Analisis Pemilihan Investasi Saham di Bursa Efek Indonesia dengan Penerapan Estimasi-M
49
LAMPIRAN
Lampiran 1. Data Harga Saham IHSG, Saham Individual, dan Data Pengembalian Harga Saham (4 Januari 2010 – 30 Desember 2014)
No
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
Tanggal
Jan 4, 2010
Jan 5, 2010
Jan 6, 2010
Jan 7, 2010
Jan 8, 2010
Jan 11, 2010
Jan 12, 2010
Jan 13, 2010
Jan 14, 2010
Jan 15, 2010
Jan 18, 2010
Jan 19, 2010
Jan 20, 2010
Jan 21, 2010
Jan 22, 2010
Jan 25, 2010
Jan 26, 2010
Jan 27, 2010
Jan 28, 2010
Jan 29, 2010
Feb 1, 2010
Feb 2, 2010
Feb 3, 2010
Feb 4, 2010
Feb 5, 2010
Feb 8, 2010
Feb 9, 2010
Feb 10, 2010
Feb 11, 2010
Feb 12, 2010
Feb 15, 2010
Feb 16, 2010
Feb 17, 2010
Feb 18, 2010
Feb 19, 2010
Feb 22, 2010
Feb 23, 2010
Feb 24, 2010
Feb 25, 2010
Mar 1, 2010
Mar 2, 2010
Mar 3, 2010
Mar 4, 2010
Mar 5, 2010
Mar 8, 2010
Mar 9, 2010
Mar 10, 2010
IHSG
2,575.41
2,605.28
2,603.30
2,586.90
2,614.37
2,632.20
2,659.55
2,632.87
2,645.18
2,647.09
2,642.55
2,666.07
2,667.27
2,638.38
2,610.34
2,597.86
2,578.42
2,564.55
2,619.56
2,610.80
2,587.55
2,580.25
2,604.55
2,593.22
2,518.98
2,475.57
2,489.49
2,483.44
2,507.75
2,534.14
2,517.46
2,558.50
2,581.34
2,560.03
2,554.38
2,564.26
2,583.65
2,579.42
2,549.03
2,554.67
2,576.59
2,567.09
2,565.65
2,578.77
2,626.45
2,657.17
2,670.22
XIHSG
0.011531
-0.000760
-0.006320
0.010563
0.006797
0.010337
-0.010082
0.004665
0.000722
-0.001717
0.008861
0.000450
-0.010890
-0.010685
-0.004792
-0.007511
-0.005394
0.021223
-0.003350
-0.008945
-0.002825
0.009374
-0.004360
-0.029046
-0.017383
0.005607
-0.002433
0.009741
0.010468
-0.006604
0.016171
0.008887
-0.008290
-0.002209
0.003860
0.007533
-0.001639
-0.011852
0.002210
0.008544
-0.003694
-0.000561
0.005101
0.018321
0.011629
0.004899
ADHI
410.00
400.00
405.00
410.00
415.00
410.00
410.00
405.00
405.00
405.00
405.00
405.00
395.00
400.00
400.00
410.00
400.00
400.00
405.00
405.00
395.00
400.00
405.00
400.00
390.00
385.00
385.00
375.00
370.00
385.00
385.00
385.00
390.00
380.00
380.00
380.00
390.00
385.00
390.00
385.00
390.00
385.00
385.00
380.00
390.00
385.00
385.00
YADHI
-0.024693
0.012423
0.012270
0.012121
-0.012121
0.000000
-0.012270
0.000000
0.000000
0.000000
0.000000
-0.025001
0.012579
0.000000
0.024693
-0.024693
0.000000
0.012423
0.000000
-0.025001
0.012579
0.012423
-0.012423
-0.025318
-0.012903
0.000000
-0.026317
-0.013423
0.039740
0.000000
0.000000
0.012903
-0.025975
0.000000
0.000000
0.025975
-0.012903
0.012903
-0.012903
0.012903
-0.012903
0.000000
-0.013072
0.025975
-0.012903
0.000000
ASII
35,300.00
35,500.00
35,300.00
34,200.00
34,400.00
34,950.00
35,400.00
35,100.00
35,550.00
36,200.00
36,000.00
36,250.00
35,800.00
35,250.00
33,800.00
33,400.00
33,850.00
34,350.00
36,000.00
35,950.00
35,400.00
36,000.00
35,650.00
35,350.00
34,350.00
33,700.00
34,150.00
34,250.00
34,300.00
35,300.00
34,950.00
35,700.00
36,250.00
36,000.00
36,150.00
36,550.00
36,900.00
36,800.00
36,250.00
36,850.00
36,200.00
36,150.00
36,050.00
36,800.00
39,000.00
40,250.00
39,950.00
YASII
0.005650
-0.005650
-0.031657
0.005831
0.015862
0.012793
-0.008511
0.012739
0.018119
-0.005540
0.006920
-0.012491
-0.015482
