Pengaruh Weekend Effect terhadap Return Saham Perusahaan Manufaktur di Bursa Efek Indonesia periode 2013-2015

NAMA PERUSAHAAN

2013 2014 2015

SENIN KAMIS JUMAT SENIN KAMIS JUMAT SENIN KAMIS JUMAT

ASII 6.317,71 6.329,83 6.318,61 6.766,44 6.768,80 6.375,46 6.679,16 6.818,89 6.705,35 CPIN 4.022,25 4.018,90 4.018,28 3.888,44 3.883,36 3.651,68 2.915,48 2.989,86 2.938,04 GGRM 41.817,48 41.692,02 41.461,22 49.756,49 49.716,59 46.684,29 46.956,68 48.051,58 47.162,07 ICBP 4.541,30 4.554,48 4.554,11 4.923,10 4.918,36 4.650,92 6.305,00 6.453,52 6.321,71 INDF 6.236,81 6.265,61 6.255,29 6.490,79 6.486,54 6.128,35 6.157,19 6.282,12 6.195,18 INTP 18.788,85 18.984,05 19.002,22 21.172,50 21.039,99 19.916,52 20.089,32 20.575,31 20.168,66 KLBF 1.237,96 1.239,51 1.238,95 1.557,36 1.555,66 1.466,22 1.611,39 1.643,75 1.621,43 KRAS 702,79 711,92 702,02 479,83 480,85 452,73 368,38 379,10 371,63 MAIN 3.057,06 3.037,49 3.061,79 3.008,86 3.029,08 2.851,61 1.561,63 1.598,75 1.573,37 SMCB 2.700,00 2.718,14 2.697,93 2.499,28 2.489,53 2.140,86 482,60 454,87 471,62 SMGR 14.501,62 14.587,57 14.562,21 14.736,20 14.632,78 12.494,83 9.223,25 9.517,35 9.667,63 SRIL 241,77 243,34 243,69 185,49 185,79 149,73 299,97 305,22 300,11 UNVR 25.380,73 25.465,72 25.551,84 28.789,67 28.821,10 27.086,65 37.494,88 38.094,90 37.554,85

PERUSAHAAN

SENIN

JUMAT

SENIN

JUMAT

SENIN

JUMAT

ASII -0,00014 -0,00177 0,06133 -0,05811 -0,00391 -0,01665 CPIN 0,00099 -0,00015

0,06484 -0,05966 -0,00768 -0,01733 GGRM 0,00859 -0,00554 0,06581 -0,06099 -0,00435 -0,01851 ICBP -0,00281 -0,00008 0,05852 -0,05437 -0,00264 -0,02043 INDF -0,00295 -0,00165 0,05914 -0,05522 -0,00613 -0,01384 INTP -0,01123 0,00096 0,06306 -0,05340 -0,00393 -0,01976 KLBF -0,00080 -0,00045 0,06216 -0,05750 -0,00619 -0,01358 KRAS 0,00110 -0,01391 0,05985 -0,05847 -0,00875 -0,01968 MAIN -0,00154 0,00800 0,05514 -0,05859 -0,00746 -0,01588

SMCB 0,00077 -0,00744 0,16742 -0,14005 0,02328 0,03681

SMGR -0,00416 -0,00174 0,17938 -0,14611 -0,04597 0,01579 SRIL -0,00788 0,00144 0,23888 -0,19410 -0,00049 -0,01672 UNVR -0,00670 0,00338 0,06287 -0,06018 -0,00160 -0,01418

Date

SAMPEL

HARI ASII CPIN GGRM ICBP INDF INTP KLBF KRAS MAIN SMCB SMGR SRIL UNVR

31/12/13 6.277,90 3.287,73 39.068,97 4.605,01 6.121,07 17.684,68 1.207,75 495,00 3.147,15 2.172,30 13.291,93 236,12 24.667,26 SELASA 30/12/13 6.277,90 3.287,73 39.068,97 4.605,01 6.121,07 17.684,68 1.207,75 495,00 3.147,15 2.172,30 13.291,93 236,12 24.667,26 SENIN 27/12/13 6.093,26 3.287,73 38.371,31 4.582,44 5.981,95 17.552,05 1.198,09 495,00 3.171,93 2.124,56 13.198,00 231,30 25.236,51 JUMAT 26/12/13 6.093,26 3.263,38 38.371,31 4.559,87 6.028,32 17.463,62 1.178,77 490,00 3.048,03 2.076,82 13.151,03 231,30 24.762,14 KAMIS 25/12/13 6.093,26 3.263,38 38.371,31 4.559,87 6.028,32 17.463,62 1.178,77 490,00 3.048,03 2.076,82 13.151,03 231,30 24.762,14 RABU 24/12/13 6.093,26 3.263,38 38.371,31 4.559,87 6.028,32 17.463,62 1.178,77 490,00 3.048,03 2.076,82 13.151,03 231,30 24.762,14 SELASA 23/12/13 5.954,77 3.239,02 38.650,37 4.582,44 5.981,95 17.419,41 1.159,44 485,00 3.072,81 2.076,82 13.151,03 231,30 24.240,33 SENIN 20/12/13 5.908,61 3.312,09 38.975,95 4.537,29 5.981,95 17.463,62 1.159,44 485,00 3.147,15 2.076,82 13.104,06 231,30 24.667,26 JUMAT 19/12/13 6.000,93 3.214,67 38.789,90 4.605,01 6.074,70 17.596,26 1.207,75 490,00 3.196,71 2.100,69 13.057,09 231,30 24.572,39 KAMIS 18/12/13 5.770,13 3.165,96 38.278,29 4.582,44 6.121,07 17.507,84 1.169,11 485,00 3.221,49 2.124,56 12.681,35 231,30 24.572,39 RABU 17/12/13 5.723,97 3.190,32 37.766,67 4.537,29 6.121,07 17.021,51 1.159,44 490,00 3.246,27 2.076,82 12.352,57 226,48 24.667,26 SELASA 16/12/13 5.631,65 3.044,20 35.906,24 4.447,00 6.028,32 16.225,70 1.159,44 485,00 3.072,81 2.029,08 12.117,73 226,48 24.430,08 SENIN 13/12/13 5.631,65 3.117,26 36.650,41 4.469,57 6.121,07 16.712,03 1.149,78 490,00 3.122,37 2.172,30 12.211,67 226,48 24.619,83 JUMAT 12/12/13 5.816,29 3.239,02 37.208,54 4.514,72 6.028,32 16.712,03 1.159,44 490,00 3.147,15 2.291,66 12.258,64 231,30 25.141,63 KAMIS 11/12/13 5.954,77 3.360,79 38.510,84 4.537,29 6.213,81 17.154,14 1.178,77 495,00 3.147,15 2.267,79 12.446,51 236,12 25.236,51 RABU 10/12/13 6.047,09 3.360,79 37.348,07 4.605,01 6.306,56 17.375,20 1.188,43 495,00 3.122,37 2.291,66 12.352,57 236,12 25.426,26 SELASA 09/12/13 5.816,29 3.214,67 36.278,33 4.424,42 6.213,81 16.800,45 1.140,12 495,00 2.998,46 2.315,53 12.023,80 236,12 24.904,45 SENIN 06/12/13 5.677,81 3.214,67 36.417,86 4.379,28 6.028,32 16.314,12 1.140,12 495,00 2.998,46 2.243,92 11.976,83 245,75 24.192,89 JUMAT 05/12/13 5.677,81 3.263,38 36.836,46 4.469,57 6.028,32 16.490,97 1.178,77 495,00 3.023,25 2.243,92 11.976,83 245,75 24.192,89 KAMIS 04/12/13 5.770,13 3.312,09 35.813,22 4.469,57 6.121,07 16.623,60 1.178,77 495,00 3.147,15 2.243,92 12.023,80 245,75 24.477,52 RABU 03/12/13 5.862,45 3.385,15 36.603,90 4.605,01 6.167,44 16.888,87 1.178,77 495,00 3.221,49 2.267,79 12.258,64 231,30 24.904,45 SELASA 02/12/13 5.908,61 3.458,21 36.092,28 4.605,01 6.213,81 16.977,30 1.198,09 500,00 3.295,83 2.220,05 12.352,57 236,12 25.350,36 SENIN

28/11/13 5.816,29 3.433,85 33.906,28 4.469,57 6.167,44 16.756,24 1.178,77 485,00 3.246,27 2.243,92 12.070,77 240,93 24.975,49 KAMIS 27/11/13 5.816,29 3.458,21 33.859,77 4.514,72 6.213,81 16.712,03 1.188,43 485,00 3.444,52 2.411,02 12.117,73 240,93 25.022,35 RABU 26/11/13 5.816,29 3.458,21 33.487,69 4.627,59 6.167,44 16.712,03 1.217,42 495,00 3.394,96 2.411,02 11.835,93 250,57 24.366,33 SELASA 25/11/13 6.047,09 3.653,04 33.534,20 4.650,16 6.028,32 16.137,27 1.207,75 500,00 3.370,18 2.530,38 12.070,77 250,57 26.053,23 SENIN 22/11/13 6.093,26 3.628,68 34.557,43 4.650,16 6.121,07 16.446,75 1.236,74 500,00 3.221,49 2.530,38 12.164,70 250,57 25.725,22 JUMAT 21/11/13 6.185,58 3.653,04 34.278,37 4.627,59 6.167,44 16.977,30 1.217,42 495,00 3.221,49 2.554,25 12.164,70 250,57 25.818,94 KAMIS 20/11/13 6.047,09 3.628,68 35.069,05 4.695,31 6.260,18 16.800,45 1.236,74 500,00 3.122,37 2.673,61 12.117,73 250,57 26.896,68 RABU 19/11/13 6.231,74 3.653,04 35.394,62 4.582,44 6.260,18 17.109,93 1.246,40 495,00 3.048,03 2.601,99 12.446,51 255,39 27.365,27 SELASA 18/11/13 6.139,42 3.677,39 35.348,11 4.672,73 6.213,81 17.198,35 1.256,06 500,00 3.072,81 2.554,25 12.352,57 255,39 27.646,42 SENIN 15/11/13 5.816,29 3.531,27 35.348,11 4.492,15 6.121,07 16.800,45 1.236,74 495,00 2.924,12 2.578,12 12.164,70 260,21 27.177,83 JUMAT 14/11/13 5.954,77 3.628,68 35.348,11 4.627,59 6.074,70 16.933,08 1.256,06 510,00 2.973,68 2.554,25 12.258,64 260,21 28.021,28 KAMIS

12/11/13 6.093,26 3.677,39 34.417,90 4.650,16 5.796,47 17.154,14 1.246,40 520,00 3.097,59 2.530,38 12.634,38 255,39 27.927,57 SELASA 11/11/13 6.231,74 3.750,45 34.278,37 4.808,18 6.028,32 17.728,89 1.256,06 530,00 3.271,05 2.554,25 12.681,35 245,75 27.927,57 SENIN 08/11/13 6.185,58 3.872,22 33.115,60 4.921,04 6.213,81 17.861,53 1.285,05 530,00 3.260,15 2.506,51 12.775,28 245,75 28.255,57 JUMAT 07/11/13 6.185,58 3.774,80 32.417,94 4.921,04 6.260,18 17.684,68 1.294,71 540,00 3.235,64 2.482,63 13.010,12 250,57 28.302,43 KAMIS 06/11/13 6.047,09 3.750,45 32.557,47 4.898,47 6.167,44 17.419,41 1.265,73 540,00 3.211,12 2.482,63 13.057,09 240,93 28.864,73 RABU 05/11/13 5.954,77 3.555,62 32.836,54 4.898,47 6.074,70 17.905,74 1.256,06 540,00 3.284,66 2.458,76 13.104,06 245,75 27.974,42 SELASA 04/11/13 5.954,77 3.555,62 32.836,54 4.898,47 6.074,70 17.905,74 1.256,06 540,00 3.284,66 2.458,76 13.104,06 245,75 27.974,42 SENIN 01/11/13 6.000,93 3.579,97 33.580,71 4.875,90 6.028,32 17.684,68 1.227,08 550,00 3.235,64 2.458,76 13.057,09 245,75 27.927,57 JUMAT 31/10/13 6.139,42 3.799,16 34.324,88 5.056,49 6.167,44 18.480,49 1.256,06 560,00 3.309,17 2.458,76 13.479,80 255,39 28.115,00 KAMIS 30/10/13 6.370,22 3.847,86 35.069,05 4.988,76 6.445,67 18.568,92 1.285,05 560,00 3.333,69 2.506,51 13.479,80 255,39 29.286,46 RABU 29/10/13 6.277,90 3.799,16 34.836,50 5.056,49 6.770,27 17.728,89 1.285,05 560,00 3.235,64 2.554,25 13.432,84 255,39 29.801,90 SELASA 28/10/13 6.277,90 3.799,16 35.441,13 5.146,78 6.909,39 17.640,47 1.314,04 570,00 3.235,64 2.554,25 13.432,84 269,85 29.989,33 SENIN 25/10/13 6.416,38 3.750,45 34.836,50 5.056,49 6.863,02 18.126,80 1.314,04 570,00 3.186,61 2.601,99 13.526,77 265,03 30.036,19 JUMAT 24/10/13 6.416,38 3.920,92 34.883,01 4.988,76 6.863,02 18.126,80 1.323,70 580,00 3.211,12 2.601,99 13.432,84 269,85 30.129,91 KAMIS 23/10/13 6.185,58 3.920,92 34.278,37 4.943,62 6.863,02 17.596,26 1.304,37 550,00 3.407,22 2.649,73 13.291,93 269,85 29.708,18 RABU 22/10/13 6.139,42 3.872,22 34.510,92 4.966,19 6.631,16 17.242,57 1.294,71 530,00 3.407,22 2.554,25 13.104,06 269,85 28.864,73 SELASA 21/10/13 6.370,22 4.018,34 34.092,33 5.033,91 6.723,90 17.773,11 1.323,70 530,00 3.407,22 2.578,12 13.620,71 269,85 29.520,75 SENIN 18/10/13 6.370,22 3.896,57 31.487,73 4.966,19 6.584,79 17.640,47 1.285,05 530,00 3.407,22 2.578,12 13.808,58 269,85 28.864,73 JUMAT 17/10/13 6.324,06 3.750,45 31.580,75 5.033,91 6.584,79 17.021,51 1.275,39 520,00 3.333,69 2.601,99 13.385,87 274,67 28.677,30 KAMIS 16/10/13 6.462,54 3.628,68 30.929,60 5.056,49 6.445,67 17.242,57 1.256,06 530,00 3.480,76 2.434,89 13.104,06 274,67 28.208,72 RABU 15/10/13 6.370,22 3.628,68 31.952,83 5.011,34 6.492,04 17.596,26 1.294,71 530,00 3.480,76 2.339,41 13.385,87 265,03 28.817,87 SELASA 14/10/13 6.370,22 3.628,68 31.952,83 5.011,34 6.492,04 17.596,26 1.294,71 530,00 3.480,76 2.339,41 13.385,87 265,03 28.817,87 SENIN 11/10/13 6.370,22 3.628,68 31.952,83 5.011,34 6.492,04 17.596,26 1.294,71 530,00 3.480,76 2.339,41 13.385,87 265,03 28.817,87 JUMAT 10/10/13 6.218,81 3.531,27 32.138,88 4.943,62 6.213,81 17.242,57 1.285,05 510,00 3.505,27 2.267,79 13.010,12 265,03 28.817,87 KAMIS

