.038383809 28-Aug-13 635.25 668.42 625.48 664.98 664.98 0.020111372 29-Aug-13 668.8 680.57 664.22 680.01 680.01 0.022602184 30-Aug-13 678.91 701.07 677.27 701.07 701.07 0.030970133 2-Sep-13 701.48 703.33 672.45 678.82 678.82 -0.031737202 3-Sep-13 681.72 693.38 681.38 691.39 691.39 0.018517427 4-Sep-13 686.24 686.73 672.19 673.61 673.61 -0.025716311 5-Sep-13 678.87 684.53 662.56 669.58 669.58 -0.00598269 6-Sep-13 671.51 676.06 662.72 676.06 676.06 0.009677708 9-Sep-13 684.6 700.85 681.62 700.85 700.85 0.036668343 10-Sep-13 709.73 739.06 709.73 739.06 739.06 0.054519512 11-Sep-13 743.88 749.08 721.51 736.19 736.19 -0.003883311 12-Sep-13 731.57 739.15 726.69 734.58 734.58 -0.002186935 13-Sep-13 730.04 737.9 725.67 736.71 736.71 0.002899616 16-Sep-13 743.82 766.77 743.77 766.77 766.77 0.04080303 17-Sep-13 765.76 769.57 756.88 765.62 765.62 -0.001499798 18-Sep-13 761.63 762.33 749.1 752.2 752.2 -0.017528278 19-Sep-13 781.11 827.54 781.11 793.79 793.79 0.055291146 20-Sep-13 789.91 793.1 773.93 773.93 773.93 -0.025019212
(34)
85
INDEKS HARIAN LQ 45
Date Open High Low Close Adj
Close* Rmj
23-Sep-13 759.39 769.99 757.91 769.99 769.99 -0.0050909 24-Sep-13 766.34 772.41 745.54 749.2 749.2 -0.027000351 25-Sep-13 731.3 744.86 725.12 737.04 737.04 -0.016230646 26-Sep-13 736.06 751.31 734.22 735.5 735.5 -0.002089439 27-Sep-13 743.38 746.29 737.82 738.97 738.97 0.004717879 30-Sep-13 729.22 734.72 712.9 712.9 712.9 -0.035278834 1-Oct-13 712.59 730.04 712.59 722.2 722.2 0.013045308 2-Oct-13 728.87 740 728.64 732.95 732.95 0.014885073 3-Oct-13 735.23 740.29 734.34 738.49 738.49 0.007558496 4-Oct-13 735.97 737.13 728.62 732.91 732.91 -0.007555959 7-Oct-13 733.72 737.01 727.91 731.39 731.39 -0.002073924 8-Oct-13 727.32 745.71 727.26 743.25 743.25 0.016215699 9-Oct-13 740.22 751.86 737.51 748.71 748.71 0.007346115 10-Oct-13 754.79 758.59 752.47 755.2 755.2 0.008668243 11-Oct-13 764.7 767.56 758.1 763.31 763.31 0.010738877 16-Oct-13 765.33 766.34 754.65 757.28 757.28 -0.007899805 17-Oct-13 765.68 769.97 757.25 761.92 761.92 0.006127192 18-Oct-13 761.98 767.71 756.95 767.71 767.71 0.007599223 22-Oct-13 766.87 769.06 755.51 758.43 758.43 -0.019799677 23-Oct-13 762.87 779.95 762.87 764.12 764.12 0.00750234 24-Oct-13 761.84 774.8 760.88 774.67 774.67 0.013806732 25-Oct-13 770.71 776.81 767.98 771.77 771.77 -0.00374353 28-Oct-13 775.13 778 769.23 772.82 772.82 0.001360509 29-Oct-13 770.41 773.07 762.06 766.09 766.09 -0.008708367 30-Oct-13 766.33 769.33 761.07 769.08 769.08 0.003902936 31-Oct-13 758.59 762.42 750.16 754.81 754.81 -0.018554637 1-Nov-13 745.39 757.19 739.28 739.28 739.28 -0.020574714 4-Nov-13 737.74 742.45 733.35 738.24 738.24 -0.001406774 6-Nov-13 739.65 744.15 736.19 744.15 744.15 0.008005527 7-Nov-13 745.34 754.48 744.11 752.25 752.25 0.010884902 8-Nov-13 745.74 752.83 742.04 749.58 749.58 -0.003549352 11-Nov-13 748.86 750.94 740.67 743.15 743.15 -0.008578137 12-Nov-13 745.08 746.25 729.34 731.16 731.16 -0.016134024 13-Nov-13 725.5 725.5 712.28 714.8 714.8 -0.022375403 14-Nov-13 720.42 732.88 720.42 728.9 728.9 0.019725797
(35)
86
INDEKS HARIAN LQ 45
Date Open High Low Close Adj
Close* Rmj
15-Nov-13 734.4 738.19 719.55 722.07 722.07 -0.009370284 18-Nov-13 728.66 737.12 728.45 736.72 736.72 0.020288892 19-Nov-13 736.12 740.3 730.88 738.01 738.01 0.001751004 20-Nov-13 740.58 740.58 722.94 727.09 727.09 -0.014796547 21-Nov-13 721.22 724.02 716.25 722.01 722.01 -0.006986755 22-Nov-13 728.74 729.99 718.2 720.89 720.89 -0.001551225 25-Nov-13 723.81 727.33 720.34 723.6 723.6 0.003759242 26-Nov-13 722.25 723 700.21 700.21 700.21 -0.032324489 27-Nov-13 706.36 709.13 698.56 704.5 704.5 0.006126733 28-Nov-13 707.74 709.81 695.99 702.38 702.38 -0.003009226 29-Nov-13 698.89 706.34 698.2 704.89 704.89 0.003573564 2-Dec-13 708.12 721.83 707.15 719.75 719.75 0.021081303 3-Dec-13 718.82 719.23 708.7 714.08 714.08 -0.007877735 4-Dec-13 708.27 710.33 703.78 703.78 703.78 -0.014424154 5-Dec-13 702.93 704.04 692.1 698.95 698.95 -0.00686294 6-Dec-13 695.2 695.62 687.33 691.03 691.03 -0.011331283 9-Dec-13 698.55 703.69 693.76 699.82 699.82 0.012720142 10-Dec-13 702.41 714.85 700.97 713.77 713.77 0.019933697 11-Dec-13 713.33 715.52 705.93 714.03 714.03 0.000364263 12-Dec-13 705.61 708.7 700.24 700.24 700.24 -0.019312914 13-Dec-13 700.61 700.9 689.99 691.51 691.51 -0.012467154 16-Dec-13 687.13 687.8 678.1 680.98 680.98 -0.015227546 17-Dec-13 686.61 697.25 686.48 693.65 693.65 0.018605539 18-Dec-13 695.96 700.57 691.43 697.02 697.02 0.004858358 19-Dec-13 705.19 710.65 700.21 705.44 705.44 0.012079998 20-Dec-13 704.62 705.04 694.83 698.22 698.22 -0.010234747 23-Dec-13 699.8 700.94 689.59 697.07 697.07 -0.001647045 27-Dec-13 702.97 708.61 701.48 701.48 701.48 0.000399315 30-Dec-13 708.54 711.82 705.12 711.14 711.14 0.013770884 2-Jan-14 716.37 723.63 714.86 723.52 723.52 0.017408668 3-Jan-14 715.91 716.54 706.62 709.35 709.35 -0.019584808 6-Jan-14 709.84 710.76 695.75 699.56 699.56 -0.013801367 7-Jan-14 700.46 701.79 694.47 694.47 694.47 -0.007276002 8-Jan-14 696.47 700.56 690.61 698.98 698.98 0.006494161 9-Jan-14 698.82 702.75 696.29 698.65 698.65 -0.000472117