-0.042005
-0.011905
0.013383
0.014663
0.046917
-0.001390
-0.015417
0.016807
-0.009770
-0.008451
-0.028696
-0.019104
0.013265
0.002924
0.001459
0.028738
-0.009964
0.021232
0.015289
-0.006920
0.004158
0.011004
0.009530
-0.002714
-0.015058
0.016416
-0.017796
-0.001382
-0.002770
0.020591
0.058064
0.031548
-0.007481
CPIN
2,200.00
2,175.00
2,175.00
2,250.00
2,250.00
2,350.00
2,325.00
2,325.00
2,275.00
2,275.00
2,250.00
2,300.00
2,300.00
2,275.00
2,250.00
2,225.00
2,150.00
2,125.00
2,200.00
2,200.00
2,175.00
2,200.00
2,200.00
2,200.00
2,125.00
2,050.00
2,075.00
2,050.00
2,100.00
2,100.00
2,100.00
2,125.00
2,100.00
2,075.00
2,075.00
2,050.00
2,075.00
2,025.00
2,000.00
2,025.00
2,050.00
2,100.00
2,125.00
2,150.00
2,150.00
2,150.00
2,200.00
YCPIN
-0.011429
0.000000
0.033902
0.000000
0.043485
-0.010695
0.000000
-0.021740
0.000000
-0.011050
0.021979
0.000000
-0.010929
-0.011050
-0.011173
-0.034289
-0.011696
0.034686
0.000000
-0.011429
0.011429
0.000000
0.000000
-0.034686
-0.035932
0.012121
-0.012121
0.024098
0.000000
0.000000
0.011834
-0.011834
-0.011976
0.000000
-0.012121
0.012121
-0.024391
-0.012423
0.012423
0.012270
0.024098
0.011834
0.011696
0.000000
0.000000
0.022990
KLBF
1,320.00
1,320.00
1,350.00
1,350.00
1,360.00
1,350.00
1,360.00
1,340.00
1,350.00
1,380.00
1,400.00
1,390.00
1,400.00
1,400.00
1,380.00
1,420.00
1,390.00
1,440.00
1,530.00
1,540.00
1,600.00
1,600.00
1,610.00
1,590.00
1,490.00
1,470.00
1,490.00
1,500.00
1,580.00
1,600.00
1,570.00
1,590.00
1,580.00
1,560.00
1,550.00
1,550.00
1,590.00
1,580.00
1,560.00
1,590.00
1,600.00
1,570.00
1,590.00
1,680.00
1,690.00
1,680.00
1,680.00
YKLBF
0.000000
0.022473
0.000000
0.007380
-0.007380
0.007380
-0.014815
0.007435
0.021979
0.014389
-0.007168
0.007168
0.000000
-0.014389
0.028573
-0.021353
0.035339
0.060625
0.006515
0.038221
0.000000
0.006231
-0.012500
-0.064958
-0.013514
0.013514
0.006689
0.051960
0.012579
-0.018928
0.012658
-0.006309
-0.012739
-0.006431
0.000000
0.025479
-0.006309
-0.012739
0.019048
0.006270
-0.018928
0.012658
0.055060
0.005935
-0.005935
0.000000
LSIP
8,500.00
8,650.00
8,700.00
9,200.00
9,300.00
9,400.00
9,250.00
9,050.00
9,200.00
9,050.00
9,050.00
9,100.00
9,000.00
8,950.00
9,000.00
8,950.00
8,600.00
8,400.00
8,600.00
8,500.00
8,450.00
8,450.00
8,600.00
8,600.00
8,350.00
8,200.00
8,500.00
8,350.00
8,650.00
8,600.00
8,500.00
8,550.00
8,650.00
8,650.00
8,750.00
8,850.00
9,150.00
9,050.00
9,000.00
9,050.00
8,950.00
8,800.00
8,750.00
8,900.00
8,950.00
9,200.00
9,250.00
YLSIP
0.017493
0.005764
0.055880
0.010811
0.010695
-0.016086
-0.021859
0.016439
-0.016439
0.000000
0.005510
-0.011050
-0.005571
0.005571
-0.005571
-0.039891
-0.023530
0.023530
-0.011696
-0.005900
0.000000
0.017596
0.000000
-0.029501
-0.018127
0.035932
-0.017805
0.035298
-0.005797
-0.011696
0.005865
0.011628
0.000000
0.011494
0.011364
0.033336
-0.010989
-0.005540
0.005540
-0.011111
-0.016902
-0.005698
0.016998
0.005602
0.027550
0.005420
PWON
501.20
510.84
481.93
477.11
481.93
481.93
481.93
477.11
481.93
481.93
481.93
481.93
491.57
491.57
481.93
501.20
501.20
501.20
530.12
530.12
520.48
539.76
520.48
510.84
501.20
501.20
510.84
520.48
520.48