08/10/13 5.944,45 3.579,97 32.650,49 4.785,60 6.213,81 16.756,24 1.294,71 500,00 3.529,79 2.267,79 12.352,57 255,39 28.536,72 SELASA 07/10/13 5.807,27 3.482,56 32.603,98 4.672,73 6.260,18 16.535,18 1.294,71 510,00 3.407,22 2.220,05 12.023,80 255,39 28.396,15 SENIN 04/10/13 5.853,00 3.506,91 32.883,05 4.672,73 6.213,81 16.358,33 1.265,73 500,00 3.407,22 2.243,92 12.117,73 240,93 28.771,02 JUMAT 03/10/13 5.898,73 3.555,62 33.162,11 4.875,90 6.399,30 16.756,24 1.265,73 510,00 3.456,25 2.267,79 12.681,35 240,93 28.958,45 KAMIS 02/10/13 5.807,27 3.555,62 33.394,67 4.785,60 6.445,67 16.888,87 1.265,73 510,00 3.407,22 2.267,79 12.493,48 240,93 29.052,17 RABU 01/10/13 5.807,27 3.506,91 33.441,18 4.717,88 6.492,04 16.314,12 1.227,08 500,00 3.333,69 2.243,92 12.493,48 231,30 28.396,15 SELASA 30/09/13 5.898,73 3.312,09 32.557,47 4.627,59 6.538,41 15.916,21 1.140,12 510,00 3.407,22 2.267,79 12.211,67 236,12 28.255,57 SENIN 27/09/13 5.944,45 3.750,45 33.766,75 4.808,18 6.538,41 16.800,45 1.256,06 520,00 3.431,74 2.267,79 12.963,16 236,12 29.005,31 JUMAT 26/09/13 5.853,00 3.677,39 33.952,79 4.605,01 6.306,56 16.800,45 1.256,06 510,00 3.382,71 2.243,92 13.057,09 245,75 28.864,73 KAMIS 25/09/13 5.761,55 3.653,04 34.557,43 4.627,59 6.260,18 16.888,87 1.256,06 500,00 3.260,15 2.243,92 13.432,84 240,93 29.520,75 RABU 24/09/13 5.853,00 3.726,10 34.557,43 4.898,47 6.213,81 17.684,68 1.275,39 500,00 3.309,17 2.267,79 13.761,61 240,93 29.520,75 SELASA 23/09/13 6.264,54 3.726,10 36.510,88 4.830,75 6.445,67 18.303,65 1.314,04 510,00 3.358,20 2.339,41 14.372,20 240,93 29.942,47 SENIN 20/09/13 6.310,27 3.458,21 37.022,50 4.943,62 6.445,67 18.303,65 1.314,04 510,00 3.358,20 2.387,15 14.137,36 245,75 29.989,33 JUMAT 19/09/13 6.493,17 4.091,40 36.975,99 5.191,93 6.352,93 19.011,03 1.304,37 520,00 3.382,71 2.411,02 14.278,26 240,93 29.614,47 KAMIS 18/09/13 6.173,09 3.847,86 36.975,99 5.056,49 6.213,81 17.596,26 1.275,39 510,00 3.260,15 2.339,41 13.244,96 245,75 28.817,87 RABU 17/09/13 6.173,09 3.823,51 39.999,18 5.146,78 6.352,93 17.728,89 1.294,71 500,00 3.431,74 2.387,15 13.526,77 250,57 29.520,75 SELASA 16/09/13 6.310,27 3.799,16 40.278,25 5.056,49 6.260,18 17.728,89 1.323,70 510,00 3.431,74 2.291,66 13.620,71 250,57 30.129,91 SENIN 13/09/13 5.670,09 3.701,74 38.417,82 4.740,45 6.028,32 16.888,87 1.304,37 500,00 3.309,17 2.172,30 12.681,35 250,57 28.771,02 JUMAT 12/09/13 5.624,37 3.555,62 37.208,54 4.401,85 6.074,70 17.021,51 1.294,71 500,00 3.186,61 2.196,18 12.587,41 255,39 28.911,59 KAMIS 11/09/13 5.670,09 3.458,21 37.162,03 4.424,42 6.167,44 17.640,47 1.304,37 500,00 3.039,54 2.243,92 12.916,19 250,57 30.926,50 RABU 10/09/13 5.807,27 3.385,15 36.836,46 4.379,28 6.167,44 18.171,01 1.352,68 500,00 2.990,51 2.267,79 13.620,71 250,57 30.926,50 SELASA 09/09/13 5.350,01 2.922,43 35.301,60 4.356,70 5.889,21 17.905,74 1.265,73 510,00 2.843,44 2.291,66 12.681,35 250,57 29.989,33 SENIN 06/09/13 5.212,83 2.678,89 34.650,45 4.063,25 5.518,24 17.242,57 1.207,75 490,00 2.647,34 2.243,92 11.788,96 240,93 29.895,62 JUMAT 05/09/13 5.075,65 2.508,42 33.487,69 4.063,25 5.564,61 16.535,18 1.246,40 490,00 2.573,80 2.243,92 11.601,09 245,75 29.052,17 KAMIS

03/09/13 5.395,73 2.922,43 34.278,37 4.356,70 5.471,86 16.535,18 1.275,39 500,00 2.696,36 2.172,30 11.695,02 255,39 29.520,75 SELASA 02/09/13 5.395,73 2.995,49 35.022,54 4.243,84 5.471,86 16.093,06 1.256,06 480,00 2.524,78 1.981,33 11.554,12 265,03 28.677,30 SENIN 30/08/13 5.532,91 3.287,73 35.301,60 4.514,72 6.028,32 17.419,41 1.304,37 470,00 2.524,78 2.005,20 11.835,93 265,03 29.239,60 JUMAT 29/08/13 5.350,01 3.019,84 34.836,50 4.559,87 5.750,09 16.004,64 1.265,73 465,00 2.426,73 1.981,33 11.319,28 250,57 26.568,67 KAMIS 28/08/13 5.121,38 2.995,49 33.022,58 4.198,69 5.332,75 15.695,16 1.159,44 470,00 2.377,70 1.957,46 11.272,31 250,57 26.240,67 RABU 27/08/13 4.847,02 2.678,89 31.627,26 4.153,54 5.379,12 15.827,79 1.178,77 460,00 2.402,22 2.041,49 11.319,28 250,57 26.100,09 SELASA 26/08/13 5.167,10 2.873,72 33.022,58 4.469,57 5.471,86 16.579,39 1.256,06 475,00 2.598,31 2.205,75 11.929,86 265,03 26.521,82 SENIN 23/08/13 5.350,01 2.922,43 33.487,69 4.514,72 5.796,47 16.800,45 1.294,71 470,00 2.622,83 2.229,21 12.634,38 265,03 27.177,83 JUMAT 22/08/13 5.395,73 3.117,26 34.557,43 4.469,57 5.750,09 16.888,87 1.256,06 480,00 2.696,36 2.299,61 12.493,48 250,57 27.880,71 KAMIS 21/08/13 5.395,73 3.579,97 34.883,01 4.469,57 5.610,98 16.800,45 1.294,71 485,00 2.892,46 2.440,40 12.681,35 245,75 27.646,42 RABU 20/08/13 5.441,46 3.506,91 34.510,92 4.379,28 5.703,72 15.872,00 1.256,06 480,00 2.916,98 2.393,47 11.695,02 231,30 27.084,12 SELASA 19/08/13 5.441,46 3.677,39 37.580,63 4.559,87 5.889,21 17.021,51 1.304,37 495,00 3.088,56 2.534,26 12.305,61 250,57 27.365,27 SENIN 16/08/13 5.761,55 4.042,69 40.417,78 4.898,47 6.213,81 18.436,28 1.391,33 520,00 3.260,15 2.675,05 13.902,52 284,30 28.771,02 JUMAT 15/08/13 5.944,45 4.213,17 40.557,31 5.079,06 6.352,93 18.966,82 1.420,32 530,00 3.235,64 2.721,99 14.466,13 284,30 28.771,02 KAMIS 14/08/13 6.173,09 4.237,52 39.720,12 5.056,49 6.445,67 19.011,03 1.449,31 540,00 3.284,66 2.721,99 14.466,13 250,57 29.286,46 RABU 13/08/13 6.035,91 4.140,11 38.138,75 5.011,34 6.399,30 ####### 1.410,66 530,00 3.235,64 2.463,87 14.560,07 245,75 29.380,17 SELASA 12/08/13 5.898,73 3.945,28 37.208,54 4.921,04 6.260,18 19.453,15 1.420,32 510,00 3.088,56 2.463,87 14.419,16 255,39 28.115,00 SENIN 09/08/13 6.127,36 4.042,69 38.789,90 5.214,50 6.306,56 19.674,21 1.401,00 485,00 2.990,51 2.463,87 14.935,81 260,21 29.473,89 JUMAT 08/08/13 6.127,36 4.042,69 38.789,90 5.214,50 6.306,56 19.674,21 1.401,00 485,00 2.990,51 2.463,87 14.935,81 260,21 29.473,89 KAMIS 07/08/13 6.127,36 4.042,69 38.789,90 5.214,50 6.306,56 19.674,21 1.401,00 485,00 2.990,51 2.463,87 14.935,81 260,21 29.473,89 RABU 06/08/13 6.127,36 4.042,69 38.789,90 5.214,50 6.306,56 19.674,21 1.401,00 485,00 2.990,51 2.463,87 14.935,81 260,21 29.473,89 SELASA 05/08/13 6.127,36 4.042,69 38.789,90 5.214,50 6.306,56 19.674,21 1.401,00 485,00 2.990,51 2.463,87 14.935,81 260,21 29.473,89 SENIN 02/08/13 6.127,36 4.042,69 38.789,90 5.214,50 6.306,56 19.674,21 1.401,00 485,00 2.990,51 2.463,87 14.935,81 260,21 29.473,89 JUMAT 01/08/13 6.173,09 4.042,69 38.696,88 5.191,93 6.260,18 18.834,19 1.401,00 490,00 2.843,44 2.463,87 14.700,97 245,75 29.942,47 KAMIS

30/07/13 5.898,73 4.237,52 40.557,31 5.056,49 6.352,93 18.568,92 1.352,68 485,00 3.407,22 2.463,87 14.184,32 212,02 30.176,77 SELASA 29/07/13 5.761,55 4.237,52 39.999,18 5.033,91 6.213,81 18.745,76 1.285,05 485,00 3.358,20 2.487,33 14.184,32 207,20 29.801,90 SENIN 26/07/13 5.898,73 4.164,46 40.836,37 5.101,63 6.213,81 19.276,30 1.314,04 500,00 3.358,20 2.557,73 14.419,16 207,20 30.879,64 JUMAT 25/07/13 6.035,91 4.310,58 41.115,44 5.124,21 6.213,81 19.364,73 1.352,68 500,00 3.309,17 2.534,26 14.372,20 192,75 30.785,92 KAMIS 24/07/13 6.035,91 4.432,35 41.813,10 5.169,35 6.213,81 19.541,57 1.372,01 510,00 3.235,64 2.581,19 14.419,16 188,89 31.863,67 RABU 23/07/13 6.127,36 4.456,70 42.789,82 5.146,78 6.584,79 19.718,42 1.429,98 480,00 3.309,17 2.604,66 14.184,32 197,57 31.863,67 SELASA 22/07/13 5.990,18 4.383,64 42.622,38 5.011,34 6.584,79 19.187,88 1.420,32 475,00 3.309,17 2.534,26 13.620,71 192,75 30.926,50 SENIN 19/07/13 6.081,63 4.505,41 42.989,03 4.966,19 6.770,27 19.630,00 1.429,98 480,00 3.333,69 2.534,26 13.714,64 202,39 32.425,97 JUMAT 18/07/13 6.081,63 4.675,89 43.264,01 5.079,06 6.677,53 19.983,69 1.449,31 475,00 3.382,71 2.534,26 13.855,55 202,39 31.769,95 KAMIS 17/07/13 6.173,09 4.578,47 42.851,54 5.079,06 6.552,32 19.762,63 1.420,32 475,00 3.333,69 2.510,80 14.137,36 207,20 30.832,78 RABU 16/07/13 6.264,54 4.578,47 41.476,62 4.966,19 6.416,76 19.364,73 1.401,00 475,00 3.309,17 2.510,80 14.090,39 207,20 29.755,04 SELASA 15/07/13 6.081,63 4.578,47 41.797,44 5.033,91 6.461,95 19.983,69 1.420,32 480,00 3.260,15 2.510,80 14.090,39 207,20 29.755,04 SENIN 12/07/13 6.035,91 4.529,76 42.209,91 4.798,24 6.371,57 20.558,44 1.401,00 470,00 3.358,20 2.557,73 14.419,16 212,02 29.052,17 JUMAT 11/07/13 6.035,91 4.481,06 42.668,22 4.776,43 6.326,38 20.293,17 1.381,67 455,00 3.382,71 2.534,26 14.325,23 207,20 29.661,32 KAMIS 10/07/13 5.944,45 4.286,23 42.576,55 4.711,00 6.190,82 19.276,30 1.343,02 450,00 3.358,20 2.510,80 14.090,39 207,20 27.552,70 RABU 09/07/13 5.944,45 4.213,17 42.622,38 4.558,33 5.919,69 18.436,28 1.304,37 455,00 3.309,17 2.463,87 13.949,48 207,20 26.100,09 SELASA 08/07/13 5.944,45 4.164,46 42.622,38 4.536,52 5.964,88 18.613,13 1.285,05 460,00 3.137,59 2.534,26 14.090,39 207,20 26.240,67 SENIN 05/07/13 6.173,09 4.359,29 44.959,74 4.841,86 6.371,57 19.939,48 1.391,33 460,00 3.186,61 2.487,33 14.654,00 216,84 27.458,98 JUMAT 04/07/13 5.990,18 4.237,52 44.913,91 4.754,62 6.371,57 19.939,48 1.333,36 465,00 3.137,59 2.463,87 14.700,97 221,66 26.428,10 KAMIS 03/07/13 5.990,18 4.286,23 44.501,44 5.016,35 6.507,14 19.630,00 1.343,02 460,00 3.186,61 2.440,40 15.029,75 221,66 26.521,82 RABU 02/07/13 6.127,36 4.578,47 46.701,30 5.125,40 6.326,38 19.895,27 1.391,33 470,00 3.333,69 2.487,33 16.016,07 226,48 28.068,14 SELASA 01/07/13 6.264,54 4.822,01 47.022,11 5.299,88 6.190,82 20.867,93 1.343,02 480,00 3.431,74 2.463,87 15.875,17 231,30 27.693,27 SENIN 28/06/13 6.401,72 4.972,02 46.380,49 5.321,69 6.642,70 21.619,52 1.391,33 475,00 3.578,81 2.299,61 16.063,04 231,30 28.504,86 JUMAT 27/06/13 6.127,36 4.706,53 44.272,28 4.950,91 6.371,57 20.337,38 1.333,36 475,00 3.676,86 2.581,19 15.499,43 236,12 27.253,43 KAMIS