(36)
87
INDEKS HARIAN LQ 45
Date Open High Low Close Adj
Close* Rmj
10-Jan-14 697.48 715.8 696.19 711.43 711.43 0.018292421 13-Jan-14 721.53 742.68 720.99 741.74 741.74 0.042604332 15-Jan-14 744.73 757.92 743.62 752.46 752.46 0.014452504 16-Jan-14 756.06 756.55 746.22 746.39 746.39 -0.008066874 17-Jan-14 745.32 749.83 740.85 745.34 745.34 -0.001406771 20-Jan-14 748.46 748.46 748.46 748.46 748.46 0.004186009 21-Jan-14 751.24 753.09 748.95 751.33 751.33 0.00383454 22-Jan-14 749.46 757.37 747.43 757.37 757.37 0.008039077 23-Jan-14 762.01 765.02 758.64 760.63 760.63 0.004304369 24-Jan-14 756.34 756.66 747.04 747.04 747.04 -0.017866768 27-Jan-14 726.52 727.2 713.08 722.4 722.4 -0.032983508 28-Jan-14 719.53 730.38 715.51 727.25 727.25 0.006713732 29-Jan-14 730.93 746.99 730.93 742.46 742.46 0.020914404 30-Jan-14 729.91 741.76 727.02 741.76 741.76 -0.000942812 3-Feb-14 738.71 739.74 731.31 734.16 734.16 -0.010245902 4-Feb-14 720.95 731.17 719.64 726.63 726.63 -0.01025662 5-Feb-14 733.31 735.36 729.3 734 734 0.010142714 6-Feb-14 734.58 742.82 734.23 742.82 742.82 0.012016349 7-Feb-14 747.23 753.08 746.93 751.05 751.05 0.0110794 10-Feb-14 755.92 758.73 747.83 747.83 747.83 -0.004287331 11-Feb-14 748.68 753.9 748.24 752.14 752.14 0.005763342 12-Feb-14 757.17 759.28 753.31 756.28 756.28 0.005504294 13-Feb-14 755.59 756.88 753.9 754.68 754.68 -0.002115619 14-Feb-14 758.05 758.73 755.81 757.59 757.59 0.003855939 17-Feb-14 761.86 768.22 761.86 766.72 766.72 0.012051373 18-Feb-14 767.65 769.46 764.56 766.46 766.46 -0.000339107 19-Feb-14 767.32 773.54 767.26 773.54 773.54 0.009237273 20-Feb-14 771.19 776.41 770.75 776.41 776.41 0.003710215 21-Feb-14 780.73 786.01 780.07 784.9 784.9 0.010934944 24-Feb-14 786.61 788.71 779.47 779.7 779.7 -0.006625048 25-Feb-14 780.9 783.62 766.49 768.21 768.21 -0.014736437 26-Feb-14 764.37 766.49 756.68 758.81 758.81 -0.012236237 27-Feb-14 759.12 767.36 757.81 765.24 765.24 0.008473794 28-Feb-14 768.48 776.69 767.1 776.69 776.69 0.014962626 3-Mar-14 768.76 770.62 766.61 769.77 769.77 -0.008909604
(37)
88
INDEKS HARIAN LQ 45
Date Open High Low Close Adj
Close* Rmj
4-Mar-14 769.02 773.11 766.4 772.49 772.49 0.003533523 6-Mar-14 785.32 788.54 782.37 788.54 788.54 0.006959609 7-Mar-14 791.8 792.63 786.12 786.69 786.69 -0.002346108 10-Mar-14 781.33 787.29 779.32 784.97 784.97 -0.002186376 11-Mar-14 783.97 789.17 783.69 788.96 788.96 0.005082997 12-Mar-14 782.87 787.96 780.14 784.91 784.91 -0.00513334 13-Mar-14 787.64 794.41 786.72 794.41 794.41 0.012103298 14-Mar-14 786.02 830.67 783.53 830.67 830.67 0.045643937 17-Mar-14 832.93 833.93 820.91 828.44 828.44 -0.00268458 18-Mar-14 829.05 831.29 811.56 812.44 812.44 -0.019313408 19-Mar-14 815.52 819.46 814.05 815.33 815.33 0.003557186
(38)
89
DATA
RETURN
SAHAM SEKURITAS LQ 45 PERIODE FEB-JULI 2014
Date Kode Nama Perusahaan Open High Low Close Volume
ACTUAL
RETURN
10-Mar-14 AALI ASTRA AGRO LESTARI TBK 27,000.00 27,900.00 27,000.00 27,900.00 2,628,300
0.011786038
7-Mar-14 AALI ASTRA AGRO LESTARI TBK 27,600.00 27,850.00 27,275.00 27,575.00 1,424,600-0.000905797
6-Mar-14 AALI ASTRA AGRO LESTARI TBK 26,950.00 27,600.00 26,475.00 27,600.00 2,049,4000.018450185
5-Mar-14 AALI ASTRA AGRO LESTARI TBK 25,500.00 27,225.00 25,500.00 27,100.00 2,627,4000.069033531
4-Mar-14 AALI ASTRA AGRO LESTARI TBK 25,300.00 25,475.00 25,300.00 25,350.00 1,037,200-0.001968504
3-Mar-14 AALI ASTRA AGRO LESTARI TBK 24,525.00 25,625.00 24,400.00 25,400.00 1,316,700-0.003921569
28-Feb-14 AALI ASTRA AGRO LESTARI TBK 25,750.00 25,750.00 24,900.00 25,500.00 3,624,9000.012909633
27-Feb-14 AALI ASTRA AGRO LESTARI TBK 24,000.00 25,225.00 24,000.00 25,175.00 2,940,5000.056663169
26-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,550.00 24,000.00 23,300.00 23,825.00 1,989,0000.003157895
25-Feb-14 AALI ASTRA AGRO LESTARI TBK 24,000.00 24,000.00 23,325.00 23,750.00 2,499,500-0.00210084
24-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,800.00 24,075.00 23,725.00 23,800.00 1,898,6000.012765957
21-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,800.00 24,075.00 23,500.00 23,500.00 2,148,600-0.010526316
20-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,850.00 23,875.00 23,575.00 23,750.00 1,501,600-0.004192872
19-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,500.00 23,975.00 23,500.00 23,850.00 2,649,6000.028017241
18-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,175.00 23,500.00 23,000.00 23,200.00 1,385,9000.013100437
17-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,200.00 23,450.00 22,850.00 22,900.00 1,125,700-0.012931034
14-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,400.00 23,475.00 23,150.00 23,200.00 792,4000.002159827
13-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,300.00 23,625.00 22,700.00 23,150.00 1,312,900-0.014893617
12-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,225.00 23,500.00 23,125.00 23,500.00 1,256,3000.016216216
