PENUTUP PENGARUH PENGUMUMAN PENCAPRESAN JOKOWI 2014 DI BURSA EFEK INDONESIA (EVENT STUDY: “JOKOWI EFFECT” PADA SAHAM LQ45).

(1)

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 Coefficients

t 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 Coefficients

t 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 Coefficients

t 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 Coefficients

t 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 Coefficients

t 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 Coefficients

t 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 Coefficients

t 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 Coefficients

t 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 45

Date 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 2,049,400

0.018450185

5-Mar-14 AALI ASTRA AGRO LESTARI TBK 25,500.00 27,225.00 25,500.00 27,100.00 2,627,400

0.069033531

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 3,624,900

0.012909633

27-Feb-14 AALI ASTRA AGRO LESTARI TBK 24,000.00 25,225.00 24,000.00 25,175.00 2,940,500

0.056663169

26-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,550.00 24,000.00 23,300.00 23,825.00 1,989,000

0.003157895

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 1,898,600

0.012765957

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 2,649,600

0.028017241

18-Feb-14 AALI ASTRA AGRO LESTARI TBK 23,175.00 23,500.00 23,000.00 23,200.00 1,385,900

0.013100437

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 23,200.00 792,400

0.002159827

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 1,256,300

0.016216216

11-Feb-14 AALI ASTRA AGRO LESTARI TBK 22,575.00 23,200.00 22,575.00 23,125.00 2,284,300

0.033519553

10-Feb-14 AALI ASTRA AGRO LESTARI TBK 22,500.00 22,675.00 22,300.00 22,375.00 2,077,000

0.010158014

7-Feb-14 AALI ASTRA AGRO LESTARI TBK 22,225.00 22,300.00 22,050.00 22,150.00 811,500

0.006818182

6-Feb-14 AALI ASTRA AGRO LESTARI TBK 21,500.00 22,000.00 21,500.00 22,000.00 2,020,800

0.028037383


(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 1,517,500

0.00814901

31-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,475.00 21,475.00 21,475.00 21,475.00 0

0

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 1,143,300

0.007001167

28-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,650.00 21,650.00 21,200.00 21,425.00 1,913,100

0.008235294

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 2,794,800

0.040816327

22-Jan-14 AALI ASTRA AGRO LESTARI TBK 22,100.00 22,225.00 21,850.00 22,050.00 1,993,700

0.006849315

21-Jan-14 AALI ASTRA AGRO LESTARI TBK 21,800.00 22,400.00 21,800.00 21,900.00 2,434,900

0.00921659

20-Jan-14 AALI ASTRA AGRO LESTARI TBK 20,975.00 21,900.00 20,975.00 21,700.00 2,884,000

0.039520958

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 3,110,600

0.006002401

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 0

0

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 1,120,400

0.060465116

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 0

0


(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 1,015,000

0.018255578

27-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,400.00 24,800.00 24,350.00 24,650.00 398,000

0.012320329

26-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,350.00 24,350.00 24,350.00 24,350.00 0

0

25-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,350.00 24,350.00 24,350.00 24,350.00 0

0

24-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,650.00 24,350.00 23,650.00 24,350.00 398,000

0.014583333

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 2,464,500

0.023354565

19-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,200.00 23,700.00 23,200.00 23,550.00 2,093,000

0.015086207

18-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,650.00 23,250.00 22,400.00 23,200.00 1,160,500

0.024282561

17-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,400.00 22,900.00 22,250.00 22,650.00 1,419,000

0.00443459

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 1,298,000

0.008474576

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 25,150.00 496,000

0.001992032

10-Dec-13 AALI ASTRA AGRO LESTARI TBK 25,250.00 25,450.00 24,800.00 25,100.00 1,203,000

0.014141414

9-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,750.00 25,750.00 24,750.00 24,750.00 1,331,500

0.002024291

6-Dec-13 AALI ASTRA AGRO LESTARI TBK 24,000.00 24,750.00 23,900.00 24,700.00 2,194,000

0.027027027

5-Dec-13 AALI ASTRA AGRO LESTARI TBK 23,200.00 24,200.00 22,850.00 24,050.00 3,381,500

0.043383948

4-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,600.00 23,150.00 22,500.00 23,050.00 2,401,000

0.015418502

3-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,600.00 22,900.00 22,400.00 22,700.00 998,500

0.011135857

2-Dec-13 AALI ASTRA AGRO LESTARI TBK 22,450.00 23,050.00 22,250.00 22,450.00 1,471,500

0.008988764

29-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,150.00 22,600.00 22,000.00 22,250.00 1,351,000

0.004514673

28-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,950.00 22,350.00 21,850.00 22,150.00 2,636,000