520.48
530.12
530.12
539.76
539.76
530.12
539.76
549.40
539.76
549.40
549.40
549.40
539.76
539.76
539.76
539.76
549.40
549.40
YPWON
0.019051
-0.058258
-0.010052
0.010052
0.000000
0.000000
-0.010052
0.010052
0.000000
0.000000
0.000000
0.019805
0.000000
-0.019805
0.039206
0.000000
0.000000
0.056098
0.000000
-0.018352
0.036373
-0.036373
-0.018695
-0.019051
0.000000
0.019051
0.018695
0.000000
0.000000
0.018352
0.000000
0.018021
0.000000
-0.018021
0.018021
0.017702
-0.017702
0.017702
0.000000
0.000000
-0.017702
0.000000
0.000000
0.000000
0.017702
0.000000
SMRA
570.00
580.00
590.00
590.00
590.00
590.00
620.00
620.00
640.00
630.00
600.00
610.00
650.00
640.00
640.00
660.00
640.00
630.00
710.00
700.00
720.00
700.00
720.00
770.00
740.00
730.00
740.00
720.00
730.00
730.00
710.00
730.00
730.00
720.00
700.00
710.00
720.00
730.00
720.00
730.00
750.00
750.00
740.00
740.00
740.00
740.00
750.00
YSMRA
0.017392
0.017094
0.000000
0.000000
0.000000
0.049597
0.000000
0.031749
-0.015748
-0.048790
0.016529
0.063513
-0.015504
0.000000
0.030772
-0.030772
-0.015748
0.119545
-0.014185
0.028171
-0.028171
0.028171
0.067139
-0.039740
-0.013606
0.013606
-0.027399
0.013793
0.000000
-0.027780
0.027780
0.000000
-0.013793
-0.028171
0.014185
0.013986
0.013793
-0.013793
0.013793
0.027029
0.000000
-0.013423
0.000000
0.000000
0.000000
0.013423
TLKM
9,550.00
9,600.00
9,500.00
9,250.00
9,350.00
9,450.00
9,500.00
9,400.00
9,350.00
9,500.00
9,400.00
9,450.00
9,500.00
9,450.00
9,300.00
9,250.00
9,300.00
9,250.00
9,300.00
9,350.00
9,300.00
9,300.00
9,350.00
9,250.00
8,950.00
8,700.00
8,550.00
8,550.00
8,750.00
8,700.00
8,700.00
8,800.00
8,750.00
8,700.00
8,600.00
8,500.00
8,500.00
8,450.00
8,300.00
8,150.00
8,450.00
8,350.00
8,250.00
8,300.00
8,600.00
8,750.00
8,600.00
Universitas Sumatera Utara
YTLKM
0.005222
-0.010471
-0.026668
0.010753
0.010638
0.005277
-0.010582
-0.005333
0.015915
-0.010582
0.005305
0.005277
-0.005277
-0.016000
-0.005391
0.005391
-0.005391
0.005391
0.005362
-0.005362
0.000000
0.005362
-0.010753
-0.032970
-0.028331
-0.017392
0.000000
0.023122
-0.005731
0.000000
0.011429
-0.005698
-0.005731
-0.011561
-0.011696
0.000000
-0.005900
-0.017911
-0.018238
0.036149
-0.011905
-0.012048
0.006042
0.035507
0.017291
-0.017291
50
No
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
Tanggal
Mar 11, 2010
Mar 12, 2010
Mar 15, 2010
Mar 17, 2010
Mar 18, 2010
Mar 19, 2010
Mar 22, 2010
Mar 23, 2010
Mar 24, 2010
Mar 25, 2010
Mar 26, 2010
Mar 29, 2010
Mar 30, 2010
Mar 31, 2010
Apr 1, 2010
Apr 5, 2010
Apr 6, 2010
Apr 7, 2010
Apr 8, 2010
Apr 9, 2010
Apr 12, 2010
Apr 13, 2010
Apr 14, 2010
Apr 15, 2010
Apr 16, 2010
Apr 19, 2010
Apr 20, 2010
Apr 21, 2010
Apr 22, 2010
Apr 23, 2010
Apr 26, 2010
Apr 27, 2010
Apr 28, 2010
Apr 29, 2010
Apr 30, 2010
May 3, 2010
May 4, 2010
May 5, 2010
May 6, 2010
May 7, 2010
May 10, 2010
May 11, 2010
May 12, 2010
May 14, 2010
May 17, 2010
May 18, 2010
May 19, 2010
May 20, 2010
May 21, 2010
May 24, 2010
May 25, 2010
IHSG
2,676.52
2,666.51
2,669.61
2,756.26
2,737.24
2,742.97
2,702.40
2,720.86
2,774.85
2,799.15
2,813.08
2,794.77
2,798.27
2,777.30
2,830.00
2,887.25
2,880.97
2,898.58
2,850.83