11-Feb-14 AALI ASTRA AGRO LESTARI TBK 22,575.00 23,200.00 22,575.00 23,125.00 2,284,3000.033519553
10-Feb-14 AALI ASTRA AGRO LESTARI TBK 22,500.00 22,675.00 22,300.00 22,375.00 2,077,0000.010158014
7-Feb-14 AALI ASTRA AGRO LESTARI TBK 22,225.00 22,300.00 22,050.00 22,150.00 811,5000.006818182
6-Feb-14 AALI ASTRA AGRO LESTARI TBK 21,500.00 22,000.00 21,500.00 22,000.00 2,020,8000.028037383
(39)
90
5-Feb-14 AALI ASTRA AGRO LESTARI TBK 21,600.00 21,650.00 21,350.00 21,400.00 1,003,600
0.00234192
4-Feb-14 AALI ASTRA AGRO LESTARI TBK 21,350.00 21,825.00 21,250.00 21,350.00 1,431,100-0.013856813
3-Feb-14 AALI ASTRA AGRO LESTARI TBK 21,475.00 21,950.00 21,375.00 21,650.00 1,517,5000.00814901
31-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,475.00 21,475.00 21,475.00 21,475.00 00
30-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,300.00 21,525.00 21,125.00 21,475.00 971,400-0.004634994
29-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,700.00 22,000.00 21,500.00 21,575.00 1,143,3000.007001167
28-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,650.00 21,650.00 21,200.00 21,425.00 1,913,1000.008235294
27-Jan-14 AALI ASTRA AGRO LESTARI TBK 22,100.00 22,100.00 21,250.00 21,250.00 1,957,700-0.065934066
24-Jan-14 AALI ASTRA AGRO LESTARI TBK 22,750.00 22,925.00 22,500.00 22,750.00 1,331,900-0.008714597
23-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,950.00 23,050.00 21,900.00 22,950.00 2,794,8000.040816327
22-Jan-14 AALI ASTRA AGRO LESTARI TBK 22,100.00 22,225.00 21,850.00 22,050.00 1,993,7000.006849315
21-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,800.00 22,400.00 21,800.00 21,900.00 2,434,9000.00921659
20-Jan-14 AALI ASTRA AGRO LESTARI TBK 20,975.00 21,900.00 20,975.00 21,700.00 2,884,0000.039520958
17-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,100.00 20,825.00 20,875.00 2,066,300-0.003579952
16-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,525.00 20,800.00 20,950.00 3,110,6000.006002401
15-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,500.00 21,675.00 20,725.00 20,825.00 3,230,000-0.016528926
14-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,175.00 21,175.00 21,175.00 21,175.00 00
13-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,325.00 21,800.00 20,650.00 21,175.00 2,255,000-0.008196721
10-Jan-14 AALI ASTRA AGRO LESTARI TBK 22,275.00 22,275.00 21,300.00 21,350.00 2,055,900-0.051111111
9-Jan-14 AALI ASTRA AGRO LESTARI TBK 23,250.00 23,350.00 22,300.00 22,500.00 1,470,600-0.013157895
8-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,500.00 23,250.00 21,500.00 22,800.00 1,120,4000.060465116
7-Jan-14 AALI ASTRA AGRO LESTARI TBK 22,025.00 22,300.00 21,100.00 21,500.00 1,136,400-0.023836549
6-Jan-14 AALI ASTRA AGRO LESTARI TBK 23,250.00 23,350.00 22,000.00 22,025.00 870,200-0.060767591
3-Jan-14 AALI ASTRA AGRO LESTARI TBK 24,100.00 24,850.00 23,450.00 23,450.00 607,500-0.048681542
2-Jan-14 AALI ASTRA AGRO LESTARI TBK 25,100.00 25,800.00 24,450.00 24,650.00 719,500-0.017928287
1-Jan-14 AALI ASTRA AGRO LESTARI TBK 25,100.00 25,100.00 25,100.00 25,100.00 00
(40)
91
31-Dec-13 AALI ASTRA AGRO LESTARI TBK 25,100.00 25,100.00 25,100.00 25,100.00 0
0
30-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,700.00 25,100.00 24,650.00 25,100.00 1,015,0000.018255578
27-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,400.00 24,800.00 24,350.00 24,650.00 398,0000.012320329
26-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,350.00 24,350.00 24,350.00 24,350.00 00
25-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,350.00 24,350.00 24,350.00 24,350.00 00
24-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,650.00 24,350.00 23,650.00 24,350.00 398,0000.014583333
23-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,300.00 24,600.00 23,700.00 24,000.00 492,000-0.004149378
20-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,050.00 24,800.00 23,650.00 24,100.00 2,464,5000.023354565
19-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,200.00 23,700.00 23,200.00 23,550.00 2,093,0000.015086207
18-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,650.00 23,250.00 22,400.00 23,200.00 1,160,5000.024282561
17-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,400.00 22,900.00 22,250.00 22,650.00 1,419,0000.00443459
16-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,300.00 23,300.00 22,400.00 22,550.00 1,298,500-0.052521008
13-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,150.00 24,150.00 23,050.00 23,800.00 1,298,0000.008474576
12-Dec-13 AALI ASTRA AGRO LESTARI TBK 25,150.00 25,150.00 23,600.00 23,600.00 521,000-0.061630219
11-Dec-13 AALI ASTRA AGRO LESTARI TBK 25,000.00 25,200.00 24,900.00 25,150.00 496,0000.001992032
10-Dec-13 AALI ASTRA AGRO LESTARI TBK 25,250.00 25,450.00 24,800.00 25,100.00 1,203,0000.014141414
9-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,750.00 25,750.00 24,750.00 24,750.00 1,331,5000.002024291
6-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,000.00 24,750.00 23,900.00 24,700.00 2,194,0000.027027027