25/06/13 5.624,37 4.247,94 41.934,93 4.514,71 5.738,93 19.099,46 1.149,78 460,00 3.407,22 2.440,40 14.654,00 216,84 24.101,67 SELASA 24/06/13 5.761,55 4.392,76 43.309,84 4.689,19 5.738,93 18.966,82 1.159,44 460,00 3.309,17 2.346,54 14.654,00 226,48 24.472,46 SENIN 21/06/13 5.807,27 4.441,03 43.722,32 4.580,14 5.693,74 19.806,84 1.149,78 445,00 3.407,22 2.346,54 15.123,68 226,48 25.260,40 JUMAT 20/06/13 6.035,91 4.537,58 44.501,44 4.689,19 5.829,31 19.630,00 1.188,43 475,00 3.431,74 2.487,33 16.438,79 226,48 25.538,50 KAMIS 19/06/13 6.264,54 4.827,21 46.334,66 4.798,24 5.919,69 20.193,33 1.275,39 490,00 3.627,84 2.534,26 16.720,59 231,30 26.882,63 RABU 18/06/13 6.401,72 4.923,75 46.838,79 4.732,81 6.010,06 20.540,00 1.256,06 495,00 3.652,35 2.628,12 16.767,56 231,30 27.346,13 SELASA 17/06/13 6.355,99 4.923,75 46.105,50 4.711,00 6.190,82 20.713,33 1.294,71 490,00 3.480,76 2.581,19 16.861,50 240,93 26.789,93 SENIN 14/06/13 6.447,45 4.585,85 45.280,55 4.711,00 6.236,01 20.540,00 1.275,39 495,00 3.309,17 2.534,26 16.532,72 26.743,58 JUMAT 13/06/13 6.310,27 4.247,94 43.538,99 4.667,38 6.145,63 19.760,00 1.228,04 490,00 3.162,10 2.440,40 15.687,30 25.770,25 KAMIS 12/06/13 6.538,90 4.561,71 44.868,08 4.754,62 6.236,01 18.893,33 1.247,08 495,00 3.309,17 2.534,26 15.546,39 27.299,78 RABU 11/06/13 6.081,63 4.392,76 45.005,57 4.841,86 5.738,93 17.853,33 1.218,52 490,00 3.211,12 2.487,33 14.372,20 24.935,96 SELASA 10/06/13 6.264,54 4.609,98 46.930,45 4.972,72 6.055,25 19.240,00 1.285,16 500,00 3.431,74 2.604,66 15.311,55 25.677,55 SENIN 07/06/13 6.218,81 4.585,85 47.205,44 5.190,83 6.371,57 19.326,66 1.304,20 510,00 3.627,84 2.768,92 15.123,68 26.789,93 JUMAT 06/06/13 6.493,17 4.875,48 48.626,18 5.539,79 6.552,32 20.020,00 1.342,28 980,00 3.725,88 2.792,38 16.391,82 28.736,61 KAMIS 05/06/13 6.493,17 4.875,48 48.626,18 5.539,79 6.552,32 20.020,00 1.342,28 980,00 3.725,88 2.792,38 16.391,82 28.736,61 RABU 04/06/13 6.538,90 4.827,21 49.176,15 5.627,03 6.642,70 20.713,33 1.370,84 980,00 3.603,32 2.815,85 16.485,75 29.014,70 SELASA 03/06/13 6.447,45 4.730,66 48.717,84 5.496,17 6.642,70 19.716,66 1.361,32 980,00 3.505,27 2.815,85 16.626,66 26.928,98 SENIN 31/05/13 6.447,45 4.778,94 49.038,66 5.714,27 6.642,70 20.583,33 1.380,36 980,00 3.652,35 2.956,64 16.908,47 28.273,11 JUMAT 30/05/13 6.447,45 4.923,75 51.788,49 5.561,60 6.642,70 20.886,66 1.427,96 980,00 3.701,37 3.003,57 17.143,31 29.988,04 KAMIS 29/05/13 6.584,63 4.827,21 51.788,49 5.517,98 6.642,70 21.190,00 1.456,52 980,00 3.676,86 3.003,57 17.032,70 31.007,72 RABU 28/05/13 6.813,26 4.923,75 50.046,93 5.539,79 6.733,08 20.973,33 1.408,92 980,00 3.676,86 3.003,57 16.940,64 30.636,93 SELASA 27/05/13 6.401,72 4.875,48 49.588,62 5.474,36 6.597,51 20.930,00 1.380,36 980,00 3.725,88 2.980,10 16.572,36 29.200,10 SENIN 24/05/13 6.584,63 5.116,84 49.176,15 5.496,17 6.778,27 21.883,33 1.408,92 980,00 4.020,03 2.980,10 16.756,50 29.941,69 JUMAT 23/05/13 6.447,45 5.020,30 48.580,35 5.408,93 6.823,46 21.926,66 1.380,36 980,00 3.701,37 3.050,50 17.032,70 29.292,80 KAMIS

21/05/13 6.538,90 5.165,11 51.605,17 5.452,55 6.868,64 22.056,66 1.427,96 980,00 3.529,79 3.027,04 17.354,94 28.690,26 SELASA 20/05/13 6.447,45 5.165,11 52.842,59 5.561,60 7.049,40 22.186,66 1.466,04 980,00 3.529,79 3.050,50 17.216,84 29.246,45 SENIN 17/05/13 6.313,12 4.754,80 50.871,88 5.539,79 6.733,08 21.883,33 1.466,04 980,00 3.137,59 2.980,10 17.078,74 28.968,35 JUMAT 16/05/13 6.313,12 4.682,39 49.863,61 5.408,93 6.687,89 21.840,00 1.399,40 980,00 3.064,05 2.956,64 17.078,74 26.094,69 KAMIS 15/05/13 6.313,12 4.682,39 49.130,32 5.234,45 6.552,32 22.230,00 1.389,88 980,00 3.039,54 2.956,64 17.216,84 26.048,34 RABU 14/05/13 6.313,12 4.730,66 48.259,54 5.190,83 6.552,32 21.840,00 1.389,88 980,00 3.064,05 3.003,57 17.216,84 26.141,04 SELASA 13/05/13 6.223,58 4.682,39 48.213,71 5.125,40 6.371,57 21.840,00 1.399,40 980,00 2.990,51 3.027,04 17.124,77 25.631,20 SENIN 10/05/13 6.447,45 4.827,21 49.313,64 5.103,59 6.507,14 21.926,66 1.380,36 980,00 3.039,54 3.144,36 17.493,05 25.492,15 JUMAT 09/05/13 6.357,90 4.778,94 47.709,57 5.212,64 6.642,70 22.056,66 1.361,32 980,00 3.015,03 3.332,09 17.124,77 25.677,55 KAMIS 08/05/13 6.357,90 4.778,94 47.709,57 5.212,64 6.642,70 22.056,66 1.361,32 980,00 3.015,03 3.332,09 17.124,77 25.677,55 RABU 07/05/13 6.313,12 4.778,94 47.388,76 5.299,88 6.597,51 21.883,33 1.332,76 980,00 2.916,98 3.238,22 17.124,77 25.075,01 SELASA 06/05/13 6.268,35 4.803,07 45.968,01 5.234,45 6.687,89 21.883,33 1.285,16 980,00 2.843,44 3.214,76 16.986,67 25.028,66 SENIN 03/05/13 6.178,80 4.634,12 45.784,69 5.234,45 6.552,32 22.750,00 1.266,12 980,00 2.671,85 3.238,22 17.124,77 24.008,97 JUMAT 02/05/13 6.447,45 4.682,39 46.747,13 5.278,07 6.642,70 22.966,66 1.285,16 980,00 2.671,85 3.425,95 17.447,01 23.406,43 KAMIS 01/05/13 6.581,77 4.803,07 45.830,52 5.169,02 6.687,89 23.356,66 1.294,68 980,00 2.720,88 3.496,34 17.308,91 23.823,57 RABU 30/04/13 6.581,77 4.875,48 45.280,55 4.994,53 6.642,70 22.880,00 1.323,24 980,00 2.745,39 3.425,95 16.940,64 24.333,42 SELASA 29/04/13 6.626,54 4.803,07 45.234,72 4.929,10 6.733,08 22.100,00 1.313,72 980,00 2.720,88 3.425,95 16.894,60 21.320,71 SENIN 26/04/13 6.447,45 4.730,66 45.830,52 4.972,72 6.778,27 21.796,66 1.285,16 980,00 2.769,90 3.379,02 16.710,46 21.088,96 JUMAT 25/04/13 6.581,77 4.634,12 45.922,18 5.081,78 6.823,46 21.666,66 1.294,68 980,00 2.696,36 3.355,55 16.710,46 21.320,71 KAMIS 24/04/13 6.984,73 4.609,98 46.701,30 4.907,29 6.823,46 22.143,33 1.304,20 980,00 2.769,90 3.333,96 16.710,46 21.320,71 RABU 23/04/13 6.984,73 4.585,85 45.647,20 4.623,76 6.642,70 21.233,33 1.266,12 980,00 2.745,39 3.449,73 17.354,94 20.996,26 SELASA 22/04/13 6.984,73 4.585,85 45.647,20 4.623,76 6.642,70 21.233,33 1.266,12 980,00 2.745,39 3.449,73 17.354,94 20.996,26 SENIN 19/04/13 6.895,19 4.561,71 45.922,18 4.645,57 6.687,89 21.840,00 1.256,60 980,00 2.818,93 3.449,73 17.354,94 20.996,26 JUMAT 18/04/13 6.939,96 4.706,53 47.342,93 4.601,95 6.778,27 21.970,00 1.209,01 980,00 2.867,95 3.449,73 17.354,94 20.996,26 KAMIS

16/04/13 6.939,96 4.561,71 48.580,35 4.427,47 6.733,08 21.146,66 1.199,49 980,00 2.696,36 3.380,27 16.710,46 21.181,66 SELASA 15/04/13 6.805,64 4.513,44 49.038,66 4.405,66 6.687,89 20.453,33 1.199,49 980,00 2.598,31 3.380,27 16.342,19 20.857,21 SENIN 12/04/13 6.850,41 4.537,58 49.726,12 4.449,28 6.687,89 20.800,00 1.170,93 980,00 2.671,85 3.380,27 16.572,36 21.135,31 JUMAT 11/04/13 6.939,96 4.513,44 48.992,83 4.383,85 6.778,27 20.886,66 1.170,93 980,00 2.671,85 3.426,57 16.434,26 21.228,01 KAMIS 10/04/13 6.760,86 4.537,58 47.847,06 4.471,09 6.778,27 20.800,00 1.170,93 980,00 2.745,39 3.496,03 16.204,09 21.088,96 RABU 09/04/13 6.895,19 4.561,71 45.830,52 4.383,85 6.778,27 20.800,00 1.151,89 980,00 2.843,44 3.588,64 16.342,19 21.042,61 SELASA 08/04/13 6.895,19 4.561,71 45.647,20 4.449,28 6.552,32 20.973,33 1.161,41 980,00 2.941,49 3.681,25 16.342,19 21.228,01 SENIN 05/04/13 6.850,41 4.609,98 47.342,93 4.536,52 6.597,51 20.843,33 1.170,93 980,00 2.966,00 3.658,10 16.388,22 21.274,36 JUMAT 04/04/13 6.895,19 4.706,53 47.617,91 4.362,04 6.733,08 20.800,00 1.170,93 980,00 2.941,49 3.634,95 16.388,22 21.088,96 KAMIS 03/04/13 7.119,05 4.827,21 48.534,52 4.274,80 6.733,08 20.150,00 1.209,01 980,00 2.990,51 3.426,57 16.710,46 20.996,26 RABU 02/04/13 7.119,05 4.827,21 48.534,52 4.274,80 6.733,08 20.150,00 1.209,01 980,00 2.990,51 3.426,57 16.710,46 20.996,26 SELASA 01/04/13 7.029,51 4.923,75 47.663,74 4.318,42 6.733,08 19.933,33 1.189,97 980,00 2.990,51 3.426,57 16.526,33 20.532,77 SENIN 29/03/13 7.074,28 4.875,48 44.868,08 4.187,56 6.733,08 20.193,33 1.180,45 980,00 3.039,54 3.333,96 16.296,15 21.135,31 JUMAT 28/03/13 7.074,28 4.875,48 44.868,08 4.187,56 6.733,08 20.193,33 1.180,45 980,00 3.039,54 3.333,96 16.296,15 21.135,31 KAMIS 27/03/13 7.119,05 4.658,26 43.080,69 4.143,94 6.823,46 20.366,66 1.228,04 980,00 3.113,07 3.426,57 16.986,67 21.088,96 RABU 26/03/13 6.939,96 4.585,85 42.668,22 3.991,27 6.642,70 19.976,66 1.199,49 980,00 3.137,59 3.380,27 16.710,46 20.810,86 SELASA 25/03/13 6.850,41 4.561,71 42.209,91 3.947,65 6.642,70 19.240,00 1.180,45 980,00 3.162,10 3.357,12 16.112,02 21.088,96 SENIN 22/03/13 6.716,09 4.537,58 42.255,74 3.664,11 6.507,14 19.196,66 1.132,85 980,00 3.162,10 3.287,66 15.513,57 20.486,42 JUMAT 21/03/13 6.805,64 4.537,58 43.218,18 3.860,40 6.642,70 19.933,33 1.180,45 980,00 3.137,59 3.357,12 16.112,02 21.135,31 KAMIS 20/03/13 6.895,19 4.682,39 43.768,15 3.816,78 6.733,08 20.063,33 1.199,49 980,00 3.137,59 3.357,12 16.342,19 20.903,56 RABU 19/03/13 6.850,41 4.778,94 44.088,96 3.947,65 6.687,89 19.413,33 1.199,49 980,00 3.284,66 3.426,57 16.434,26 21.088,96 SELASA 18/03/13 6.895,19 4.827,21 44.409,77 3.947,65 6.778,27 19.456,66 1.209,01 980,00 3.186,61 3.333,96 16.526,33 20.857,21 SENIN 15/03/13 6.805,64 4.827,21 45.143,06 4.034,89 6.552,32 19.500,00 1.170,93 980,00 3.235,64 3.264,51 16.802,53 20.671,82 JUMAT 14/03/13 6.939,96 4.441,03 44.180,62 3.925,84 6.687,89 19.500,00 1.170,93 980,00 3.039,54 3.333,96 16.342,19 20.393,72 KAMIS