2,845.01
2,881.33
2,884.70
2,885.01
2,900.53
2,878.67
2,840.43
2,891.27
2,912.83
2,926.53
2,924.73
2,944.71
2,939.30
2,903.32
2,926.86
2,971.25
2,960.90
2,959.01
2,846.24
2,810.62
2,739.33
2,850.43
2,812.89
2,847.62
2,858.39
2,819.47
2,834.19
2,729.48
2,694.25
2,623.22
2,609.61
2,514.12
X IHSG
0.002357
-0.003747
0.001162
0.031942
-0.006925
0.002091
-0.014901
0.006808
0.019649
0.008719
0.004964
-0.006530
0.001252
-0.007522
0.018797
0.020028
-0.002177
0.006094
-0.016611
-0.002044
0.012685
0.001169
0.000107
0.005365
-0.007565
-0.013373
0.017740
0.007429
0.004692
-0.000615
0.006808
-0.001839
-0.012317
0.008075
0.015053
-0.003489
-0.000639
-0.038856
-0.012594
-0.025692
0.039756
-0.013257
0.012271
0.003775
-0.013710
0.005207
-0.037645
-0.012991
-0.026717
-0.005202
-0.037278
ADHI
405.00
415.00
405.00
420.00
430.00
425.00
405.00
415.00
405.00
410.00
415.00
435.00
440.00
440.00
450.00
480.00
480.00
550.00
560.00
560.00
540.00
580.00
610.00
580.00
580.00
580.00
610.00
610.00
600.00
590.00
590.00
600.00
600.00
590.00
590.00
580.00
560.00
520.00
500.00
470.00
510.00
490.00
500.00
500.00
490.00
495.00
465.00
460.00
440.00
440.00
420.00
YADHI
0.050644
0.024391
-0.024391
0.036368
0.023530
-0.011696
-0.048202
0.024391
-0.024391
0.012270
0.012121
0.047068
0.011429
0.000000
0.022473
0.064539
0.000000
0.136132
0.018019
0.000000
-0.036368
0.071459
0.050431
-0.050431
0.000000
0.000000
0.050431
0.000000
-0.016529
-0.016807
0.000000
0.016807
0.000000
-0.016807
0.000000
-0.017094
-0.035091
-0.074108
-0.039221
-0.061875
0.081678
-0.040005
0.020203
0.000000
-0.020203
0.010152
-0.062520
-0.010811
-0.044452
0.000000
-0.046520
ASII
39,600.00
39,000.00
38,650.00
40,850.00
40,200.00
40,100.00
40,200.00
40,800.00
41,800.00
43,000.00
43,150.00
42,600.00
42,400.00
41,900.00
44,500.00
46,700.00
45,300.00
45,500.00
43,800.00
43,450.00
44,550.00
43,900.00
43,350.00
43,450.00
42,900.00
43,100.00
43,900.00
45,150.00
45,450.00
45,800.00
47,000.00
46,200.00
45,550.00
46,100.00
47,150.00
46,400.00
45,550.00
43,450.00
41,900.00
40,200.00
42,600.00
42,700.00
42,700.00
42,600.00
41,900.00
41,500.00
39,600.00
38,450.00
38,000.00
37,900.00
36,400.00
YASII
-0.008800
-0.015267
-0.009015
0.055360
-0.016040
-0.002491
0.002491
0.014815
0.024214
0.028304
0.003482
-0.012828
-0.004706
-0.011863
0.060203
0.048255
-0.030437
0.004405
-0.038079
-0.008023
0.025001
-0.014698
-0.012608
0.002304
-0.012739
0.004651
0.018391
0.028076
0.006623
0.007671
0.025864
-0.017168
-0.014169
0.012002
0.022521
-0.016035
-0.018489
-0.047200
-0.036325
-0.041419
0.057987
0.002345
0.000000
-0.002345
-0.016568
-0.009592
-0.046864
-0.029470
-0.011773
-0.002635
-0.040382
CPIN
2,225.00
2,200.00
2,225.00
2,275.00
2,250.00
2,450.00
2,450.00
2,500.00
2,575.00
2,550.00
2,775.00
2,800.00
2,750.00
2,800.00
2,800.00
2,725.00
2,725.00
2,725.00
2,650.00
2,650.00
2,775.00
2,725.00
2,725.00
2,850.00
2,825.00
2,775.00
2,850.00
2,825.00
2,825.00
2,800.00
2,825.00
2,825.00
2,800.00
2,975.00
3,000.00
2,975.00
2,950.00
2,800.00
2,800.00
2,625.00
2,700.00
2,750.00
2,775.00
2,750.00
2,700.00
2,725.00
2,750.00
2,700.00
2,650.00
2,525.00
2,375.00
YCPIN
0.011300