5-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,200.00 24,200.00 22,850.00 24,050.00 3,381,5000.043383948
4-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,600.00 23,150.00 22,500.00 23,050.00 2,401,0000.015418502
3-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,600.00 22,900.00 22,400.00 22,700.00 998,5000.011135857
2-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,450.00 23,050.00 22,250.00 22,450.00 1,471,5000.008988764
29-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,150.00 22,600.00 22,000.00 22,250.00 1,351,0000.004514673
28-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,950.00 22,350.00 21,850.00 22,150.00 2,636,0000.011415525
27-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,650.00 21,900.00 21,300.00 21,900.00 2,583,0000.011547344
26-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,500.00 22,650.00 21,650.00 21,650.00 2,409,000-0.015909091
(41)
92
25-Nov-13 AALI ASTRA AGRO LESTARI TBK 23,000.00 23,400.00 22,000.00 22,000.00 1,141,000
-0.041394336
22-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,850.00 23,000.00 22,500.00 22,950.00 602,0000.013245033
21-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,650.00 22,800.00 22,100.00 22,650.00 1,131,0000.006666667
20-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,650.00 22,800.00 22,350.00 22,500.00 2,721,0000.004464286
19-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,000.00 22,700.00 21,900.00 22,400.00 2,640,5000.018181818
18-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,950.00 22,100.00 21,900.00 22,000.00 1,031,5000.00456621
15-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,600.00 22,450.00 21,600.00 21,900.00 2,366,5000.016241299
14-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,200.00 21,750.00 21,100.00 21,550.00 2,267,0000.016509434
13-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,900.00 21,700.00 20,700.00 21,200.00 1,715,0000.014354067
12-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,400.00 21,050.00 20,400.00 20,900.00 961,0000.01703163
11-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,900.00 21,150.00 20,550.00 20,550.00 1,137,500-0.014388489
8-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,600.00 21,100.00 20,600.00 20,850.00 513,500-0.009501188
7-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,700.00 21,150.00 20,600.00 21,050.00 2,037,5000.016908213
6-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,300.00 20,950.00 20,050.00 20,700.00 3,026,5000.019704433
5-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,300.00 20,300.00 20,300.00 20,300.00 00
4-Nov-13 AALI ASTRA AGRO LESTARI TBK 19,600.00 20,400.00 19,600.00 20,300.00 904,5000.035714286
1-Nov-13 AALI ASTRA AGRO LESTARI TBK 18,050.00 19,800.00 18,050.00 19,600.00 1,039,0000.053763441
31-Oct-13 AALI ASTRA AGRO LESTARI TBK 19,200.00 19,650.00 18,550.00 18,600.00 1,842,000-0.051020408
30-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,350.00 20,800.00 19,600.00 19,600.00 1,203,500-0.032098765
29-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,800.00 21,100.00 20,150.00 20,250.00 630,000-0.016990291
28-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,750.00 20,900.00 20,550.00 20,600.00 184,000-0.002421308
25-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,400.00 21,150.00 20,400.00 20,650.00 537,500-0.011961722
24-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,200.00 21,200.00 20,800.00 20,900.00 435,500-0.009478673
23-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,050.00 21,300.00 20,800.00 21,100.00 1,330,5000.004761905
22-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,000.00 21,050.00 20,550.00 21,000.00 372,000-0.002375297
21-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,900.00 21,050.00 20,450.00 21,050.00 575,0000.014457831
(42)
93
18-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,900.00 20,900.00 20,100.00 20,750.00 663,500
-0.009546539
17-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,150.00 20,800.00 20,950.00 230,500-0.004750594
16-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,100.00 20,600.00 21,050.00 983,000-0.002369668
15-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,100.00 21,100.00 21,100.00 00
14-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,100.00 21,100.00 21,100.00 00
11-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,600.00 21,300.00 20,600.00 21,100.00 1,510,0000.01686747
10-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,200.00 20,850.00 20,100.00 20,750.00 2,065,5000.032338308
9-Oct-13 AALI ASTRA AGRO LESTARI TBK 19,550.00 20,100.00 19,250.00 20,100.00 1,927,0000.025510204
8-Oct-13 AALI ASTRA AGRO LESTARI TBK 18,650.00 19,700.00 18,650.00 19,600.00 1,963,0000.048128342
7-Oct-13 AALI ASTRA AGRO LESTARI TBK 18,700.00 19,000.00 18,500.00 18,700.00 429,0000.008086253
4-Oct-13 AALI ASTRA AGRO LESTARI TBK 19,300.00 19,300.00 18,550.00 18,550.00 495,500-0.043814433
3-Oct-13 AALI ASTRA AGRO LESTARI TBK 19,500.00 19,500.00 19,350.00 19,400.00 337,000#DIV/0!