12/03/13 7.432,47 4.416,90 45.693,03 4.034,89 6.959,02 19.716,66 1.266,12 980,00 3.064,05 3.310,81 16.848,57 21.320,71 SELASA 11/03/13 7.208,60 4.561,71 45.372,22 3.904,03 7.049,40 19.543,33 1.228,04 980,00 3.088,56 3.333,96 16.894,60 21.228,01 SENIN 08/03/13 7.432,47 4.416,90 45.693,03 4.034,89 6.959,02 19.716,66 1.266,12 980,00 3.064,05 3.310,81 16.848,57 21.320,71 JUMAT 07/03/13 7.342,92 4.320,35 45.922,18 3.969,46 7.094,59 19.846,66 1.256,60 980,00 2.990,51 3.403,42 16.572,36 21.181,66 KAMIS 06/03/13 7.253,38 4.175,54 46.472,15 3.904,03 7.094,59 19.716,66 1.218,52 980,00 2.916,98 3.472,88 16.618,40 21.274,36 RABU 05/03/13 7.253,38 4.199,67 45.830,52 3.773,16 6.642,70 19.413,33 1.218,52 980,00 2.941,49 3.333,96 16.618,40 21.135,31 SELASA 04/03/13 7.253,38 4.296,22 45.830,52 3.598,68 6.597,51 19.413,33 1.237,56 980,00 2.867,95 3.357,12 16.480,29 21.320,71 SENIN 01/03/13 7.253,38 4.296,22 45.784,69 3.729,54 6.687,89 19.673,33 1.199,49 980,00 2.916,98 3.519,18 16.710,46 21.088,96 JUMAT 28/02/13 7.119,05 4.247,94 44.272,28 3.707,73 6.597,51 19.023,33 1.228,04 980,00 2.966,00 3.403,42 15.973,91 21.181,66 KAMIS 27/02/13 7.074,28 4.392,76 44.776,42 3.729,54 6.416,76 18.720,00 1.209,01 980,00 2.941,49 3.496,03 15.329,43 20.996,26 RABU 26/02/13 6.984,73 4.465,17 45.326,39 3.664,11 6.236,01 18.590,00 1.170,93 980,00 2.990,51 3.287,66 15.329,43 20.671,82 SELASA 25/02/13 7.029,51 4.392,76 45.601,37 3.620,49 6.190,82 18.590,00 1.151,89 980,00 2.916,98 3.195,05 15.329,43 21.181,66 SENIN 22/02/13 6.939,96 4.151,40 46.334,66 3.533,25 6.145,63 18.590,00 1.094,77 980,00 2.745,39 2.986,68 15.237,37 21.274,36 JUMAT 21/02/13 6.939,96 4.151,40 47.022,11 3.489,63 6.281,19 18.720,00 1.094,77 980,00 2.745,39 2.986,68 15.237,37 21.459,76 KAMIS 20/02/13 6.939,96 4.175,54 47.022,11 3.489,63 6.010,06 18.806,66 1.066,21 980,00 2.745,39 3.009,83 15.191,33 21.506,11 RABU 19/02/13 6.895,19 4.030,72 46.701,30 3.489,63 5.964,88 18.850,00 1.056,69 980,00 2.647,34 2.963,52 15.191,33 21.088,96 SELASA 18/02/13 6.895,19 4.151,40 46.426,32 3.489,63 5.964,88 18.936,66 1.066,21 980,00 2.647,34 2.963,52 15.191,33 21.228,01 SENIN 15/02/13 6.939,96 4.078,99 46.243,00 3.489,63 6.055,25 19.110,00 1.075,73 980,00 2.647,34 2.986,68 15.053,23 21.320,71 JUMAT 14/02/13 6.939,96 4.006,58 45.830,52 3.489,63 5.964,88 19.066,66 1.075,73 980,00 2.647,34 2.963,52 15.191,33 21.088,96 KAMIS 13/02/13 6.984,73 3.837,63 45.922,18 3.489,63 5.919,69 18.980,00 1.085,25 980,00 2.500,26 2.986,68 15.421,50 21.135,31 RABU 12/02/13 6.939,96 3.789,36 45.372,22 3.489,63 6.055,25 18.806,66 1.066,21 980,00 2.426,73 3.009,83 15.375,47 20.671,82 SELASA 11/02/13 6.895,19 3.765,22 45.738,86 3.467,82 6.055,25 18.590,00 1.037,65 980,00 2.353,19 2.894,07 15.099,26 20.347,37 SENIN 08/02/13 6.939,96 3.765,22 45.738,86 3.489,63 5.964,88 18.546,66 1.037,65 980,00 2.353,19 2.870,91 14.869,09 20.393,72 JUMAT 07/02/13 6.850,41 3.716,95 46.197,17 3.511,44 5.919,69 18.676,66 1.066,21 980,00 2.328,68 2.894,07 15.007,19 20.671,82 KAMIS

05/02/13 6.805,64 3.741,09 45.784,69 3.533,25 5.467,80 18.633,33 1.075,73 980,00 2.426,73 2.824,61 14.961,16 20.579,12 SELASA 04/02/13 6.805,64 3.716,95 46.472,15 3.533,25 5.467,80 18.590,00 1.047,17 980,00 2.426,73 2.894,07 14.592,88 20.347,37 SENIN 01/02/13 6.671,32 3.668,68 47.892,89 3.533,25 5.377,43 18.633,33 1.037,65 980,00 2.451,24 2.894,07 14.684,95 20.347,37 JUMAT 31/01/13 6.581,77 3.741,09 47.526,25 3.489,63 5.467,80 18.850,00 1.037,65 980,00 2.475,75 2.870,91 14.500,82 20.440,07 KAMIS 30/01/13 6.805,64 3.668,68 47.388,76 3.489,63 5.512,99 18.763,33 1.066,21 980,00 2.451,24 2.894,07 14.362,71 20.022,93 RABU 29/01/13 6.895,19 3.644,54 46.151,33 3.511,44 5.512,99 18.806,66 1.037,65 980,00 2.500,26 2.894,07 14.086,51 20.069,27 SELASA 28/01/13 6.939,96 3.620,41 45.509,71 3.511,44 5.467,80 18.503,33 1.009,09 980,00 2.426,73 2.801,46 13.994,44 20.440,07 SENIN 25/01/13 6.984,73 3.523,86 46.288,83 3.533,25 5.467,80 18.720,00 1.009,09 980,00 2.475,75 2.778,30 14.224,61 20.625,47 JUMAT 24/01/13 6.984,73 3.572,13 47.297,10 3.511,44 5.467,80 18.676,66 1.009,09 980,00 2.475,75 2.778,30 14.454,78 20.810,86 KAMIS 23/01/13 6.984,73 3.572,13 47.297,10 3.511,44 5.467,80 18.676,66 1.009,09 980,00 2.475,75 2.778,30 14.454,78 20.810,86 RABU 22/01/13 6.939,96 3.620,41 49.221,98 3.446,01 5.422,61 18.633,33 990,05 980,00 2.549,29 2.801,46 14.362,71 21.320,71 SELASA 21/01/13 6.895,19 3.620,41 49.221,98 3.446,01 5.422,61 18.633,33 990,05 980,00 2.549,29 2.801,46 14.362,71 21.320,71 SENIN 18/01/13 6.939,96 3.644,54 48.442,86 3.467,82 5.377,43 19.110,00 990,05 980,00 2.524,78 2.824,61 14.592,88 20.810,86 JUMAT 17/01/13 6.716,09 3.475,59 48.855,34 3.467,82 5.512,99 18.893,33 951,97 980,00 2.328,68 2.824,61 14.454,78 19.930,23 KAMIS 16/01/13 6.850,41 3.475,59 49.588,62 3.446,01 5.558,18 18.980,00 961,49 980,00 2.304,17 2.755,15 14.224,61 20.022,93 RABU 15/01/13 6.805,64 3.475,59 49.634,45 3.489,63 5.467,80 18.936,66 961,49 980,00 2.328,68 2.708,84 14.454,78 19.698,48 SELASA 14/01/13 6.716,09 3.499,73 49.863,61 3.467,82 5.467,80 18.720,00 971,01 980,00 2.328,68 2.732,00 14.500,82 19.605,78 SENIN 11/01/13 6.536,99 3.475,59 47.938,72 3.380,58 5.332,24 18.546,66 951,97 980,00 2.230,63 2.685,69 13.810,30 19.744,83 JUMAT 10/01/13 6.581,77 3.451,45 48.442,86 3.380,58 5.332,24 18.460,00 951,97 980,00 2.230,63 2.732,00 14.224,61 19.698,48 KAMIS 09/01/13 6.895,19 3.475,59 49.496,96 3.446,01 5.422,61 18.980,00 980,53 980,00 2.279,65 2.778,30 14.454,78 19.883,88 RABU 08/01/13 6.850,41 3.427,32 49.680,28 3.533,25 5.422,61 19.153,33 971,01 980,00 2.328,68 2.778,30 14.730,99 20.069,27 SELASA 07/01/13 6.939,96 3.282,50 50.001,10 3.467,82 5.287,05 18.936,66 980,53 980,00 2.255,14 2.778,30 14.684,95 20.115,62 SENIN 04/01/13 7.029,51 3.427,32 50.413,57 3.489,63 5.377,43 19.110,00 990,05 980,00 2.377,70 2.732,00 14.823,06 20.161,97 JUMAT 03/01/13 7.029,51 3.427,32 51.101,03 3.489,63 5.287,05 19.023,33 1.018,61 980,00 2.377,70 2.685,69 14.823,06 20.486,42 KAMIS

01/01/13 6.760,86 3.379,05 51.330,18 3.533,25 5.287,05 19.630,00 980,53 2.230,63 2.685,69 14.454,78 19.652,13 SELASA

Daftar Harga Saham Harian 2014 Date

SAMPEL

HARI ASII CPIN GGRM ICBP INDF INTP KLBF KRAS MAIN SMCB SMGR SRIL UNVR

2014-12-31 7.065,46 3.727,74 57.388,64 6.139,70 6.388,87 22.957,90 1.787,02 485,00 2.130,00 2.154,93 15.217,62 158,86 31.367,65 RABU

2014-12-30 7.065,46 3.727,74 57.388,64 6.139,70 6.388,87 22.957,90 1.787,02 485,00 2.130,00 2.154,93 15.217,62 158,86 31.367,65 SELASA

2014-12-29 6.994,09 3.757,33 56.135,92 5.858,49 6.270,55 22.682,40 1.787,02 482,00 2.150,00 2.150,00 15.194,13 160,81 31.027,75 SENIN

2014-12-26 6.970,31 3.742,54 56.348,65 5.811,63 6.246,89 22.774,24 1.787,02 481,00 2.175,00 2.150,00 15.123,68 160,81 30.615,02 JUMAT

2014-12-25 6.970,31 3.742,54 56.348,65 5.811,63 6.246,89 22.774,24 1.787,02 481,00 2.175,00 2.150,00 15.123,68 160,81 30.615,02 KAMIS

2014-12-24 6.970,31 3.742,54 56.348,65 5.811,63 6.246,89 22.774,24 1.787,02 481,00 2.175,00 2.150,00 15.123,68 160,81 30.615,02 RABU

2014-12-23 6.922,73 3.658,71 56.206,83 5.753,04 6.270,55 22.728,32 1.777,26 474,00 2.070,00 2.174,66 15.100,20 161,79 30.590,74 SELASA

2014-12-22 6.779,99 3.683,37 56.230,47 5.753,04 6.199,57 22.728,32 1.782,14 478,00 2.065,00 2.164,79 15.029,75 162,76 30.590,74 SENIN

2014-12-19 6.851,36 3.698,16 56.206,83 5.776,47 6.199,57 22.452,82 1.757,73 483,00 2.100,00 2.189,45 15.006,26 154,97 31.076,31 JUMAT 2014-12- 6.851,36 3.737,61 57.388,64 5.624,15 6.104,92 21.741,13 1.733,31 466,00 2.080,00 2.169,72 14.841,88 155,94 30.784,97 KAMIS

2014-12-17 6.684,83 3.708,02 55.946,83 5.518,70 6.057,59 21.327,89 1.684,49 458,00 2.100,00 2.150,00 14.419,16 150,09 29.813,83 RABU

2014-12-16 6.756,20 3.727,74 55.308,66 5.389,81 6.175,90 21.373,80 1.699,14 457,00 2.090,00 2.145,07 14.560,07 152,04 30.299,40 SELASA

2014-12-15 6.684,83 3.816,50 56.466,83 5.530,42 6.223,23 22.406,91 1.757,73 466,00 2.135,00 2.219,04 15.170,65 155,94 30.323,68 SENIN

2014-12-12 6.827,57 3.786,91 56.443,19 5.483,55 6.199,57 23.026,77 1.733,31 480,00 2.160,00 2.268,35 15.522,91 154,97 30.080,89 JUMAT

2014-12-11 6.756,20 3.885,53 56.348,65 5.389,81 6.175,90 23.141,56 1.728,43 498,00 2.160,00 2.273,28 15.382,01 154,97 30.008,06 KAMIS

2014-12-10 6.803,78 3.944,70 56.443,19 5.530,42 6.246,89 23.141,56 1.728,43 505,00 2.225,00 2.214,11 15.546,39 156,92 30.202,29 RABU

2014-12-09 6.756,20 3.979,22 55.852,29 5.553,85 6.294,22 22.957,90 1.684,49 454,00 2.250,00 2.169,72 15.475,94 156,92 30.129,45 SELASA

2014-12-08 6.756,20 4.023,60 56.608,65 5.436,68 6.270,55 23.049,73 1.684,49 456,00 2.320,00 2.233,83 15.616,85 156,92 30.250,84 SENIN

2014-12-05 6.756,20 4.067,97 56.325,01 5.506,98 6.317,88 23.141,56 1.738,20 453,00 2.440,00 2.258,49 15.546,39 158,86 30.760,69 JUMAT

2014-12-04 6.637,25 4.137,01 56.679,56 5.436,68 6.270,55 23.072,69 1.757,73 455,00 2.475,00 2.248,62 15.499,43 158,86 30.663,58 KAMIS

2014-12-03 6.565,88 4.058,11 57.199,55 5.342,95 6.246,89 23.141,56 1.787,02 450,00 2.505,00 2.233,83 15.569,88 157,89 30.372,23 RABU

2014-12-02 6.661,04 4.058,11 57.790,46 5.342,95 6.317,88 23.577,76 1.752,84 454,00 2.515,00 2.263,42 15.499,43 157,89 30.045,93 SELASA

2014-12-01 6.779,99 4.067,97 57.388,64 5.342,95 6.270,55 23.348,18 1.723,55 456,00 2.505,00 2.278,21 15.663,81 159,84 30.142,00 SENIN

2014-11-28 6.779,99 4.053,18 57.837,73 5.272,64 6.341,54 22.659,45 1.708,90 458,00 2.525,00 2.243,69 15.029,75 167,64 30.550,30 JUMAT 2014-11- 6.756,20 4.043,32 57.294,10 5.331,23 6.365,20 22.889,02 1.699,14 458,00 2.530,00 2.209,17 15.076,71 169,59 30.742,44 KAMIS

2014-11-26 6.684,83 3.920,05 57.648,64 5.342,95 6.317,88 22.866,07 1.713,78 458,00 2.410,00 2.209,17 15.029,75 159,84 30.358,16 RABU

2014-11-25 6.565,88 3.954,56 56.726,83 5.366,38 6.412,53 22.728,32 1.728,43 454,00 2.415,00 2.219,04 15.100,20 152,04 30.454,23 SELASA

2014-11-24 6.756,20 3.989,08 56.774,10 5.331,23 6.436,19 22.590,57 1.738,20 465,00 2.415,00 2.219,04 15.311,55 150,09 30.262,09 SENIN

2014-11-21 6.613,46 3.924,98 58.145,00 5.190,62 6.388,87 22.406,91 1.708,90 464,00 2.325,00 2.199,31 15.123,68 151,07 30.214,06 JUMAT

2014-11-20 6.542,10 3.895,39 59.232,26 5.260,93 6.294,22 22.269,16 1.718,67 465,00 2.250,00 2.214,11 15.029,75 151,07 30.166,02 KAMIS

2014-11-19 6.803,78 3.895,39 60.224,98 5.225,78 6.294,22 22.475,78 1.738,20 460,00 2.235,00 2.263,42 15.100,20 154,97 29.877,81 RABU

2014-11-18 6.851,36 3.875,67 59.019,54 5.155,47 6.294,22 22.498,74 1.699,14 464,00 2.245,00 2.278,21 14.982,78 154,97 30.358,16 SELASA

2014-11-17 6.779,99 3.752,40 56.915,92 5.167,19 6.317,88 22.246,20 1.684,49 452,00 2.240,00 2.209,17 14.888,84 153,99 29.829,77 SENIN

2014-11-14 6.827,57 3.737,61 56.750,46 5.167,19 6.223,23 22.223,25 1.655,19 455,00 2.215,00 2.223,97 15.006,26 146,19 29.253,35 JUMAT

2014-11-13 6.756,20 3.777,05 57.010,46 5.272,64 6.223,23 21.970,71 1.645,43 456,00 2.290,00 2.223,97 14.654,00 141,32 29.445,49 KAMIS

2014-11-12 6.756,20 3.796,78 56.986,83 5.237,49 6.199,57 21.511,55 1.645,43 461,00 2.345,00 2.233,83 14.536,58 153,02 29.349,42 RABU

2014-11-11 6.542,10 3.767,19 56.963,19 5.237,49 6.175,90 21.281,97 1.650,31 461,00 2.260,00 2.238,76 14.372,20 153,99 29.325,41 SELASA

2014-11-10 6.399,36 3.737,61 57.483,19 5.178,91 6.081,25 20.685,07 1.611,25 464,00 2.116,27 2.204,24 14.278,26 157,89 28.748,99 SENIN