-0.011300
0.011300
0.022223
-0.011050
0.085158
0.000000
0.020203
0.029559
-0.009756
0.084557
0.008969
-0.018019
0.018019
0.000000
-0.027151
0.000000
0.000000
-0.027909
0.000000
0.046091
-0.018182
0.000000
0.044851
-0.008811
-0.017858
0.026668
-0.008811
0.000000
-0.008889
0.008889
0.000000
-0.008889
0.060625
0.008368
-0.008368
-0.008439
-0.052186
0.000000
-0.064539
0.028171
0.018349
0.009050
-0.009050
-0.018349
0.009217
0.009132
-0.018349
-0.018692
-0.048319
-0.061244
KLBF
1,710.00
1,720.00
1,700.00
1,700.00
1,700.00
1,740.00
1,720.00
1,750.00
1,810.00
1,820.00
1,870.00
1,860.00
1,860.00
1,870.00
1,830.00
1,810.00
1,870.00
1,930.00
2,050.00
2,050.00
2,100.00
2,075.00
2,050.00
2,025.00
2,025.00
1,960.00
2,025.00
2,025.00
2,050.00
2,050.00
2,025.00
2,050.00
2,000.00
2,025.00
2,075.00
2,025.00
2,050.00
1,970.00
1,970.00
1,840.00
1,940.00
1,940.00
1,910.00
1,950.00
1,930.00
1,960.00
1,890.00
1,860.00
1,770.00
1,790.00
1,680.00
YKLBF
0.017700
0.005831
-0.011696
0.000000
0.000000
0.023257
-0.011561
0.017291
0.033711
0.005510
0.027102
-0.005362
0.000000
0.005362
-0.021622
-0.010989
0.032612
0.031582
0.060320
0.000000
0.024098
-0.011976
-0.012121
-0.012270
0.000000
-0.032625
0.032625
0.000000
0.012270
0.000000
-0.012270
0.012270
-0.024693
0.012423
0.024391
-0.024391
0.012270
-0.039806
0.000000
-0.068268
0.052922
0.000000
-0.015585
0.020726
-0.010309
0.015424
-0.036368
-0.016000
-0.049597
0.011236
-0.063422
LSIP
9,200.00
9,150.00
9,200.00
9,300.00
9,200.00
9,600.00
9,400.00
9,400.00
9,500.00
9,650.00
9,550.00
9,750.00
9,900.00
9,800.00
10,100.00
10,200.00
10,050.00
10,050.00
9,800.00
9,800.00
9,800.00
9,800.00
9,800.00
9,750.00
9,600.00
9,300.00
9,700.00
9,700.00
9,750.00
9,700.00
9,800.00
9,750.00
9,700.00
9,650.00
9,700.00
9,650.00
9,450.00
9,150.00
9,150.00
8,700.00
9,000.00
9,100.00
9,200.00
9,150.00
8,950.00
8,850.00
8,350.00
8,000.00
7,600.00
7,650.00
7,400.00
YLSIP
-0.005420
-0.005450
0.005450
0.010811
-0.010811
0.042560
-0.021053
0.000000
0.010582
0.015666
-0.010417
0.020726
0.015267
-0.010152
0.030153
0.009852
-0.014815
0.000000
-0.025190
0.000000
0.000000
0.000000
0.000000
-0.005115
-0.015504
-0.031749
0.042111
0.000000
0.005141
-0.005141
0.010257
-0.005115
-0.005141
-0.005168
0.005168
-0.005168
-0.020943
-0.032261
0.000000
-0.050431
0.033902
0.011050
0.010929
-0.005450
-0.022100
-0.011236
-0.058156
-0.042820
-0.051293
0.006557
-0.033226
PWON
578.31
587.95
607.23
626.51
636.14
645.78
626.51
626.51
626.51
626.51
616.87
607.23
607.23
587.95
587.95
578.31
568.68
568.68
578.31
578.31
578.31
578.31
578.31
578.31
607.23
607.23
626.51
636.14
616.87
597.59
597.59
587.95
578.31
587.95
587.95
587.95
578.31
559.04
539.76
520.48
559.04
559.04
568.68
578.31
597.59
607.23
568.68
578.31
559.04
559.04
539.76
YPWON
0.051283
0.016532
0.032266
0.031257
0.015254
0.015040
-0.030294
0.000000
0.000000
0.000000
-0.015506
-0.015751
0.000000
-0.032266
0.000000
-0.016532
-0.016792
0.000000
0.016792
0.000000
0.000000
0.000000
0.000000
0.000000
0.048798
0.000000
0.031257
0.015254
-0.030760
-0.031753
0.000000
-0.016263
-0.016532
0.016532
0.000000
0.000000
-0.016532
-0.033889
-0.035096
-0.036373