3-Oct-13 AALI ASTRA AGRO LESTARI TBK 136.00 Dividend
-1
2-Oct-13 AALI ASTRA AGRO LESTARI TBK 18,500.00 19,600.00 18,500.00 19,400.00 519,500
0.005181347
1-Oct-13 AALI ASTRA AGRO LESTARI TBK 19,300.00 19,500.00 19,100.00 19,300.00 229,500-0.01025641
30-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,200.00 19,500.00 19,050.00 19,500.00 393,0000.002570694
27-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,650.00 19,950.00 19,400.00 19,450.00 971,500-0.017676768
26-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,500.00 19,800.00 19,350.00 19,800.00 416,0000.010204082
25-Sep-13 AALI ASTRA AGRO LESTARI TBK 18,350.00 19,600.00 18,350.00 19,600.00 799,0000.028871391
24-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,500.00 19,550.00 19,050.00 19,050.00 497,500-0.015503876
23-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,500.00 20,500.00 19,050.00 19,350.00 1,153,0000.010443864
20-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,700.00 20,700.00 19,150.00 19,150.00 1,188,000-0.063569682
19-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,800.00 21,750.00 20,450.00 20,450.00 2,254,000-0.00486618
18-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,300.00 20,850.00 20,000.00 20,550.00 1,774,0000.012315271
17-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,750.00 20,400.00 19,650.00 20,300.00 875,0000.027848101
16-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,700.00 20,200.00 19,450.00 19,750.00 1,510,000-0.017412935
(43)
94
13-Sep-13 AALI ASTRA AGRO LESTARI TBK 21,200.00 21,250.00 20,000.00 20,100.00 995,000
-0.069444444
12-Sep-13 AALI ASTRA AGRO LESTARI TBK 21,400.00 21,650.00 21,200.00 21,600.00 592,500-0.004608295
11-Sep-13 AALI ASTRA AGRO LESTARI TBK 21,500.00 21,750.00 21,000.00 21,700.00 1,968,000-0.002298851
10-Sep-13 AALI ASTRA AGRO LESTARI TBK 21,400.00 21,750.00 20,600.00 21,750.00 2,432,5000.006944444
9-Sep-13 AALI ASTRA AGRO LESTARI TBK 21,000.00 21,650.00 20,900.00 21,600.00 1,844,5000.028571429
6-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,600.00 21,000.00 19,850.00 21,000.00 1,882,0000.009615385
5-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,500.00 21,000.00 20,500.00 20,800.00 2,775,5000.009708738
4-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,700.00 21,000.00 20,250.00 20,600.00 1,894,500-0.002421308
3-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,250.00 20,750.00 20,200.00 20,650.00 6,848,0000.027363184
2-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,750.00 20,200.00 19,000.00 20,100.00 1,442,5000.017721519
30-Aug-13 AALI ASTRA AGRO LESTARI TBK 18,800.00 19,800.00 18,500.00 19,750.00 5,389,5000.073369565
29-Aug-13 AALI ASTRA AGRO LESTARI TBK 17,900.00 19,400.00 17,900.00 18,400.00 3,877,5000.019390582
28-Aug-13 AALI ASTRA AGRO LESTARI TBK 18,150.00 18,200.00 17,900.00 18,050.00 1,462,500-0.010958904
27-Aug-13 AALI ASTRA AGRO LESTARI TBK 18,000.00 18,650.00 17,800.00 18,250.00 2,521,000-0.00273224
26-Aug-13 AALI ASTRA AGRO LESTARI TBK 16,300.00 18,800.00 16,300.00 18,300.00 4,068,0000.14375
23-Aug-13 AALI ASTRA AGRO LESTARI TBK 16,000.00 16,350.00 15,700.00 16,000.00 1,487,0000.009463722
22-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,000.00 16,100.00 13,800.00 15,850.00 3,400,0000.096885813
21-Aug-13 AALI ASTRA AGRO LESTARI TBK 13,500.00 14,650.00 13,500.00 14,450.00 1,034,5000.086466165
20-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,000.00 14,000.00 13,100.00 13,300.00 1,364,500-0.056737589
19-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,600.00 14,650.00 14,000.00 14,100.00 855,500-0.034246575
16-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,600.00 14,750.00 14,550.00 14,600.00 416,000-0.013513514
15-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,750.00 14,800.00 14,600.00 14,800.00 282,500-0.003367003
14-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,800.00 14,850.00 14,650.00 14,850.00 844,0000.017123288
13-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,600.00 15,250.00 14,500.00 14,600.00 2,530,0000
12-Aug-13 AALI ASTRA AGRO LESTARI TBK 15,200.00 15,300.00 14,500.00 14,600.00 1,803,500-0.039473684
9-Aug-13 AALI ASTRA AGRO LESTARI TBK 15,200.00 15,200.00 15,200.00 15,200.00 00
(1)
389
22-Nov-13 UNVR UNILEVER INDONESIA Tbk. 28,050.00 28,100.00 27,400.00 27,450.00 1,998,500 -0.0036298 21-Nov-13 UNVR UNILEVER INDONESIA Tbk. 28,500.00 28,550.00 27,200.00 27,550.00 4,899,500 -0.0400697 20-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,700.00 29,700.00 28,500.00 28,700.00 2,060,500 -0.0171233 19-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,500.00 29,550.00 29,100.00 29,200.00 1,168,000 -0.0101695 18-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,100.00 29,500.00 29,100.00 29,500.00 953,500 0.0172414 15-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,900.00 29,900.00 29,000.00 29,000.00 1,574,500 -0.0301003 14-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,750.00 30,000.00 29,750.00 29,900.00 885,000 0.0101351 