0.011415525

27-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,650.00 21,900.00 21,300.00 21,900.00 2,583,000

0.011547344

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 22,950.00 602,000

0.013245033

21-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,650.00 22,800.00 22,100.00 22,650.00 1,131,000

0.006666667

20-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,650.00 22,800.00 22,350.00 22,500.00 2,721,000

0.004464286

19-Nov-13 AALI ASTRA AGRO LESTARI TBK 22,000.00 22,700.00 21,900.00 22,400.00 2,640,500

0.018181818

18-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,950.00 22,100.00 21,900.00 22,000.00 1,031,500

0.00456621

15-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,600.00 22,450.00 21,600.00 21,900.00 2,366,500

0.016241299

14-Nov-13 AALI ASTRA AGRO LESTARI TBK 21,200.00 21,750.00 21,100.00 21,550.00 2,267,000

0.016509434

13-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,900.00 21,700.00 20,700.00 21,200.00 1,715,000

0.014354067

12-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,400.00 21,050.00 20,400.00 20,900.00 961,000

0.01703163

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 2,037,500

0.016908213

6-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,300.00 20,950.00 20,050.00 20,700.00 3,026,500

0.019704433

5-Nov-13 AALI ASTRA AGRO LESTARI TBK 20,300.00 20,300.00 20,300.00 20,300.00 0

0

4-Nov-13 AALI ASTRA AGRO LESTARI TBK 19,600.00 20,400.00 19,600.00 20,300.00 904,500

0.035714286

1-Nov-13 AALI ASTRA AGRO LESTARI TBK 18,050.00 19,800.00 18,050.00 19,600.00 1,039,000

0.053763441

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 1,330,500

0.004761905

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 21,050.00 575,000

0.014457831


(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 0

0

14-Oct-13 AALI ASTRA AGRO LESTARI TBK 21,100.00 21,100.00 21,100.00 21,100.00 0

0

11-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,600.00 21,300.00 20,600.00 21,100.00 1,510,000

0.01686747

10-Oct-13 AALI ASTRA AGRO LESTARI TBK 20,200.00 20,850.00 20,100.00 20,750.00 2,065,500

0.032338308

9-Oct-13 AALI ASTRA AGRO LESTARI TBK 19,550.00 20,100.00 19,250.00 20,100.00 1,927,000

0.025510204

8-Oct-13 AALI ASTRA AGRO LESTARI TBK 18,650.00 19,700.00 18,650.00 19,600.00 1,963,000

0.048128342

7-Oct-13 AALI ASTRA AGRO LESTARI TBK 18,700.00 19,000.00 18,500.00 18,700.00 429,000

0.008086253

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 19,500.00 393,000

0.002570694

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 19,800.00 416,000

0.010204082

25-Sep-13 AALI ASTRA AGRO LESTARI TBK 18,350.00 19,600.00 18,350.00 19,600.00 799,000

0.028871391

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 1,153,000

0.010443864

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 1,774,000

0.012315271

17-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,750.00 20,400.00 19,650.00 20,300.00 875,000

0.027848101

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 2,432,500

0.006944444

9-Sep-13 AALI ASTRA AGRO LESTARI TBK 21,000.00 21,650.00 20,900.00 21,600.00 1,844,500

0.028571429

6-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,600.00 21,000.00 19,850.00 21,000.00 1,882,000

0.009615385

5-Sep-13 AALI ASTRA AGRO LESTARI TBK 20,500.00 21,000.00 20,500.00 20,800.00 2,775,500

0.009708738

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 6,848,000

0.027363184

2-Sep-13 AALI ASTRA AGRO LESTARI TBK 19,750.00 20,200.00 19,000.00 20,100.00 1,442,500

0.017721519

30-Aug-13 AALI ASTRA AGRO LESTARI TBK 18,800.00 19,800.00 18,500.00 19,750.00 5,389,500

0.073369565

29-Aug-13 AALI ASTRA AGRO LESTARI TBK 17,900.00 19,400.00 17,900.00 18,400.00 3,877,500

0.019390582

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 4,068,000

0.14375

23-Aug-13 AALI ASTRA AGRO LESTARI TBK 16,000.00 16,350.00 15,700.00 16,000.00 1,487,000

0.009463722

22-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,000.00 16,100.00 13,800.00 15,850.00 3,400,000

0.096885813

21-Aug-13 AALI ASTRA AGRO LESTARI TBK 13,500.00 14,650.00 13,500.00 14,450.00 1,034,500

0.086466165

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 14,850.00 844,000

0.017123288

13-Aug-13 AALI ASTRA AGRO LESTARI TBK 14,600.00 15,250.00 14,500.00 14,600.00 2,530,000

0

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 0

0


(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!