0.071470
0.000000
0.017097
0.016792
0.032795
0.016003
-0.065590
0.016792
-0.033889
0.000000
-0.035096
SMRA
760.00
770.00
800.00
810.00
810.00
810.00
820.00
850.00
880.00
870.00
860.00
860.00
850.00
830.00
870.00
880.00
870.00
890.00
880.00
870.00
860.00
880.00
870.00
870.00
870.00
860.00
880.00
920.00
930.00
920.00
940.00
940.00
960.00
980.00
980.00
940.00
950.00
910.00
890.00
870.00
890.00
840.00
850.00
860.00
830.00
820.00
760.00
740.00
700.00
720.00
690.00
YSMRA
0.013245
0.013072
0.038221
0.012423
0.000000
0.000000
0.012270
0.035932
0.034686
-0.011429
-0.011561
0.000000
-0.011696
-0.023811
0.047068
0.011429
-0.011429
0.022728
-0.011300
-0.011429
-0.011561
0.022990
-0.011429
0.000000
0.000000
-0.011561
0.022990
0.044452
0.010811
-0.010811
0.021506
0.000000
0.021053
0.020619
0.000000
-0.041673
0.010582
-0.043017
-0.022223
-0.022728
0.022728
-0.057820
0.011834
0.011696
-0.035507
-0.012121
-0.075986
-0.026668
-0.055570
0.028171
-0.042560
TLKM
8,600.00
8,400.00
8,350.00
8,600.00
8,350.00
8,250.00
8,050.00
8,000.00
8,200.00
8,300.00
8,200.00
8,100.00
8,100.00
8,050.00
8,150.00
8,350.00
8,200.00
8,050.00
8,100.00
8,100.00
8,050.00
8,050.00
7,950.00
8,000.00
8,000.00
7,900.00
7,950.00
8,100.00
8,100.00
8,050.00
7,900.00
7,800.00
7,650.00
7,700.00
7,850.00
8,000.00
7,850.00
7,650.00
7,750.00
7,600.00
7,800.00
7,650.00
7,600.00
7,650.00
7,650.00
7,700.00
7,550.00
7,600.00
7,450.00
7,100.00
7,200.00
Universitas Sumatera Utara
YTLKM
0.000000
-0.023530
-0.005970
0.029501
-0.029501
-0.012048
-0.024541
-0.006231
0.024693
0.012121
-0.012121
-0.012270
0.000000
-0.006192
0.012346
0.024244
-0.018127
-0.018462
0.006192
0.000000
-0.006192
0.000000
-0.012500
0.006270
0.000000
-0.012579
0.006309
0.018692
0.000000
-0.006192
-0.018809
-0.012739
-0.019418
0.006515
0.019293
0.018928
-0.018928
-0.025808
0.012987
-0.019545
0.025975
-0.019418
-0.006557
0.006557
0.000000
0.006515
-0.019673
0.006601
-0.019934
-0.048119
0.013986
51
No
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
Tanggal
May 26, 2010
May 27, 2010
May 31, 2010
Jun 1, 2010
Jun 2, 2010
Jun 3, 2010
Jun 4, 2010
Jun 7, 2010
Jun 8, 2010
Jun 9, 2010
Jun 10, 2010
Jun 11, 2010
Jun 14, 2010
Jun 15, 2010
Jun 16, 2010
Jun 17, 2010
Jun 18, 2010
Jun 21, 2010
Jun 22, 2010
Jun 23, 2010
Jun 24, 2010
Jun 25, 2010
Jun 28, 2010
Jun 29, 2010
Jun 30, 2010
Jul 1, 2010
Jul 2, 2010
Jul 5, 2010
Jul 6, 2010
Jul 7, 2010
Jul 8, 2010
Jul 9, 2010
Jul 12, 2010
Jul 13, 2010
Jul 14, 2010
Jul 15, 2010
Jul 16, 2010
Jul 19, 2010
Jul 20, 2010
Jul 21, 2010
Jul 22, 2010
Jul 23, 2010
Jul 26, 2010
Jul 27, 2010
Jul 28, 2010
Jul 29, 2010
Jul 30, 2010
Aug 2, 2010
Aug 3, 2010
Aug 4, 2010
Aug 5, 2010
IHSG
2,696.78
2,713.92
2,796.96
2,724.61
2,733.68
2,810.98
2,823.25
2,750.23
2,779.98
2,785.79
2,770.79
2,801.90
2,826.84
2,830.17
2,858.66
2,891.10
2,929.59
2,941.90
2,934.59
2,924.79
2,914.09
2,947.02
2,955.73
2,893.37
2,913.68
2,874.25
2,871.55
2,877.30
2,910.65
2,902.04
2,915.91
2,943.90
2,958.79
2,961.51
2,981.06
2,980.60
2,992.45
2,975.57
2,995.44
3,013.40
3,009.92
3,042.02
3,023.70
3,041.68
3,057.48
3,096.82
3,069.28
3,058.98
2,973.66
2,983.25
3,044.94
X IHSG
0.070136