13-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,700.00 29,900.00 29,250.00 29,600.00 1,253,000 -0.0067114 12-Nov-13 UNVR UNILEVER INDONESIA Tbk. 30,000.00 30,100.00 29,250.00 29,800.00 1,328,000 0 11-Nov-13 UNVR UNILEVER INDONESIA Tbk. 30,150.00 30,250.00 29,700.00 29,800.00 1,401,000 -0.0116086 8-Nov-13 UNVR UNILEVER INDONESIA Tbk. 30,200.00 30,200.00 30,000.00 30,150.00 995,000 -0.0016556 7-Nov-13 UNVR UNILEVER INDONESIA Tbk. 30,150.00 30,700.00 30,150.00 30,200.00 726,000 -0.0194805 6-Nov-13 UNVR UNILEVER INDONESIA Tbk. 30,050.00 30,800.00 29,850.00 30,800.00 1,794,500 0.0318258 5-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,850.00 29,850.00 29,850.00 29,850.00 0 0 4-Nov-13 UNVR UNILEVER INDONESIA Tbk. 30,000.00 30,100.00 29,500.00 29,850.00 1,075,500 0.0016779 1-Nov-13 UNVR UNILEVER INDONESIA Tbk. 29,800.00 30,600.00 29,800.00 29,800.00 2,403,500 -0.0066667 31-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,500.00 30,800.00 30,000.00 30,000.00 3,454,500 -0.04 30-Oct-13 UNVR UNILEVER INDONESIA Tbk. 32,100.00 32,100.00 30,650.00 31,250.00 2,588,000 -0.0172956 29-Oct-13 UNVR UNILEVER INDONESIA Tbk. 32,000.00 32,100.00 31,600.00 31,800.00 1,198,500 -0.00625 28-Oct-13 UNVR UNILEVER INDONESIA Tbk. 32,150.00 32,250.00 31,950.00 32,000.00 718,500 -0.0015601 25-Oct-13 UNVR UNILEVER INDONESIA Tbk. 31,950.00 32,150.00 31,950.00 32,050.00 825,000 -0.0031104 24-Oct-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 32,350.00 31,500.00 32,150.00 1,681,000 0.0141956 23-Oct-13 UNVR UNILEVER INDONESIA Tbk. 31,150.00 37,350.00 31,050.00 31,700.00 13,208,000 0.0292208 22-Oct-13 UNVR UNILEVER INDONESIA Tbk. 31,600.00 31,600.00 30,500.00 30,800.00 2,630,000 -0.0222222 21-Oct-13 UNVR UNILEVER INDONESIA Tbk. 31,000.00 31,650.00 30,800.00 31,500.00 1,308,000 0.0227273 18-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,700.00 30,800.00 30,500.00 30,800.00 927,500 0.0065359
(2)
390
17-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,600.00 30,700.00 30,150.00 30,600.00 1,456,500 0.0166113 16-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,750.00 30,900.00 29,600.00 30,100.00 2,995,000 -0.0211382 15-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,750.00 30,750.00 30,750.00 30,750.00 0 0 14-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,750.00 30,750.00 30,750.00 30,750.00 0 0 11-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,500.00 30,750.00 30,350.00 30,750.00 1,817,000 0.0148515 10-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,600.00 30,750.00 30,300.00 30,300.00 1,880,500 0.0016529 9-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,500.00 30,700.00 30,250.00 30,250.00 2,731,500 -0.0065681 8-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,300.00 30,600.00 30,150.00 30,450.00 2,143,000 0.0049505 7-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,700.00 30,700.00 30,300.00 30,300.00 1,219,500 -0.0130293 4-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,900.00 30,900.00 30,500.00 30,700.00 1,987,500 -0.0064725 3-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,800.00 31,450.00 30,800.00 30,900.00 1,028,000 -0.0032258 2-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,300.00 31,000.00 30,300.00 31,000.00 950,500 0.0231023 1-Oct-13 UNVR UNILEVER INDONESIA Tbk. 30,150.00 30,700.00 30,050.00 30,300.00 1,327,000 0.0049751 30-Sep-13 UNVR UNILEVER INDONESIA Tbk. 30,950.00 31,150.00 30,150.00 30,150.00 1,969,500 -0.0258481 27-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,300.00 31,750.00 30,950.00 30,950.00 1,044,500 0.0048701 26-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,900.00 31,950.00 30,800.00 30,800.00 2,060,500 -0.0222222 25-Sep-13 UNVR UNILEVER INDONESIA Tbk. 30,750.00 31,800.00 30,750.00 31,500.00 2,036,000 0 24-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,400.00 32,050.00 31,400.00 31,500.00 1,542,000 -0.0140845 23-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 32,000.00 30,800.00 31,950.00 1,558,500 -0.0015625 20-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,600.00 32,000.00 31,250.00 32,000.00 1,347,500 0.0126582 19-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 33,000.00 31,500.00 31,600.00 3,761,000 0.0276423 18-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,850.00 31,850.00 30,750.00 30,750.00 1,824,000 -0.0238095 17-Sep-13 UNVR UNILEVER INDONESIA Tbk. 32,000.00 32,000.00 30,900.00 31,500.00 2,342,000 -0.0202177 16-Sep-13 UNVR UNILEVER INDONESIA Tbk. 30,900.00 32,150.00 30,850.00 32,150.00 2,210,000 0.0472313 13-Sep-13 UNVR UNILEVER INDONESIA Tbk. 30,800.00 31,250.00 30,600.00 30,700.00 1,271,500 -0.0048622 12-Sep-13 UNVR UNILEVER INDONESIA Tbk. 32,500.00 32,700.00 30,850.00 30,850.00 2,787,000 -0.0651515
(3)
391