2014-11-07 6.613,46 3.678,44 57.955,91 5.155,47 6.104,92 21.006,48 1.616,13 465,00 2.096,45 2.219,04 14.372,20 152,04 28.628,90 JUMAT 2014-11- 6.613,46 3.781,98 57.955,91 5.061,74 6.152,24 21.626,34 1.645,43 467,00 2.141,05 2.228,90 14.442,65 163,74 28.917,11 KAMIS

2014-11-05 6.613,46 3.895,39 58.334,09 5.085,17 6.270,55 21.810,00 1.640,54 466,00 2.284,78 2.238,76 14.654,00 164,71 29.133,27 RABU

2014-11-04 6.446,94 3.841,15 57.388,64 5.108,61 6.365,20 21.649,30 1.664,96 468,00 2.205,48 2.243,69 14.747,94 165,69 29.181,30 SELASA

2014-11-03 6.542,10 3.924,98 54.788,66 5.155,47 6.483,52 22.016,62 1.645,43 470,00 2.393,82 2.288,07 14.818,39 161,79 29.253,35 SENIN

2014-10-31 6.446,94 4.141,94 54.599,57 5.178,91 6.459,85 22.039,58 1.664,96 476,00 3.097,59 2.317,66 14.912,33 162,76 29.205,32 JUMAT

2014-10-30 6.565,88 4.161,66 53.275,95 5.155,47 6.246,89 21.626,34 1.669,84 475,00 3.112,46 2.386,70 14.747,94 158,86 29.253,35 KAMIS

2014-10-29 6.542,10 4.181,39 53.819,58 5.178,91 6.223,23 22.062,54 1.664,96 475,00 3.211,58 2.391,63 15.053,23 162,76 29.877,81 RABU

2014-10-28 6.327,99 4.063,04 53.157,77 5.108,61 6.057,59 21.672,26 1.640,54 473,00 3.216,54 2.376,83 14.630,52 164,71 28.700,95 SELASA

2014-10-27 6.209,04 4.166,59 53.228,67 5.202,34 6.128,58 21.924,79 1.621,01 474,00 3.221,49 2.445,87 14.841,88 154,97 28.869,07 SENIN

2014-10-24 6.280,41 4.043,32 53.086,86 5.342,95 6.294,22 21.924,79 1.660,07 468,00 3.226,45 2.460,67 14.935,81 150,09 29.397,46 JUMAT

2014-10-23 6.375,57 4.008,80 53.157,77 5.331,23 6.388,87 21.810,00 1.660,07 470,00 3.211,58 2.505,05 15.123,68 141,32 29.973,88 KAMIS

2014-10-22 6.232,83 3.994,01 54.103,21 5.237,49 6.412,53 21.970,71 1.645,43 471,00 3.152,11 2.524,77 15.123,68 134,50 30.766,46 RABU

2014-10-21 6.185,25 3.929,91 54.339,57 5.307,79 6.436,19 21.764,09 1.660,07 468,00 3.132,28 2.490,25 14.747,94 129,63 30.382,18 SELASA

2014-10-20 6.280,41 3.895,39 56.041,38 5.155,47 6.530,84 21.787,05 1.645,43 462,00 3.137,24 2.544,50 15.029,75 124,75 29.949,86 SENIN

2014-10-17 6.232,83 3.924,98 57.199,55 5.342,95 6.601,83 21.029,44 1.650,31 457,00 3.112,46 2.564,22 15.029,75 122,80 30.694,41 JUMA 2014-10- 6.042,52 3.910,19 54.788,66 5.307,79 6.459,85 20.501,40 1.630,78 459,00 3.112,46 2.455,73 14.560,07 121,83 29.709,69 KAMIS

2014-10-15 6.090,10 3.806,64 55.143,20 5.342,95 6.625,49 20.662,11 1.567,31 458,00 3.122,37 2.470,53 14.677,49 120,85 29.877,81 RABU

2014-10-14 6.029,20 3.727,74 53.701,40 5.167,19 6.578,17 20.340,70 1.567,31 460,00 3.162,02 2.416,28 14.184,32 122,80 29.709,69 SELASA

2014-10-13 5.982,09 3.648,85 53.512,31 5.167,19 6.436,19 20.202,95 1.577,07 457,00 3.127,32 2.411,35 14.184,32 123,78 29.301,39 SENIN

2014-10-10 6.123,40 3.722,81 53.512,31 5.202,34 6.483,52 20.202,95 1.601,48 463,00 3.147,15 2.426,15 13.949,48 119,88 29.589,60 JUMAT

2014-10-09 6.335,37 3.762,26 52.755,95 5.190,62 6.412,53 20.340,70 1.616,13 468,00 3.276,01 2.485,32 13.926,00 119,88 29.493,53 KAMIS

2014-10-08 6.311,81 3.712,95 53.417,76 4.968,00 6.365,20 19.996,33 1.616,13 465,00 3.271,05 2.524,77 13.855,55 121,83 29.373,44 RABU

2014-10-07 6.406,02 3.851,02 53.417,76 5.085,17 6.507,18 20.662,11 1.621,01 469,00 3.350,35 2.549,43 14.466,13 122,80 29.445,49 SELASA

2014-10-06 6.335,37 3.796,78 52.495,95 5.120,32 6.412,53 20.019,29 1.625,90 463,00 3.320,61 2.534,63 14.137,36 121,83 29.541,56 SENIN

2014-10-03 6.217,61 3.742,54 53.417,76 5.132,04 6.412,53 19.353,51 1.630,78 465,00 3.251,23 2.514,91 13.738,13 121,83 29.565,58 JUMAT

2014-10-02 6.217,61 3.870,74 52.850,50 5.038,30 6.459,85 19.307,59 1.621,01 478,00 3.310,70 2.549,43 13.808,58 123,78 30.406,20 KAMIS

2014-10-01 6.594,43 4.102,49 53.134,13 5.249,21 6.601,83 19.904,50 1.635,66 489,00 3.365,22 2.549,43 14.231,29 127,68 30.550,30 RABU

2014-09-30 6.641,54 4.181,39 53.583,22 5.319,51 6.625,49 19.789,71 1.660,07 490,00 3.365,22 2.564,22 14.489,62 125,73 30.550,30 SELASA

2014-09-29 6.641,54 4.127,15 53.512,31 5.319,51 6.601,83 20.065,20 1.655,19 484,00 3.404,87 2.569,15 14.325,23 126,70 30.742,44 SENIN

2014-09-26 6.594,43 4.023,60 53.843,22 5.296,08 6.578,17 20.363,66 1.655,19 491,00 3.404,87 2.593,81 14.207,81 130,60 30.550,30 JUMAT 2014-09- 6.759,29 4.053,18 53.465,04 5.225,78 6.554,50 20.983,52 1.660,07 498,00 3.409,82 2.657,91 14.982,78 133,52 30.069,95 KAMIS

2014-09-24 6.782,84 4.043,32 52.755,95 5.155,47 6.672,82 21.236,06 1.635,66 492,00 3.394,96 2.662,84 15.006,26 125,73 30.093,97 RABU

2014-09-23 6.829,95 4.092,63 52.661,41 5.073,46 6.649,15 21.304,93 1.660,07 480,00 3.390,00 2.643,12 15.147,17 124,75 30.262,09 SELASA

2014-09-22 6.924,15 4.206,04 53.417,76 5.249,21 6.743,80 21.649,30 1.650,31 480,00 3.345,39 2.682,57 15.288,07 126,70 30.718,42 SENIN

2014-09-19 6.924,15 4.215,90 52.472,32 5.296,08 6.720,14 21.947,75 1.635,66 479,00 3.226,45 2.702,29 15.335,04 127,68 30.502,27 JUMAT

2014-09-18 6.947,71 4.122,21 53.465,04 5.260,93 6.720,14 21.695,21 1.630,78 475,00 3.310,70 2.657,91 15.428,97 128,65 30.718,42 KAMIS

2014-09-17 6.853,50 4.186,32 53.654,13 5.249,21 6.696,48 21.672,26 1.630,78 470,00 3.380,09 2.707,22 15.382,01 132,55 30.646,37 RABU

2014-09-16 6.829,95 4.196,18 53.465,04 5.143,76 6.601,83 21.603,38 1.616,13 465,00 3.345,39 2.663,83 15.194,13 135,47 30.358,16 SELASA

2014-09-15 6.877,05 4.146,87 52.945,04 5.272,64 6.649,15 22.039,58 1.630,78 468,00 3.419,74 2.673,57 15.194,13 132,55 30.093,97 SENIN

2014-09-12 6.806,40 3.885,53 51.999,59 5.284,36 6.672,82 21.259,01 1.625,90 467,00 3.543,64 2.663,83 14.818,39 131,57 30.069,95 JUMAT

2014-09-11 6.829,95 3.747,47 51.999,59 4.991,44 6.578,17 21.190,14 1.621,01 468,00 3.310,70 2.663,83 14.747,94 133,52 29.949,86 KAMIS

2014-09-10 6.900,60 3.826,36 51.054,15 5.050,02 6.578,17 21.810,00 1.621,01 471,00 3.266,10 2.688,18 14.865,36 134,50 29.925,85 RABU

2014-09-09 7.065,46 3.910,19 51.195,96 5.085,17 6.625,49 22.039,58 1.635,66 478,00 3.285,92 2.727,14 14.959,30 142,30 30.069,95 SELASA

2014-09-08 7.136,12 3.959,50 52.283,23 5.143,76 6.625,49 22.521,70 1.650,31 479,00 3.211,58 2.775,84 15.311,55 143,27 30.598,34 SENIN

2014-09-05 7.206,77 3.929,91 51.999,59 5.108,61 6.601,83 22.131,41 1.640,54 479,00 3.271,05 2.809,93 15.382,01 140,35 30.574,32 JUMAT 2014-09- 7.112,57 3.994,01 52.070,50 5.108,61 6.649,15 22.246,20 1.640,54 485,00 3.271,05 2.761,23 15.264,59 146,19 30.430,21 KAMIS

2014-09-03 7.230,32 3.994,01 51.999,59 5.132,04 6.696,48 22.590,57 1.645,43 489,00 3.186,80 2.839,15 15.428,97 150,09 30.742,44 RABU

2014-09-02 7.277,43 3.989,08 52.472,32 5.108,61 6.649,15 22.452,82 1.635,66 491,00 3.191,75 2.839,15 15.288,07 149,12 30.742,44 SELASA

2014-09-01 7.183,22 3.974,29 52.023,23 5.108,61 6.649,15 22.154,37 1.640,54 494,00 3.236,36 2.819,67 15.264,59 154,97 30.742,44 SENIN

2014-08-29 7.136,12 3.791,85 51.054,15 4.921,13 6.507,18 22.269,16 1.621,01 505,00 3.340,44 2.844,02 15.241,10 148,14 29.805,76 JUMAT

2014-08-28 7.230,32 3.994,01 51.621,41 4.944,57 6.578,17 22.475,78 1.640,54 510,00 3.355,31 2.878,11 15.405,49 151,07 30.838,51 KAMIS

2014-08-27 7.159,67 3.974,29 51.810,50 4.921,13 6.578,17 22.475,78 1.625,90 505,00 3.330,53 2.824,54 15.264,59 149,12 30.694,41 RABU

2014-08-26 7.159,67 3.979,22 50.770,51 4.815,68 6.625,49 22.406,91 1.625,90 510,00 3.191,75 2.848,89 15.452,46 152,04 30.430,21 SELASA

2014-08-25 7.183,22 3.979,22 52.023,23 4.827,40 6.696,48 23.095,65 1.635,66 520,00 3.221,49 2.892,72 15.757,75 153,99 30.262,09 SENIN

2014-08-22 7.277,43 3.974,29 52.472,32 4.733,66 6.720,14 23.279,31 1.650,31 525,00 3.201,67 2.912,19 15.781,23 154,97 30.358,16 JUMAT

2014-08-21 7.324,53 4.003,87 52.566,86 4.803,96 6.743,80 22.866,07 1.645,43 515,00 3.231,40 2.917,06 15.640,33 154,97 30.646,37 KAMIS

2014-08-20 7.277,43 3.949,63 51.999,59 4.815,68 6.696,48 22.544,66 1.640,54 515,00 3.216,54 2.931,67 15.593,36 154,97 30.646,37 RABU

2014-08-19 7.230,32 3.885,53 51.526,87 4.792,25 6.625,49 22.590,57 1.601,48 520,00 3.122,37 2.931,67 15.663,81 153,02 30.214,06 SELASA

2014-08-18 7.230,32 3.979,22 51.526,87 4.897,70 6.743,80 22.636,49 1.591,72 520,00 3.087,68 2.863,50 15.640,33 154,97 30.262,09 SENIN

2014-08-15 7.206,77 4.013,74 51.432,32 4.909,42 6.720,14 22.636,49 1.577,07 490,00 3.102,54 2.814,80 15.475,94 157,89 30.646,37 JUMAT 2014-08- 7.277,43 3.974,29 51.999,59 4.897,70 6.767,47 22.590,57 1.591,72 492,00 2.973,68 2.770,97 15.452,46 163,74 30.718,42 KAMIS

2014-08-13 7.277,43 4.013,74 52.046,87 4.921,13 6.743,80 22.590,57 1.591,72 474,00 3.132,28 2.790,45 15.710,78 165,69 30.742,44 RABU

2014-08-12 7.206,77 3.929,91 51.432,32 4.862,55 6.720,14 22.567,61 1.601,48 455,00 3.087,68 2.800,19 15.640,33 169,59 30.117,99 SELASA

2014-08-11 7.206,77 3.910,19 51.030,51 4.862,55 6.696,48 22.498,74 1.601,48 450,00 3.072,81 2.829,41 15.569,88 161,79 30.021,92 SENIN

2014-08-08 7.112,57 3.806,64 50.061,43 4.850,83 6.601,83 22.223,25 1.591,72 450,00 2.978,64 2.819,67 15.264,59 159,84 29.301,39 JUMAT

2014-08-07 7.230,32 3.821,43 50.392,33 4.909,42 6.625,49 22.429,87 1.591,72 451,00 3.003,42 2.809,93 15.358,52 160,81 29.565,58 KAMIS

2014-08-06 7.183,22 3.895,39 50.581,42 4.850,83 6.672,82 22.269,16 1.557,54 449,00 2.978,64 2.892,72 15.405,49 163,74 29.541,56 RABU

2014-08-05 7.348,08 3.910,19 50.860,88 4.944,57 6.696,48 22.269,16 1.596,60 456,00 2.978,64 2.951,15 15.499,43 164,71 29.685,67 SELASA

2014-08-04 7.442,29 3.890,46 50.674,57 4.968,00 6.791,13 22.360,99 1.616,13 460,00 2.973,68 2.897,59 15.710,78 157,89 30.238,07 SENIN

2014-08-01 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 JUMAT

2014-07-31 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 KAMIS

2014-07-30 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 RABU

2014-07-29 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 SELASA

2014-07-28 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 SENIN

2014-07-25 7.277,43 3.895,39 50.488,27 4.897,70 6.696,48 22.911,98 1.689,37 461,00 2.825,00 2.951,15 15.569,88 153,02 29.541,56 JUMAT 2014-07- 7.230,32 3.934,84 49.510,18 4.909,42 6.696,48 23.508,89 1.708,90 460,00 3.117,41 2.921,93 15.640,33 151,07 29.925,85 KAMIS

2014-07-23 7.253,88 3.915,12 49.836,21 4.932,85 6.672,82 23.991,00 1.718,67 440,00 3.122,37 2.921,93 15.851,69 150,09 29.997,90 RABU

2014-07-22 7.277,43 3.870,74 50.301,97 4.897,70 6.625,49 24.105,79 1.699,14 440,00 3.038,11 2.936,54 15.616,85 152,04 29.973,88 SELASA

2014-07-21 7.277,43 3.920,05 50.301,97 4.921,13 6.672,82 24.289,46 1.704,02 448,00 3.137,24 2.936,54 15.945,62 160,81 29.877,81 SENIN