0.006336
0.030139
-0.026208
0.003323
0.027884
0.004356
-0.026204
0.010759
0.002088
-0.005399
0.011165
0.008862
0.001177
0.010016
0.011284
0.013225
0.004193
-0.002488
-0.003345
-0.003665
0.011237
0.002951
-0.021324
0.006995
-0.013625
-0.000940
0.002000
0.011524
-0.002962
0.004768
0.009553
0.005045
0.000919
0.006580
-0.000154
0.003968
-0.005657
0.006656
0.005978
-0.001156
0.010608
-0.006041
0.005929
0.005181
0.012785
-0.008933
-0.003361
-0.028288
0.003220
0.020468
ADHI
465.00
465.00
490.00
465.00
470.00
475.00
490.00
475.00
485.00
485.00
530.00
540.00
560.00
550.00
550.00
570.00
570.00
580.00
570.00
610.00
610.00
610.00
620.00
600.00
620.00
590.00
590.00
580.00
590.00
590.00
590.00
590.00
590.00
580.00
580.00
600.00
590.00
590.00
580.00
580.00
570.00
580.00
570.00
570.00
620.00
660.00
650.00
630.00
630.00
640.00
660.00
YADHI
0.101783
0.000000
0.052368
-0.052368
0.010695
0.010582
0.031091
-0.031091
0.020834
0.000000
0.088728
0.018692
0.036368
-0.018019
0.000000
0.035718
0.000000
0.017392
-0.017392
0.067823
0.000000
0.000000
0.016261
-0.032790
0.032790
-0.049597
0.000000
-0.017094
0.017094
0.000000
0.000000
0.000000
0.000000
-0.017094
0.000000
0.033902
-0.016807
0.000000
-0.017094
0.000000
-0.017392
0.017392
-0.017392
0.000000
0.084083
0.062520
-0.015267
-0.031253
0.000000
0.015748
0.030772
ASII
40,050.00
41,500.00
43,150.00
42,750.00
42,500.00
44,100.00
44,950.00
43,800.00
43,250.00
43,150.00
42,750.00
43,000.00
44,250.00
46,000.00
46,450.00
46,650.00
48,550.00
48,250.00
48,350.00
47,600.00
48,100.00
48,400.00
48,100.00
47,500.00
48,300.00
47,500.00
46,300.00
46,700.00
46,850.00
46,250.00
47,000.00
47,350.00
47,300.00
48,200.00
49,450.00
49,850.00
49,750.00
49,300.00
49,800.00
49,850.00
49,750.00
50,100.00
49,800.00
50,500.00
51,200.00
52,750.00
50,700.00
49,950.00
47,500.00
46,500.00
48,750.00
YASII
0.095560
0.035565
0.038989
-0.009313
-0.005865
0.036956
0.019091
-0.025917
-0.012637
-0.002315
-0.009313
0.005831
0.028655
0.038786
0.009735
0.004296
0.039921
-0.006198
0.002070
-0.015633
0.010449
0.006218
-0.006218
-0.012552
0.016702
-0.016702
-0.025588
0.008602
0.003207
-0.012890
0.016086
0.007419
-0.001057
0.018849
0.025603
0.008056
-0.002008
-0.009086
0.010091
0.001004
-0.002008
0.007011
-0.006006
0.013958
0.013766
0.029824
-0.039638
-0.014903
-0.050293
-0.021277
0.047253
CPIN
2,675.00
2,650.00
2,750.00
2,700.00
2,700.00
2,750.00
2,750.00
2,650.00
2,700.00
2,725.00
2,825.00
2,950.00
3,125.00
3,275.00
3,300.00
3,600.00
3,700.00
3,625.00
3,625.00
3,350.00
3,275.00
3,475.00
3,600.00
3,475.00
3,550.00
3,350.00
3,425.00
3,425.00
3,575.00
3,750.00
3,800.00
4,175.00
4,075.00
3,950.00
4,425.00
4,325.00
4,350.00
4,400.00
4,450.00
4,450.00
4,500.00
4,475.00
4,350.00
4,450.00
4,625.00
5,150.00
5,200.00
5,100.00
4,875.00
4,875.00
5,050.00
YCPIN
0.118952
-0.009390
0.037041
-0.018349
0.000000
0.018349
0.000000
-0.037041
0.018692
0.009217
0.036040
0.043297
0.057629
0.046884
0.007605
0.087011
0.027399
-0.020479
0.000000
-0.078894
-0.022642
0.059277
0.035339
-0.035339
0.021353
-0.057987
0.022141
0.000000
0.042864
0.047791
0.013245
0.094113
-0.024244
-0.031155
0.113555
-0.022858