11-Sep-13 UNVR UNILEVER INDONESIA Tbk. 33,100.00 33,300.00 32,400.00 33,000.00 2,436,000 0 10-Sep-13 UNVR UNILEVER INDONESIA Tbk. 32,250.00 33,000.00 32,000.00 33,000.00 2,851,000 0.03125 9-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,950.00 32,200.00 31,800.00 32,000.00 1,843,000 0.0031348 6-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 32,000.00 31,000.00 31,900.00 2,156,500 0.0290323 5-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,050.00 31,450.00 30,650.00 31,000.00 1,298,500 0.01473 4-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 31,500.00 30,400.00 30,550.00 1,068,000 -0.0301587 3-Sep-13 UNVR UNILEVER INDONESIA Tbk. 30,650.00 31,500.00 30,250.00 31,500.00 2,950,000 0.0294118 2-Sep-13 UNVR UNILEVER INDONESIA Tbk. 31,200.00 31,200.00 30,100.00 30,600.00 1,552,000 -0.0192308 30-Aug-13 UNVR UNILEVER INDONESIA Tbk. 28,500.00 32,200.00 28,400.00 31,200.00 4,453,500 0.1005291 29-Aug-13 UNVR UNILEVER INDONESIA Tbk. 28,000.00 28,850.00 27,550.00 28,350.00 2,956,000 0.0125 28-Aug-13 UNVR UNILEVER INDONESIA Tbk. 27,400.00 28,800.00 26,600.00 28,000.00 1,947,500 0.005386 27-Aug-13 UNVR UNILEVER INDONESIA Tbk. 28,000.00 28,250.00 27,300.00 27,850.00 1,441,000 -0.0159011 26-Aug-13 UNVR UNILEVER INDONESIA Tbk. 28,600.00 29,550.00 28,300.00 28,300.00 991,500 -0.0241379 23-Aug-13 UNVR UNILEVER INDONESIA Tbk. 29,300.00 30,400.00 29,000.00 29,000.00 1,564,000 -0.0252101 22-Aug-13 UNVR UNILEVER INDONESIA Tbk. 29,000.00 29,750.00 28,500.00 29,750.00 1,661,500 0.0084746 21-Aug-13 UNVR UNILEVER INDONESIA Tbk. 28,950.00 29,950.00 28,600.00 29,500.00 1,752,500 0.0207612 20-Aug-13 UNVR UNILEVER INDONESIA Tbk. 28,700.00 29,250.00 27,300.00 28,900.00 3,614,000 -0.010274 19-Aug-13 UNVR UNILEVER INDONESIA Tbk. 30,200.00 30,750.00 29,200.00 29,200.00 1,191,500 -0.0488599 16-Aug-13 UNVR UNILEVER INDONESIA Tbk. 30,600.00 31,350.00 30,300.00 30,700.00 1,001,000 0 15-Aug-13 UNVR UNILEVER INDONESIA Tbk. 30,750.00 30,950.00 30,150.00 30,700.00 1,312,000 -0.0176 14-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,350.00 31,600.00 30,900.00 31,250.00 1,000,000 -0.0031898 13-Aug-13 UNVR UNILEVER INDONESIA Tbk. 30,400.00 31,550.00 30,050.00 31,350.00 2,682,500 0.045 12-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,550.00 31,550.00 28,500.00 30,000.00 2,954,500 -0.0461049 9-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,450.00 31,450.00 31,450.00 31,450.00 0 0 8-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,450.00 31,450.00 31,450.00 31,450.00 0 0 7-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,450.00 31,450.00 31,450.00 31,450.00 0 0
(4)
392
6-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,450.00 31,450.00 31,450.00 31,450.00 0 0 5-Aug-13 UNVR UNILEVER INDONESIA Tbk. 31,450.00 31,450.00 31,450.00 31,450.00 0 0 2-Aug-13 UNVR UNILEVER INDONESIA Tbk. 32,000.00 32,000.00 30,950.00 31,450.00 1,912,000 -0.0156495 1-Aug-13 UNVR UNILEVER INDONESIA Tbk. 32,000.00 32,350.00 31,650.00 31,950.00 1,836,000 0.004717 31-Jul-13 UNVR UNILEVER INDONESIA Tbk. 31,700.00 32,650.00 31,650.00 31,800.00 1,785,500 -0.0124224 30-Jul-13 UNVR UNILEVER INDONESIA Tbk. 32,000.00 33,200.00 32,000.00 32,200.00 1,457,000 0.0125786 29-Jul-13 UNVR UNILEVER INDONESIA Tbk. 32,900.00 32,950.00 31,600.00 31,800.00 1,620,000 -0.0349014 26-Jul-13 UNVR UNILEVER INDONESIA Tbk. 32,850.00 33,500.00 32,450.00 32,950.00 618,000 0.0030441 25-Jul-13 UNVR UNILEVER INDONESIA Tbk. 34,100.00 34,300.00 32,800.00 32,850.00 1,781,500 -0.0338235 24-Jul-13 UNVR UNILEVER INDONESIA Tbk. 34,200.00 34,400.00 32,300.00 34,000.00 2,503,500 0 23-Jul-13 UNVR UNILEVER INDONESIA Tbk. 33,000.00 34,000.00 33,000.00 34,000.00 1,700,000 0.030303 22-Jul-13 UNVR UNILEVER INDONESIA Tbk. 33,900.00 34,600.00 33,000.00 33,000.00 951,500 -0.0462428 19-Jul-13 UNVR UNILEVER INDONESIA Tbk. 33,800.00 34,600.00 33,700.00 34,600.00 2,637,000 0.020649 18-Jul-13 UNVR UNILEVER INDONESIA Tbk. 32,000.00 34,350.00 32,000.00 33,900.00 2,702,000 0.0303951 17-Jul-13 UNVR UNILEVER INDONESIA Tbk. 31,750.00 32,900.00 31,500.00 32,900.00 1,287,500 0.0362205 16-Jul-13 UNVR UNILEVER INDONESIA Tbk. 31,250.00 32,450.00 31,000.00 31,750.00 1,902,500 0 15-Jul-13 UNVR UNILEVER INDONESIA Tbk. 31,000.00 31,750.00 30,250.00 31,750.00 1,748,500 0.0241935 12-Jul-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 31,650.00 30,800.00 31,000.00 2,658,000 -0.0205371 11-Jul-13 UNVR UNILEVER INDONESIA Tbk. 29,550.00 31,900.00 29,550.00 31,650.00 3,663,500 0.0765306 10-Jul-13 UNVR UNILEVER INDONESIA Tbk. 28,600.00 29,500.00 28,350.00 29,400.00 1,700,000 0.0556553 9-Jul-13 UNVR UNILEVER INDONESIA Tbk. 27,500.00 28,350.00 27,500.00 27,850.00 1,094,500 -0.0053571 8-Jul-13 UNVR UNILEVER INDONESIA Tbk. 29,100.00 29,250.00 28,000.00 28,000.00 1,242,500 -0.0443686 5-Jul-13 UNVR UNILEVER INDONESIA Tbk. 28,700.00 29,500.00 28,700.00 29,300.00 1,210,500 0.0390071 4-Jul-13 UNVR UNILEVER INDONESIA Tbk. 28,600.00 29,300.00 28,200.00 28,200.00 777,500 -0.0035336 3-Jul-13 UNVR UNILEVER INDONESIA Tbk. 30,050.00 30,100.00 28,300.00 28,300.00 2,642,500 -0.0550918 2-Jul-13 UNVR UNILEVER INDONESIA Tbk. 30,050.00 30,300.00 29,750.00 29,950.00 1,269,000 0.0135364
(5)
393
1-Jul-13 UNVR UNILEVER INDONESIA Tbk. 29,550.00 30,300.00 26,000.00 29,550.00 611,000 #DIV/0! 1-Jul-13 UNVR UNILEVER INDONESIA Tbk.