2014-07-18 7.206,77 3.915,12 50.255,39 4.909,42 6.696,48 23.876,21 1.679,60 443,00 3.127,32 2.921,93 15.687,30 162,76 29.709,69 JUMAT

2014-07-17 7.159,67 3.924,98 49.882,78 4.921,13 6.601,83 23.554,80 1.694,25 448,00 2.993,51 2.902,45 15.546,39 169,59 29.685,67 KAMIS

2014-07-16 7.159,67 3.998,94 50.022,51 4.921,13 6.696,48 23.968,05 1.747,96 450,00 2.973,68 2.999,85 16.016,07 171,53 30.021,92 RABU

2014-07-15 7.159,67 3.801,71 49.417,02 4.675,08 6.538,41 23.738,47 1.684,49 444,00 2.770,48 2.795,32 15.898,65 172,51 30.142,00 SELASA

2014-07-14 7.065,46 3.786,91 49.137,57 4.698,51 6.538,41 23.531,85 1.660,07 443,00 2.765,53 2.678,44 15.640,33 171,53 29.205,32 SENIN

2014-07-11 7.112,57 3.791,85 48.881,40 4.721,95 6.584,79 23.623,68 1.694,25 451,00 2.765,53 2.702,79 15.640,33 172,51 29.205,32 JUMAT

2014-07-10 7.371,63 3.821,43 50.115,66 4.672,73 6.561,60 23.417,06 1.704,02 449,00 2.839,87 2.727,14 15.710,78 173,48 30.166,02 KAMIS

2014-07-09 7.206,77 3.821,43 49.580,04 4.616,30 6.399,30 22.957,90 1.674,72 451,00 2.839,87 2.678,44 15.217,62 172,51 29.997,90 RABU

2014-07-08 7.206,77 3.821,43 49.580,04 4.616,30 6.399,30 22.957,90 1.674,72 451,00 2.839,87 2.678,44 15.217,62 172,51 29.997,90 SELASA

2014-07-07 7.065,46 3.841,15 49.743,06 4.616,30 6.399,30 22.957,90 1.655,19 453,00 2.859,69 2.639,48 14.959,30 179,33 29.685,67 SENIN

2014-07-04 6.924,15 3.732,68 49.626,62 4.548,58 6.306,56 21.465,64 1.645,43 454,00 2.765,53 2.537,21 14.207,81 174,46 29.109,25 JUMAT 2014-07- 6.924,15 3.786,91 48.951,27 4.582,44 6.329,74 21.190,14 1.655,19 449,00 2.765,53 2.532,34 14.113,87 173,48 29.013,18 KAMIS

2014-07-02 7.018,36 3.767,19 49.137,57 4.616,30 6.329,74 21.259,01 1.655,19 446,00 2.760,57 2.556,69 14.160,84 170,56 29.133,27 RABU

2014-07-01 6.924,15 3.708,02 49.463,60 4.548,58 6.260,18 21.121,27 1.645,43 448,00 2.696,14 2.537,21 14.160,84 171,53 28.580,86 SELASA

2014-06-30 6.853,50 3.672,52 49.836,21 4.514,72 6.213,81 20.708,02 1.621,01 443,00 2.696,14 2.556,69 14.160,84 172,51 28.124,53 SENIN

2014-06-27 6.924,15 3.667,65 49.323,87 4.469,57 6.306,56 20.662,11 1.621,01 448,00 2.696,14 2.542,08 14.066,90 171,55 28.316,67 JUMAT

2014-06-26 6.806,40 3.760,19 49.347,16 4.514,72 6.329,74 20.753,94 1.630,78 443,00 2.691,18 2.542,08 14.184,32 172,51 28.272,48 KAMIS

2014-06-25 6.782,84 3.721,23 48.438,93 4.503,43 6.283,37 20.730,98 1.621,01 442,00 2.686,23 2.498,25 14.090,39 177,33 28.177,60 RABU

2014-06-24 6.853,50 3.745,58 49.836,21 4.514,72 6.329,74 21.029,44 1.621,01 445,00 2.686,23 2.527,47 14.090,39 171,55 28.177,60 SELASA

2014-06-23 6.806,40 3.745,58 49.090,99 4.503,43 6.329,74 21.213,10 1.606,37 443,00 2.686,23 2.483,64 14.090,39 168,65 28.272,48 SENIN

2014-06-20 6.735,74 3.799,16 48.997,84 4.559,87 6.329,74 21.442,68 1.581,95 447,00 2.745,70 2.454,42 14.019,94 175,40 28.343,63 JUMAT

2014-06-19 6.735,74 3.760,19 49.067,71 4.559,87 6.329,74 21.442,68 1.562,42 449,00 2.725,88 2.483,64 14.090,39 178,29 28.035,29 KAMIS

2014-06-18 6.759,29 3.794,29 49.370,45 4.514,72 6.329,74 21.398,47 1.596,60 452,00 2.765,53 2.512,86 14.278,26 184,07 27.892,98 RABU

2014-06-17 6.806,40 3.789,42 49.393,74 4.514,72 6.329,74 22.061,64 1.606,37 455,00 2.765,53 2.522,60 14.489,62 187,93 27.987,86 SELASA

2014-06-16 6.829,95 3.765,06 49.347,16 4.514,72 6.306,56 21.685,84 1.562,42 460,00 2.775,44 2.522,60 14.442,65 190,82 28.130,17 SENIN

2014-06-13 6.971,26 3.794,29 49.929,36 4.616,30 6.376,11 21.973,22 1.555,59 465,00 2.820,04 2.478,77 14.489,62 189,86 28.272,48 JUMAT 2014-06- 7.018,36 3.838,12 50.325,25 4.605,01 6.376,11 21.597,42 1.574,91 468,00 2.844,82 2.478,77 14.466,13 192,75 28.462,23 KAMIS

2014-06-11 7.089,01 3.833,25 51.140,33 4.605,01 6.399,30 21.066,88 1.613,56 470,00 2.844,82 2.454,42 14.419,16 194,68 28.912,88 RABU

2014-06-10 6.971,26 3.711,48 51.140,33 4.605,01 6.352,93 20.912,14 1.613,56 470,00 2.800,22 2.454,42 14.325,23 192,75 28.651,98 SELASA

2014-06-09 6.806,40 3.657,91 50.534,85 4.526,01 6.306,56 20.470,02 1.550,76 470,00 2.795,26 2.439,82 14.090,39 190,82 28.438,51 SENIN

2014-06-06 6.782,84 3.740,71 50.534,85 4.559,87 6.306,56 20.867,93 1.550,76 471,00 2.874,56 2.493,38 14.395,68 194,68 28.912,88 JUMAT

2014-06-05 6.735,74 3.740,71 49.929,36 4.559,87 6.352,93 20.425,81 1.531,43 470,00 2.889,43 2.542,08 14.278,26 196,60 28.889,16 KAMIS

2014-06-04 6.759,29 3.711,48 50.115,66 4.605,01 6.399,30 20.492,13 1.531,43 470,00 2.924,12 2.581,04 14.184,32 196,60 28.723,13 RABU

2014-06-03 6.806,40 3.711,48 49.836,21 4.548,58 6.445,67 20.470,02 1.526,60 472,00 2.943,95 2.600,52 14.137,36 200,46 28.509,66 SELASA

2014-06-02 6.806,40 3.701,74 48.438,93 4.548,58 6.376,11 20.248,96 1.541,09 472,00 2.953,86 2.590,78 13.949,48 194,68 28.225,04 SENIN

2014-05-30 6.665,09 3.677,39 48.485,51 4.605,01 6.329,74 20.027,90 1.487,95 474,00 2.938,99 2.578,12 13.832,06 196,60 27.632,08 JUMAT

2014-05-29 7.018,36 3.891,70 50.255,39 4.638,87 6.306,56 20.890,03 1.560,42 477,00 2.924,12 2.625,86 14.301,74 193,71 28.651,98 KAMIS

2014-05-28 7.018,36 3.891,70 50.255,39 4.638,87 6.306,56 20.890,03 1.560,42 477,00 2.924,12 2.625,86 14.301,74 193,71 28.651,98 RABU

2014-05-27 7.018,36 3.862,48 49.859,50 4.593,73 6.283,37 20.779,50 1.574,91 477,00 2.889,43 2.563,80 14.090,39 186,97 28.580,82 SELASA

2014-05-26 7.018,36 3.862,48 49.859,50 4.593,73 6.283,37 20.779,50 1.574,91 477,00 2.889,43 2.563,80 14.090,39 186,97 28.580,82 SENIN

2014-05-23 7.065,46 3.828,38 49.836,21 4.605,01 6.213,81 20.735,29 1.574,91 479,00 2.894,39 2.559,02 14.113,87 185,04 28.485,95 JUMAT 2014-05- 7.016,48 3.794,29 49.836,21 4.503,43 6.283,37 20.602,66 1.560,42 483,00 2.849,78 2.563,80 14.043,42 187,93 28.485,95 KAMIS

2014-05-21 6.924,15 3.711,48 49.882,78 4.537,29 6.260,18 20.403,70 1.555,59 479,00 2.770,48 2.563,80 14.066,90 189,86 28.462,23 RABU

2014-05-20 6.924,15 3.755,32 51.233,48 4.503,43 6.283,37 20.337,38 1.594,24 482,00 2.760,57 2.535,15 13.949,48 190,82 28.082,73 SELASA

2014-05-19 7.108,80 3.896,57 53.096,52 4.616,30 6.515,23 20.425,81 1.574,91 484,00 2.889,43 2.625,86 14.348,71 198,53 28.936,60 SENIN

2014-05-16 7.085,72 3.896,57 53.119,81 4.661,45 6.584,79 21.111,09 1.555,59 487,00 2.929,08 2.683,15 14.982,78 202,39 29.221,22 JUMAT

2014-05-15 6.993,40 3.838,12 53.003,37 4.650,16 6.538,41 21.199,51 1.550,76 486,00 2.993,51 2.683,15 14.982,78 199,49 29.221,22 KAMIS

2014-05-14 6.993,40 3.838,12 53.003,37 4.650,16 6.538,41 21.199,51 1.550,76 486,00 2.993,51 2.683,15 14.982,78 199,49 29.221,22 RABU

2014-05-13 6.854,91 3.765,06 52.444,46 4.514,72 6.538,41 20.138,43 1.497,62 488,00 3.003,42 2.668,83 14.654,00 197,57 28.651,98 SELASA

2014-05-12 6.924,15 3.765,06 51.699,24 4.492,15 6.561,60 20.337,38 1.516,94 487,00 2.988,55 2.673,61 14.654,00 199,49 29.007,75 SENIN

2014-05-09 6.901,07 3.877,09 52.165,00 4.503,43 6.538,41 19.453,15 1.507,28 489,00 3.052,98 2.621,09 13.902,52 200,46 29.173,78 JUMAT

2014-05-08 6.901,07 3.847,86 50.301,97 4.503,43 6.515,23 19.519,47 1.497,62 488,00 3.028,20 2.630,64 13.808,58 200,46 28.841,72 KAMIS

2014-05-07 6.924,15 3.842,99 49.836,21 4.514,72 6.515,23 18.944,72 1.492,78 489,00 2.998,46 2.616,31 13.409,35 201,42 28.675,69 RABU

2014-05-06 6.831,83 3.847,86 52.025,27 4.503,43 6.515,23 18.966,82 1.502,45 486,00 3.057,94 2.644,96 13.644,19 203,35 27.869,26 SELASA

2014-05-05 6.854,91 3.638,42 53.841,73 4.503,43 6.515,23 18.900,50 1.507,28 486,00 2.859,69 2.673,61 13.785,10 205,28 28.201,32 SENIN

2014-05-02 6.854,91 3.604,33 53.375,98 4.503,43 6.538,41 18.966,82 1.507,28 487,00 2.864,65 2.683,15 13.714,64 198,53 27.703,23 JUMAT 2014-05- 6.854,91 3.672,52 52.630,76 4.514,72 6.538,41 19.408,94 1.492,78 498,00 2.963,77 2.711,80 13.949,48 183,11 27.750,67 KAMIS

2014-04-30 6.854,91 3.672,52 52.630,76 4.514,72 6.538,41 19.408,94 1.492,78 498,00 2.963,77 2.711,80 13.949,48 183,11 27.750,67 RABU

2014-04-29 6.901,07 3.726,10 51.932,12 4.514,72 6.515,23 19.342,62 1.473,46 497,00 2.948,90 2.711,80 14.066,90 185,04 27.513,49 SELASA

2014-04-28 7.016,48 3.750,45 51.280,06 4.514,72 6.492,04 19.696,32 1.478,29 499,00 2.948,90 2.578,12 14.489,62 184,07 27.110,27 SENIN

2014-04-25 7.270,36 3.847,86 50.814,30 4.503,43 6.631,16 19.983,69 1.492,78 500,00 3.057,94 2.597,22 14.747,94 186,00 27.537,20 JUMAT

2014-04-24 7.339,60 3.799,16 50.814,30 4.514,72 6.677,53 19.740,53 1.487,95 500,00 3.057,94 2.587,67 14.583,55 186,97 27.798,11 KAMIS

2014-04-23 7.293,44 3.769,93 48.904,69 4.514,72 6.631,16 19.983,69 1.497,62 505,00 2.998,46 2.578,12 14.747,94 190,82 28.438,51 RABU

2014-04-22 7.247,28 3.833,25 48.322,49 4.503,43 6.700,71 20.138,43 1.487,95 505,00 3.142,19 2.678,38 14.747,94 195,64 29.244,94 SELASA

2014-04-21 7.293,44 4.076,79 47.134,81 4.503,43 6.654,34 20.337,38 1.463,80 505,00 3.380,09 2.673,61 14.818,39 190,82 29.126,35 SENIN

2014-04-18 7.224,20 4.101,14 47.134,81 4.503,43 6.677,53 20.735,29 1.492,78 496,00 3.370,18 2.673,61 14.865,36 186,00 29.221,22 JUMAT

2014-04-17 7.224,20 4.101,14 47.134,81 4.503,43 6.677,53 20.735,29 1.492,78 496,00 3.370,18 2.673,61 14.865,36 186,00 29.221,22 KAMIS

2014-04-16 7.154,96 4.081,66 45.784,10 4.503,43 6.538,41 20.713,18 1.483,12 491,00 3.340,44 2.673,61 14.982,78 187,93 28.557,10 RABU

2014-04-15 7.131,88 4.144,98 46.016,98 4.537,29 6.631,16 20.691,08 1.463,80 494,00 3.370,18 2.673,61 14.959,30 186,00 29.102,63 SELASA

2014-04-14 7.108,80 4.106,01 46.203,29 4.514,72 6.700,71 20.293,17 1.468,63 494,00 3.340,44 2.673,61 14.959,30 186,97 29.173,78 SENIN

2014-04-11 7.085,72 4.091,40 45.644,38 4.480,86 6.677,53 19.983,69 1.458,97 495,00 3.266,10 2.644,96 14.395,68 184,07 28.960,32 JUMAT 2014-04- 6.947,23 4.003,73 45.830,68 4.480,86 6.515,23 20.094,22 1.458,97 496,00 3.147,15 2.563,80 14.724,46 184,07 28.035,29 KAMIS

2014-04-09 7.408,84 4.140,11 47.274,53 4.514,72 6.654,34 22.061,64 1.458,97 510,00 3.414,78 2.716,57 15.781,23 192,75 28.153,89 RABU

2014-04-08 7.408,84 4.140,11 47.274,53 4.514,72 6.654,34 22.061,64 1.458,97 510,00 3.414,78 2.716,57 15.781,23 192,75 28.153,89 SELASA

2014-04-07 7.385,76 4.101,14 46.762,20 4.548,58 6.700,71 22.061,64 1.473,46 520,00 3.365,22 2.792,96 15.828,20 203,35 28.414,79 SENIN

2014-04-04 7.201,12 3.916,05 45.551,23 4.514,72 6.631,16 21.354,25 1.449,31 520,00 3.280,96 2.659,28 15.616,85 209,13 27.892,98 JUMAT

2014-04-03 7.201,12 3.993,99 47.041,65 4.537,29 6.770,27 21.509,00 1.454,14 515,00 3.290,88 2.711,80 15.969,11 208,17 28.462,23 KAMIS

2014-04-02 7.131,88 4.003,73 47.949,88 4.514,72 6.863,02 21.133,20 1.444,47 515,00 3.251,23 2.730,90 15.593,36 207,20 28.391,07 RABU

2014-04-01 7.085,72 4.042,69 47.414,26 4.548,58 6.886,20 21.044,77 1.454,14 520,00 3.266,10 2.792,96 15.499,43 212,99 28.462,23 SELASA

2014-03-31 6.808,75 3.891,70 46.016,98 4.559,87 6.770,27 20.668,97 1.415,49 515,00 3.246,27 2.635,41 14.841,88 213,95 27.750,67 SENIN

2014-03-28 6.808,75 3.891,70 46.016,98 4.559,87 6.770,27 20.668,97 1.415,49 515,00 3.246,27 2.635,41 14.841,88 213,95 27.750,67 JUMAT

2014-03-27 6.693,35 3.891,70 45.784,10 4.582,44 6.723,90 21.044,77 1.425,15 520,00 3.434,61 2.625,86 14.747,94 224,55 27.228,86 KAMIS

2014-03-26 6.739,51 3.984,24 44.247,10 4.537,29 6.561,60 21.398,47 1.415,49 525,00 3.449,47 2.559,02 14.747,94 197,57 27.252,58 RABU

2014-03-25 6.693,35 4.052,43 42.011,46 4.514,72 6.515,23 21.420,57 1.396,16 525,00 3.494,08 2.539,93 14.794,91 184,07 26.801,93 SELASA

2014-03-24 6.716,43 4.096,27 43.082,70 4.605,01 6.538,41 21.398,47 1.401,00 530,00 3.385,04 2.621,09 14.794,91 190,82 26.849,37 SENIN

2014-03-21 6.785,67 4.028,08 42.942,98 4.954,90 6.793,46 20.823,71 1.376,84 535,00 3.320,61 2.625,86 14.466,13 197,57 26.683,34 JUMAT 2014-03- 6.970,31 3.950,15 42.337,49 4.875,90 6.700,71 20.470,02 1.367,18 535,00 3.380,09 2.511,28 14.372,20 227,44 26.683,34 KAMIS

2014-03-19 7.270,36 4.081,66 43.362,16 4.887,18 6.932,57 21.265,83 1.372,01 565,00 3.474,25 2.630,64 15.029,75 248,64 27.418,61 RABU

2014-03-18 7.108,80 4.183,94 43.944,36 4.898,47 6.955,76 21.221,62 1.410,66 565,00 3.588,25 2.644,96 15.100,20 246,72 27.489,77 SELASA

2014-03-17 7.316,52 4.237,52 44.969,03 5.033,91 7.118,06 21.663,74 1.439,64 565,00 3.588,25 2.664,06 15.499,43 265,03 28.201,32 SENIN

2014-03-14 7.201,12 4.188,81 45.644,38 5.011,34 7.187,62 21.221,62 1.425,15 550,00 3.563,46 2.664,06 15.029,75 270,81 29.292,38 JUMAT

2014-03-13 6.716,43 4.091,40 45.132,04 4.977,48 7.141,25 19.630,00 1.396,16 550,00 3.528,77 2.482,63 14.184,32 268,88 28.746,85 KAMIS

2014-03-12 6.670,27 4.081,66 43.804,63 4.966,19 7.002,13 19.630,00 1.367,18 540,00 3.608,07 2.473,09 14.207,81 259,25 27.513,49 RABU

2014-03-11 6.693,35 4.096,27 43.827,92 4.966,19 6.955,76 20.072,11 1.372,01 550,00 3.682,41 2.544,70 14.513,10 262,14 27.015,40 SELASA

2014-03-10 6.716,43 4.091,40 44.107,37 4.909,76 6.863,02 20.160,54 1.367,18 525,00 3.657,63 2.525,60 14.372,20 260,21 26.801,93 SENIN

2014-03-07 6.462,54 4.086,53 43.967,64 4.921,04 6.886,20 19.895,27 1.376,84 505,00 3.662,59 2.530,38 14.372,20 256,35 26.683,34 JUMAT

2014-03-06 6.485,62 4.057,30 43.781,34 4.932,33 6.863,02 19.497,36 1.372,01 500,00 3.637,81 2.482,63 14.184,32 251,54 26.849,37 KAMIS

2014-03-05 6.485,62 4.071,92 44.596,42 4.943,62 6.700,71 19.408,94 1.381,67 505,00 3.672,50 2.544,70 13.972,97 243,83 26.683,34 RABU

2014-03-04 6.300,98 4.028,08 44.247,10 4.932,33 6.607,97 19.276,30 1.381,67 485,00 3.598,16 2.411,02 13.808,58 241,90 26.588,46 SELASA

2014-03-03 6.277,90 4.062,18 44.107,37 5.022,62 6.631,16 19.453,15 1.381,67 489,00 3.573,38 2.368,05 13.808,58 240,93 26.825,65 SENIN

2014-02-28 6.416,38 4.125,49 44.433,40 5.045,20 6.654,34 19.851,06 1.401,00 490,00 3.568,42 2.344,18 14.090,39 247,68 27.110,27 JUMAT 2014-02- 6.185,58 4.091,40 44.899,16 4.966,19 6.515,23 19.209,99 1.352,68 484,00 3.503,99 2.286,89 13.573,74 244,79 26.588,46 KAMIS

2014-02-26 6.047,09 4.023,21 43.688,19 4.921,04 6.445,67 18.723,66 1.352,68 482,00 3.503,99 2.272,57 13.503,29 248,64 26.588,46 RABU

2014-02-25 6.185,58 4.076,79 43.781,34 5.079,06 6.468,86 19.364,73 1.386,50 487,00 3.513,90 2.334,63 13.761,61 250,57 26.944,24 SELASA

2014-02-24 6.254,82 4.062,18 44.573,13 5.056,49 6.468,86 19.674,21 1.410,66 490,00 3.548,60 2.315,53 13.996,45 243,83 26.920,52 SENIN

2014-02-21 6.439,46 3.945,28 44.619,71 4.921,04 6.538,41 20.138,43 1.420,32 490,00 3.494,08 2.301,21 14.160,84 241,90 26.944,24 JUMAT

2014-02-20 6.370,22 3.891,70 43.408,73 4.864,61 6.492,04 20.027,90 1.391,33 485,00 3.360,26 2.167,53 14.184,32 252,50 26.849,37 KAMIS

2014-02-19 6.416,38 3.896,57 43.548,46 4.875,90 6.492,04 20.027,90 1.372,01 490,00 3.340,44 2.124,56 14.090,39 252,50 26.944,24 RABU

2014-02-18 6.277,90 3.896,57 42.384,06 4.830,75 6.492,04 19.851,06 1.347,85 490,00 3.365,22 2.138,88 14.090,39 253,46 26.635,90 SELASA

2014-02-17 6.300,98 3.906,31 40.660,76 4.875,90 6.515,23 19.828,95 1.357,52 491,00 3.414,78 2.177,08 14.301,74 252,50 26.920,52 SENIN

2014-02-14 6.185,58 3.847,86 40.660,76 4.909,76 6.492,04 19.630,00 1.347,85 478,00 3.370,18 2.115,01 13.949,48 253,46 26.920,52 JUMAT

2014-02-13 6.139,42 3.823,51 41.312,82 4.932,33 6.468,86 19.762,63 1.343,02 478,00 3.345,39 2.119,79 14.184,32 256,35 26.683,34 KAMIS

2014-02-12 6.139,42 3.833,25 41.405,97 4.943,62 6.492,04 19.806,84 1.362,35 479,00 3.340,44 2.124,56 14.184,32 260,21 26.564,75 RABU

2014-02-11 6.070,17 3.794,29 41.452,55 4.988,76 6.399,30 19.497,36 1.352,68 477,00 3.231,40 2.091,14 14.184,32 257,32 26.185,25 SELASA

2014-02-10 6.000,93 3.740,71 41.452,55 5.011,34 6.538,41 19.209,99 1.352,68 478,00 3.231,40 1.990,88 14.160,84 257,32 26.659,62 SENIN

2014-02-07 6.024,01 3.896,57 40.893,64 5.033,91 6.538,41 19.011,03 1.367,18 481,00 3.236,36 2.005,20 14.043,42 255,39 26.778,21 JUMAT 2014-02- 5.908,61 3.818,64 41.312,82 5.011,34 6.515,23 18.767,87 1.372,01 479,00 3.186,80 1.976,56 13.667,68 257,32 26.754,49 KAMIS

2014-02-05 5.885,53 3.804,03 40.381,30 4.954,90 6.376,11 18.789,98 1.362,35 482,00 3.191,75 1.976,56 13.550,26 276,59 26.683,34 RABU

2014-02-04 5.770,13 3.857,61 39.682,66 4.864,61 6.329,74 18.480,49 1.362,35 487,00 3.122,37 1.971,78 13.033,61 283,34 26.422,43 SELASA

2014-02-03 5.862,45 3.925,80 38.890,87 4.842,04 6.422,48 18.966,82 1.338,19 486,00 3.092,63 1.962,24 13.151,03 285,27 26.944,24 SENIN

2014-01-31 5.931,69 4.028,08 39.030,60 4.966,19 6.468,86 19.806,84 1.357,52 486,00 3.236,36 1.981,33 13.338,90 285,27 27.086,55 JUMAT

2014-01-30 5.931,69 4.028,08 39.030,60 4.966,19 6.468,86 19.806,84 1.357,52 486,00 3.236,36 1.981,33 13.338,90 285,27 27.086,55 KAMIS

2014-01-29 5.931,69 3.969,63 39.286,77 5.056,49 6.422,48 19.254,20 1.372,01 489,00 3.271,05 2.062,50 13.526,77 285,27 27.039,12 RABU

2014-01-28 5.885,53 3.896,57 38.192,23 4.819,46 6.445,67 18.789,98 1.357,52 485,00 3.271,05 2.086,37 13.151,03 287,19 26.280,12 SELASA

2014-01-27 5.908,61 3.760,19 37.656,61 4.898,47 6.445,67 17.883,64 1.309,21 485,00 3.295,83 2.119,79 13.127,54 288,16 25.734,60 SENIN

2014-01-24 6.024,01 3.784,54 39.263,48 5.056,49 6.747,09 18.834,19 1.362,35 500,00 3.429,65 2.196,18 13.667,68 289,12 26.635,90 JUMAT

2014-01-23 6.277,90 3.838,12 40.544,32 5.101,63 6.747,09 18.812,08 1.362,35 500,00 3.449,47 2.210,50 13.996,45 288,16 27.110,27 KAMIS

2014-01-22 6.277,90 3.925,80 41.755,29 5.237,07 6.654,34 18.414,18 1.367,18 500,00 3.459,39 2.210,50 13.785,10 271,77 27.039,12 RABU

2014-01-21 6.231,74 3.823,51 41.918,31 5.011,34 6.283,37 18.966,82 1.362,35 500,00 3.449,47 2.205,73 14.066,90 272,74 26.707,06 SELASA

2014-01-20 6.300,98 3.808,90 42.244,34 4.954,90 6.260,18 19.121,56 1.357,52 494,00 3.454,43 2.196,18 14.160,84 262,14 26.612,18 SENIN

2014-01-17 6.393,30 3.813,77 41.918,31 4.932,33 6.190,63 19.364,73 1.343,02 491,00 3.469,30 2.196,18 14.278,26 259,25 26.232,69 JUMAT 2014-01- 6.739,51 3.833,25 41.732,00 4.898,47 6.237,00 19.121,56 1.352,68 488,00 3.474,25 2.148,43 14.278,26 258,28 26.375,00 KAMIS

2014-01-15 6.739,51 3.828,38 41.010,08 4.853,32 6.190,63 19.408,94 1.381,67 484,00 3.518,86 2.243,92 14.724,46 263,10 26.588,46 RABU

2014-01-14 6.462,54 3.706,61 39.682,66 4.582,44 6.237,00 19.408,94 1.381,67 477,00 3.518,86 2.272,57 14.583,55 260,21 25.639,72 SELASA

2014-01-13 6.462,54 3.706,61 39.682,66 4.582,44 6.237,00 19.408,94 1.381,67 477,00 3.518,86 2.272,57 14.583,55 260,21 25.639,72 SENIN

2014-01-10 6.231,74 3.458,21 39.589,51 4.514,72 6.190,63 18.458,39 1.323,70 472,00 3.404,87 2.220,05 13.996,45 242,86 24.572,39 JUMAT

2014-01-09 6.254,82 3.355,92 39.030,60 4.503,43 6.097,88 17.883,64 1.285,05 473,00 3.394,96 2.167,53 13.244,96 234,19 24.738,42 KAMIS

2014-01-08 6.277,90 3.287,73 39.170,33 4.548,58 6.213,81 17.861,53 1.256,06 480,00 3.271,05 2.157,98 13.268,45 229,37 24.857,01 RABU

2014-01-07 6.300,98 3.214,67 39.938,83 4.559,87 6.144,25 17.861,53 1.241,57 482,00 3.211,58 2.148,43 13.409,35 228,41 24.857,01 SELASA

2014-01-06 6.324,06 3.292,60 39.589,51 4.571,15 6.190,63 17.972,06 1.265,73 481,00 3.176,89 2.153,21 13.432,84 229,37 25.378,82 SENIN

2014-01-03 6.231,74 3.312,09 39.589,51 4.605,01 6.213,81 17.684,68 1.275,39 485,00 3.221,49 2.220,05 13.479,80 226,48 25.141,63 JUMAT

2014-01-02 6.416,38 3.433,85 39.822,39 4.717,88 6.213,81 17.994,16 1.275,39 500,00 3.271,05 2.243,92 13.620,71 226,48 25.426,26 KAMIS

Date

SAMPEL

HARI ASII CPIN GGRM ICBP INDF INTP KLBF KRAS MAIN SMCB SMGR SRIL UNVR

2015-12-31 5.898,04 2.580,62 52.890,86 6.526,19 5.055,90 21.765,19 1.302,52 293,00 1.525,00 981,31 11.013,78 384,80 36.641,83 kamis

2015-12-30 5.898,04 2.580,62 52.890,86 6.526,19 5.055,90 21.765,19 1.302,52 293,00 1.525,00 981,31 11.013,78 384,80 36.641,83 rabu

2015-12-29 5.922,62 2.660,02 52.482,15 6.368,79 5.007,05 21.887,05 1.277,85 293,00 1.445,00 981,31 10.796,40 375,90 36.889,41 selasa

2015-12-28 5.898,04 2.724,54 51.833,04 6.296,14 5.031,48 21.887,05 1.238,38 291,00 1.395,00 966,51 10.675,64 379,86 36.666,58 senin

2015-12-25 5.898,04 2.749,35 52.073,45 6.320,36 4.840,97 21.887,05 1.228,52 289,00 1.335,00 1.001,03 10.820,56 380,85 36.295,21 jumat

2015-12-24 5.898,04 2.749,35 52.073,45 6.320,36 4.840,97 21.887,05 1.228,52 289,00 1.335,00 1.001,03 10.820,56 380,85 36.295,21 kamis