283.899994
Dividend -1
28-Jun-13 UNVR UNILEVER INDONESIA Tbk. 30,750.00 30,750.00 29,800.00 30,750.00 4,271,000 0.0459184 27-Jun-13 UNVR UNILEVER INDONESIA Tbk. 29,400.00 30,200.00 28,500.00 29,400.00 6,019,500 0.05 26-Jun-13 UNVR UNILEVER INDONESIA Tbk. 28,000.00 29,600.00 26,550.00 28,000.00 4,091,500 0.0769231 25-Jun-13 UNVR UNILEVER INDONESIA Tbk. 26,000.00 27,500.00 25,550.00 26,000.00 3,187,000 -0.0151515 24-Jun-13 UNVR UNILEVER INDONESIA Tbk. 26,400.00 28,200.00 26,400.00 26,400.00 1,683,500 -0.0311927 21-Jun-13 UNVR UNILEVER INDONESIA Tbk. 27,250.00 27,650.00 26,200.00 27,250.00 4,624,000 -0.0108893 20-Jun-13 UNVR UNILEVER INDONESIA Tbk. 27,550.00 29,000.00 27,500.00 27,550.00 2,240,500 -0.05 19-Jun-13 UNVR UNILEVER INDONESIA Tbk. 29,000.00 30,300.00 29,000.00 29,000.00 1,268,000 -0.0169492 18-Jun-13 UNVR UNILEVER INDONESIA Tbk. 29,500.00 30,450.00 29,400.00 29,500.00 2,206,000 0.0207612 17-Jun-13 UNVR UNILEVER INDONESIA Tbk. 28,900.00 29,500.00 28,500.00 28,900.00 1,280,500 0.0017331 14-Jun-13 UNVR UNILEVER INDONESIA Tbk. 28,850.00 29,000.00 28,100.00 28,850.00 2,460,500 0.0377698 13-Jun-13 UNVR UNILEVER INDONESIA Tbk. 27,800.00 29,450.00 27,800.00 27,800.00 2,980,500 -0.0560272 12-Jun-13 UNVR UNILEVER INDONESIA Tbk. 29,450.00 29,900.00 25,950.00 29,450.00 2,161,500 0.0947955 11-Jun-13 UNVR UNILEVER INDONESIA Tbk. 26,900.00 28,100.00 26,900.00 26,900.00 2,445,000 -0.0288809 10-Jun-13 UNVR UNILEVER INDONESIA Tbk. 27,700.00 29,250.00 27,400.00 27,700.00 2,195,500 -0.0415225 7-Jun-13 UNVR UNILEVER INDONESIA Tbk. 28,900.00 30,800.00 28,650.00 28,900.00 4,978,500 -0.0677419 6-Jun-13 UNVR UNILEVER INDONESIA Tbk. 31,000.00 31,000.00 31,000.00 31,000.00 0 0 5-Jun-13 UNVR UNILEVER INDONESIA Tbk. 31,000.00 31,000.00 29,550.00 31,000.00 3,820,500 -0.0095847 4-Jun-13 UNVR UNILEVER INDONESIA Tbk. 31,300.00 31,550.00 28,900.00 31,300.00 2,636,500 0.0774527 3-Jun-13 UNVR UNILEVER INDONESIA Tbk. 29,050.00 30,000.00 28,900.00 29,050.00 2,745,000 -0.047541 31-May-13 UNVR UNILEVER INDONESIA Tbk. 30,500.00 32,500.00 30,050.00 30,500.00 5,283,000 -0.057187 30-May-13 UNVR UNILEVER INDONESIA Tbk. 32,350.00 33,250.00 32,300.00 32,350.00 2,029,000 -0.0328849 29-May-13 UNVR UNILEVER INDONESIA Tbk. 33,450.00 34,500.00 32,100.00 33,450.00 2,136,500 0.0121029
(6)
394
28-May-13 UNVR UNILEVER INDONESIA Tbk. 33,050.00 34,450.00 31,000.00 33,050.00 1,980,500 0.0492063 27-May-13 UNVR UNILEVER INDONESIA Tbk. 31,500.00 32,150.00 31,100.00 31,500.00 2,163,500 -0.0247678 24-May-13 UNVR UNILEVER INDONESIA Tbk. 32,300.00 32,400.00 31,050.00 32,300.00 959,500 0.0221519 23-May-13 UNVR UNILEVER INDONESIA Tbk. 31,600.00 31,950.00 30,450.00 31,600.00 1,991,500 0.0243112 22-May-13 UNVR UNILEVER INDONESIA Tbk. 30,850.00 31,500.00 30,850.00 30,850.00 1,063,000 -0.003231 21-May-13 UNVR UNILEVER INDONESIA Tbk. 30,950.00 31,800.00 30,000.00 30,950.00 1,709,500 -0.0190174 20-May-13 UNVR UNILEVER INDONESIA Tbk. 31,550.00 31,850.00 31,250.00 31,550.00 2,268,500 0.0096 17-May-13 UNVR UNILEVER INDONESIA Tbk. 31,250.00 32,500.00 28,150.00 31,250.00 2,833,500 0.1101243 16-May-13 UNVR UNILEVER INDONESIA Tbk. 28,150.00 28,500.00 27,500.00 28,150.00 1,429,000 0.0017794 15-May-13 UNVR UNILEVER INDONESIA Tbk. 28,100.00 28,400.00 28,000.00 28,100.00 1,149,000 -0.0035461 14-May-13 UNVR UNILEVER INDONESIA Tbk. 28,200.00 28,200.00 27,400.00 28,200.00 1,883,500 0.0198915 13-May-13 UNVR UNILEVER INDONESIA Tbk. 27,650.00 27,650.00 26,900.00 27,650.00 1,691,500 0.0054545 10-May-13 UNVR UNILEVER INDONESIA Tbk. 27,500.00 27,500.00 27,050.00 27,500.00 2,095,500 -0.0072202 9-May-13 UNVR UNILEVER INDONESIA Tbk. 27,700.00 27,700.00 27,700.00 27,700.00 0 0 8-May-13 UNVR UNILEVER INDONESIA Tbk. 27,700.00 28,000.00 26,700.00 27,700.00 2,748,500 0.0240296 7-May-13 UNVR UNILEVER INDONESIA Tbk. 27,050.00 27,100.00 25,900.00 27,050.00 2,606,500 0.0018519 6-May-13 UNVR UNILEVER INDONESIA Tbk. 27,000.00 27,000.00 26,100.00 27,000.00 2,555,000 0.042471 3-May-13 UNVR UNILEVER INDONESIA Tbk. 25,900.00 26,250.00 25,350.00 25,900.00 2,870,500 0.0257426 2-May-13 UNVR UNILEVER INDONESIA Tbk. 25,250.00 25,500.00 25,200.00 25,250.00 2,647,000 #DIV/0!