2015-12-23 5.898,04 2.749,35 52.073,45 6.320,36 4.840,97 21.887,05 1.228,52 289,00 1.335,00 1.001,03 10.820,56 380,85 36.295,21 rabu

2015-12-22 5.971,77 2.729,50 51.664,75 6.284,03 4.850,74 21.618,95 1.258,12 289,00 1.300,00 1.035,55 10.603,18 383,81 36.617,07 selasa

2015-12-21 6.143,80 2.734,46 49.813,57 6.187,17 4.860,51 21.253,35 1.258,12 290,00 1.295,00 996,10 10.530,72 379,86 35.255,38 senin

2015-12-18 6.168,37 2.679,87 49.813,57 6.005,55 4.933,78 20.473,41 1.272,92 284,00 1.370,00 981,31 10.120,12 376,89 35.527,72 jumat

2015-12-17 6.291,25 2.878,38 49.525,07 6.150,85 5.007,05 20.644,03 1.282,79 286,00 1.400,00 1.005,96 10.434,11 370,95 36.641,83 kamis

2015-12-16 6.168,37 2.794,01 48.948,08 6.053,98 4.875,16 19.985,95 1.223,58 282,00 1.405,00 986,24 10.192,58 370,95 35.007,80 rabu

14 6.020,92 2.709,65 46.640,12 5.678,63 4.777,46 18.913,53 1.228,52 275,00 1.300,00 971,44 10.095,97 376,89 34.809,73 senin

2015-12-11 5.799,74 2.838,68 48.851,92 5.593,88 4.845,85 18.913,53 1.208,78 286,00 1.320,00 986,24 10.385,80 377,88 34.339,33 jumat

2015-12-10 6.119,22 2.977,64 50.005,90 5.787,61 4.884,93 19.303,50 1.169,31 295,00 1.300,00 986,24 10.820,56 372,93 35.032,56 kamis

2015-12-09 6.094,65 2.828,75 49.236,58 5.896,58 4.958,21 19.303,50 1.228,52 302,00 1.390,00 1.005,96 10.603,18 377,88 34.760,22 rabu

2015-12-08 6.094,65 2.828,75 49.236,58 5.896,58 4.958,21 19.303,50 1.228,52 302,00 1.390,00 1.005,96 10.603,18 377,88 34.760,22 selasa

2015-12-07 6.414,12 2.828,75 48.755,75 6.029,77 5.007,05 19.644,73 1.263,05 303,00 1.355,00 1.025,69 10.627,33 380,85 35.403,93 senin

2015-12-04 6.291,25 3.007,41 49.332,74 6.053,98 4.933,78 19.717,85 1.292,66 302,00 1.410,00 1.035,55 10.579,03 366,01 35.824,81 jumat

2015-12-03 6.192,95 3.255,55 49.597,20 6.138,74 5.055,90 19.425,37 1.332,13 304,00 1.340,00 1.060,21 10.699,79 355,13 36.394,25 kamis

2015-12-02 6.192,95 3.275,40 48.851,92 6.284,03 5.055,90 19.279,13 1.341,99 305,00 1.380,00 1.065,14 10.796,40 365,02 36.419,00 rabu

2015-12-01 6.266,67 3.364,73 49.044,25 6.296,14 5.104,75 19.912,83 1.371,60 304,00 1.410,00 1.050,34 10.651,49 372,93 36.699,26 selasa

2015-11-30 5.824,32 3.141,40 47.024,78 6.114,52 4.762,81 18.231,09 1.317,32 302,00 1.460,00 1.124,31 10.265,04 367,99 36.061,44 senin

2015-11-27 6.119,22 3.195,99 48.082,60 6.090,31 5.275,73 19.498,49 1.341,99 307,00 1.620,00 1.060,21 10.651,49 361,06 37.778,65 jumat

2015-11-26 6.119,22 3.275,40 49.621,24 6.090,31 5.349,00 20.473,41 1.366,66 312,00 1.405,00 1.055,28 10.796,40 375,90 36.355,82 kamis

2015-11-25 6.070,07 3.171,18 48.467,26 6.102,41 5.226,88 19.498,49 1.332,13 313,00 1.270,00 1.050,34 10.675,64 382,82 37.091,77 rabu

23 6.143,80 3.027,26 47.601,77 6.199,28 5.324,58 19.790,97 1.302,52 312,00 1.180,00 1.060,21 11.013,78 387,77 36.846,45 senin

2015-11-20 6.192,95 3.052,08 49.284,66 6.247,71 5.519,97 20.473,41 1.341,99 312,00 1.195,00 1.065,14 11.013,78 370,95 36.552,07 jumat

2015-11-19 6.143,80 2.868,46 47.433,48 6.114,52 5.519,97 20.497,79 1.327,19 312,00 1.170,00 1.025,69 11.013,78 334,35 36.012,38 kamis

2015-11-18 6.242,10 2.754,31 47.625,81 6.175,06 5.275,73 20.375,92 1.332,13 305,00 1.185,00 981,31 11.110,39 334,35 35.840,66 rabu

2015-11-17 6.217,52 2.754,31 49.212,54 6.102,41 5.153,60 20.059,07 1.332,13 306,00 1.185,00 986,24 10.723,94 327,43 35.693,47 selasa

2015-11-16 6.315,82 2.645,13 46.880,53 5.981,33 4.958,21 19.108,52 1.332,13 308,00 1.160,00 991,17 10.434,11 320,50 35.619,87 senin

2015-11-13 6.487,85 2.704,69 45.678,47 6.005,55 5.055,90 19.498,49 1.337,06 315,00 1.165,00 991,17 10.313,34 331,38 35.619,87 jumat

2015-11-12 6.487,85 2.684,83 47.120,94 6.053,98 5.055,90 18.816,04 1.332,13 318,00 1.155,00 1.005,96 9.806,13 340,29 33.951,73 kamis

2015-11-11 6.659,88 2.655,06 45.197,64 6.066,09 5.129,18 18.864,79 1.322,26 317,00 1.150,00 1.005,96 10.144,27 339,30 34.515,95 rabu

2015-11-10 6.389,55 2.431,74 44.620,65 6.066,09 5.251,30 17.646,13 1.351,86 319,00 1.150,00 1.020,76 9.612,91 345,23 34.736,74 selasa

2015-11-09 6.315,82 2.610,39 45.654,42 6.247,71 5.422,27 18.011,73 1.420,93 315,00 1.140,00 1.035,55 9.902,74 355,13 36.012,38 senin

2015-11-06 6.487,85 2.630,24 46.255,46 6.296,14 5.715,37 19.254,76 1.386,40 322,00 1.100,00 1.060,21 10.313,34 367,00 36.306,76 jumat

2015-11-05 6.389,55 2.679,87 46.135,25 6.332,46 5.861,92 19.717,85 1.406,13 332,00 1.165,00 1.065,14 10.289,19 367,00 36.085,97 kamis

2015-11-04 6.438,70 2.679,87 46.399,71 6.429,33 5.959,62 19.985,95 1.430,80 317,00 1.155,00 1.079,93 10.240,88 379,86 36.331,29 rabu

02 6.143,80 2.491,29 41.807,82 6.356,68 5.690,95 17.962,98 1.371,60 307,00 1.110,00 1.035,55 9.419,68 367,00 36.208,63 senin

2015-10-30 5.799,74 2.481,36 41.302,95 6.393,00 5.397,85 17.548,64 1.411,07 312,00 1.115,00 1.035,55 9.467,99 374,91 36.306,76 jumat

2015-10-29 5.701,44 2.392,03 41.254,87 6.453,54 5.519,97 17.889,86 1.416,00 310,00 1.130,00 1.035,55 9.467,99 367,99 36.503,01 kamis

2015-10-28 5.971,77 2.511,14 43.274,34 6.465,65 5.935,19 19.595,98 1.445,60 319,00 1.170,00 1.079,93 9.975,20 379,86 37.484,28 rabu

2015-10-27 6.143,80 2.580,62 44.139,82 6.635,16 6.057,31 20.010,32 1.435,74 318,00 1.140,00 1.050,34 9.975,20 380,85 37.925,84 selasa

2015-10-26 6.192,95 2.550,84 44.572,57 6.635,16 6.081,74 20.497,79 1.445,60 321,00 1.140,00 1.079,93 10.337,50 378,87 37.925,84 senin

2015-10-23 6.192,95 2.491,29 44.428,32 6.574,62 6.081,74 20.473,41 1.440,67 320,00 1.185,00 1.060,21 10.482,41 384,80 37.705,06 jumat

2015-10-22 6.094,65 2.337,44 42.312,68 6.441,44 5.959,62 19.181,64 1.396,26 316,00 1.175,00 1.055,28 10.361,65 383,81 37.533,34 kamis

2015-10-21 6.217,52 2.471,44 43.731,12 6.344,57 6.081,74 19.864,09 1.416,00 321,00 1.180,00 1.084,86 10.868,86 391,73 37.974,91 rabu

2015-10-20 6.242,10 2.446,62 42.024,19 6.453,54 6.179,44 19.011,03 1.435,74 325,00 1.215,00 1.045,41 10.216,73 402,61 37.999,44 selasa

2015-10-19 6.389,55 2.526,03 41.783,78 6.453,54 6.252,71 18.426,07 1.430,80 330,00 1.225,00 1.045,41 10.265,04 399,64 37.606,93 senin

2015-10-16 6.192,95 2.481,36 41.158,70 6.393,00 6.057,31 19.059,77 1.425,87 329,00 1.245,00 1.045,41 10.047,66 379,86 36.870,99 jumat

2015-10-15 6.291,25 2.446,62 41.326,99 6.393,00 5.764,22 17.548,64 1.450,54 335,00 1.300,00 1.035,55 9.806,13 364,03 37.288,02 kamis

2015-10-14 6.020,92 2.446,62 41.351,03 6.175,06 5.373,42 17.085,55 1.440,67 335,00 1.320,00 1.075,00 9.806,13 367,00 37.876,78 rabu

4

KATA PENGANTAR

Puji syukur penulis ucapkan terimakasih kepada Tuhan Yesus Kristus atas limpahan berkat dan karuniaNya yang telah memberikan pengetahuan,kesehatan dan kesempatan untuk boleh menikmati masa-masa perkuliahan sampai akhirnya dapat menyelesaikan penelitian skripsi ini yang berjudul “Pengaruh Weekend

Effect terhadap Return Saham Perusahaan Manufaktur di Bursa Efek Indonesia

periode 2013-2015”.

Teristimewa penulis ucapkan terima kasih banyak buat keluarga tercinta orang tua penulis (J. Saragih dan M. Girsang) serta kakak dan adik ( Ocha, Ardo dan Apri) yang telah banyak memberi dukungan dan motivasi yang luar biasa melalui doa dan kasih sayang yang selalu diberikan dengan tulus selama ini.

Penulis telah banyak menerima bimbingan,sara,motivasi dan doa dari berbagai pihak selama penulisan skripsi ini. Oleh karena itu, pada kesempatan ini penulis menyampaikan terima kasih kepada semua pihak yang telah memberikan bantuan dan bimbingan, yaitu kepada :

1. Bapak Prof. Dr. Ramli, SE, MS selaku Dekan Fakultas Ekonomi Universitas Sumatera Utara

2. Bapak Dr. Syafuddin Ginting Sugihen,MAFIS,Ak, selaku Ketua Departemen Akuntansi Fakultas Ekonomi Universitas Sumatera Utara dan Drs. Hotmal Ja’far, MM,Ak selaku Sekertaris Departemen Akuntansi Fakultas Ekonomi Sumatera Utara

3. Bapak Drs. Firman Syarif, M.Si,Ak, selaku Ketua Program Studi S1 Akuntansi Fakultas Ekonomi Universitas Sumatera Utara dan Dra. Mutia Ismail, MM,Ak, selaku sekertaris Program Studi S1 Akuntansi Fakultas Ekonomi Universitas Sumatera Utara.

4. Bapak Drs. Sucipto, MM,Ak selaku dosen pembanding penulis yang telah banyak memberikan masukan selama penulisan skripsi ini.

5. Adik-adik kelompok Ekkleysia (Renny,Iren,Sanda,Chrisna, Rika) yang sudah banyak memberikan dukungan,motivasi serta doa pada penulis selama penyusunan skripsi ini.

6. B’Adi yang selalu memberikan masukan, dukungan dan doa kepada penulis dalam setiap kondisi agar skripsi ini dapat diselesaikan dengan baik.

7. Teman-teman seperjuangan Tiwik,Agustina, K’Nelly dan adik-adik kos yang cantik Risa, Ruti, Ade yang selalu membantu penulis dalam penyelesaian skripsi ini.

8. Seluruh teman-teman sepelayanan di Pemuda GKPS P. Bulan.

Dalam penulisan skripsi ini masih jauh dari kesempurnaan. Oleh karena itu, dengan kerendahan hati dan tangan terbuka penulis menerima kritik dan saran guna membangun penyempurnaan skripsi ini. Akhir kata semoga skripsi ini bermanfaat bagi yang membacanya.

Medan, September 2016 Penulis

6

DAFTAR ISI

ABSTRAK i

ABSTRACT ii

KATA PENGANTAR iii

DAFTAR ISI v

DAFTAR TABEL vii

DAFTAR GAMBAR viii

BAB 1 PENDAHULUAN 1

1.1 Latar belakang 1

1.2 Perumusan Masalah 7

1.3 Tujuan Penelitian 7

1.4 Manfaat Penelitian 7

BAB 2 TINJAUAN PUSTAKA 9

2.1 Tinjauan Teoritis 9

2.1.1 Pasar Modal 9

2.1.2 Saham 11

2.1.3 Harga Saham 15

2.1.4 Return Saham 16

2.1.5 Hipotesis Pasar Efisien 18

2.1.6 Anomali Pasar 24

2.1.7 Weekend Effect 26

2.1.8 Analisis Teknikal 26

2.2 Tinjauan Peneliti Terdahulu 29

2.3 Kerangka Konseptual 32

2.4 Hipotesis 33

BAB 3 METODE PENELITIAN 34

3.1 Jenis Penelitian 34

3.2 Batasan Operasional 34

3.3 Defenisi Operasional dan Pengukuran Variabel 34 3.4 Populasi Dan Sampel Penelitian 36

3.5 Metode pengumpulan data 41

3.6 Teknik analisis data 42

3.6.1 Uji Normalitas 42

3.6.2 Uji–T One Sample Statistic 43 3.6.3 Uji-T Independent Sample Statistic 43

BAB 4 HASIL DAN PEMBAHASAN 45

4.1 Gambaran Umum Perusahaan 45

4.2 Analisis Hasil Penelitian 46

4.2.1 Analisis Statistik Descriptif 46

4.2.2 Uji Normalitas 47

4.2.3 Uji Beda 48 4.2.3.1 One-Sample Kolmogorov-Smirnov Test 48

4.2.3.2 Paired Sample Statistic 49

4.3 Pembahasan 51

BAB 5 KESIMPULAN DAN SARAN 52

5.1 Kesimpulan 52

5.2 Keterbatasan 52

5.3 Saran 53

DAFTAR PUSTAKA 54

8

DAFTAR TABEL

No. Judul Halaman

Tabel 2.1 Ringkasan Peneliti Terdahulu 31 Tabel 3.1 Defenisi Operasional dan Variabel 36

Tabel 3.2 Daftar Jumlah Sampel Penelitian 37

Tabel 4.1 Daftar Sampel Penelitian 45

Tabel 4.2 Descriptive Statistic 47

Tabel 4.3 One-Sample Kolmogorov-Smirnov Test 48

Tabel 4.4 One-Sample Test 49

Tabel 4.5 Paired Samples Test 50

DAFTAR GAMBAR

NO. Judul Halaman

Gambar 2.1 Faktor Eksternal dan Internal harga saham... 16 Gambar 2.2 Kerangka Konseptual... 33