0.005764
0.011429
0.011300
0.000000
0.011173
-0.005571
-0.028331
0.022728
0.038572
0.107520
0.009662
-0.019418
-0.045120
0.000000
0.035268
KLBF
1,740.00
1,810.00
1,880.00
1,830.00
1,850.00
1,890.00
1,890.00
1,810.00
1,820.00
1,830.00
1,820.00
1,880.00
2,025.00
2,050.00
2,050.00
2,050.00
2,100.00
2,100.00
2,100.00
2,100.00
2,050.00
2,100.00
2,100.00
2,050.00
2,100.00
2,050.00
2,000.00
2,050.00
2,050.00
2,225.00
2,225.00
2,250.00
2,275.00
2,300.00
2,325.00
2,275.00
2,325.00
2,475.00
2,450.00
2,375.00
2,450.00
2,475.00
2,425.00
2,450.00
2,400.00
2,450.00
2,450.00
2,425.00
2,375.00
2,300.00
2,325.00
YKLBF
0.035091
0.039442
0.037945
-0.026956
0.010870
0.021391
0.000000
-0.043250
0.005510
0.005479
-0.005479
0.032435
0.074298
0.012270
0.000000
0.000000
0.024098
0.000000
0.000000
0.000000
-0.024098
0.024098
0.000000
-0.024098
0.024098
-0.024098
-0.024693
0.024693
0.000000
0.081917
0.000000
0.011173
0.011050
0.010929
0.010811
-0.021740
0.021740
0.062520
-0.010152
-0.031091
0.031091
0.010152
-0.020409
0.010257
-0.020619
0.020619
0.000000
-0.010257
-0.020834
-0.032088
0.010811
LSIP
7,800.00
7,900.00
8,300.00
8,250.00
8,350.00
8,650.00
8,600.00
8,200.00
8,150.00
8,150.00
7,900.00
8,150.00
8,400.00
8,450.00
8,600.00
8,600.00
8,400.00
8,550.00
8,500.00
8,400.00
8,300.00
8,450.00
8,500.00
8,250.00
8,300.00
8,000.00
8,050.00
8,050.00
8,200.00
8,050.00
7,950.00
7,800.00
7,750.00
7,650.00
7,700.00
7,550.00
7,800.00
7,900.00
8,500.00
8,550.00
8,600.00
9,150.00
8,850.00
8,700.00
8,800.00
8,850.00
8,850.00
8,900.00
8,800.00
9,150.00
9,600.00
YLSIP
0.052644
0.012739
0.049393
-0.006042
0.012048
0.035298
-0.005797
-0.047628
-0.006116
0.000000
-0.031155
0.031155
0.030214
0.005935
0.017596
0.000000
-0.023530
0.017700
-0.005865
-0.011834
-0.011976
0.017911
0.005900
-0.029853
0.006042
-0.036814
0.006231
0.000000
0.018462
-0.018462
-0.012500
-0.019048
-0.006431
-0.012987
0.006515
-0.019673
0.032576
0.012739
0.073203
0.005865
0.005831
0.061992
-0.033336
-0.017094
0.011429
0.005666
0.000000
0.005634
-0.011300
0.039002
0.048009
PWON
597.59
597.59
645.78
616.87
616.87
636.14
626.51
616.87
616.87
626.51
616.87
616.87
636.14
626.51
655.42
665.06
665.06
674.70
665.06
684.34
693.98
713.25
742.17
751.81
771.08
751.81
742.17
742.17
722.89
693.98
693.98
693.98
722.89
722.89
732.53
722.89
722.89
713.25
693.98
703.62
693.98
693.98
684.34
693.98
684.34
665.06
665.06
665.06
655.42
665.06
655.42
YPWON
0.101780
0.000000
0.077554
-0.045801
0.000000
0.030760
-0.015254
-0.015506
0.000000
0.015506
-0.015506
0.000000
0.030760
-0.015254
0.045112
0.014601
0.000000
0.014391
-0.014391
0.028578
0.013988
0.027389
0.039746
0.012905
0.025308
-0.025308
-0.012905
0.000000
-0.026321
-0.040814
0.000000
0.000000
0.040814
0.000000
0.013247
-0.013247
0.000000
-0.013425
-0.027389
0.013795
-0.013795
0.000000
-0.013988
0.013988
-0.013988
-0.028578
0.000000
0.000000
-0.014601
0.014601
-0.014601
SMRA
740.00
750.00
770.00
760.00
750.00
770.00
780.00
750.00
760.00
850.00
840.00
840.00
820.00
820.00
810.00
840.00
880.00
890.00
900.00
890.00
850.00
850.00
860.00
840.00
850.00
850.00
850.00
870.00
860.00
880.00
910.00
900.00
910.00
900.00
910.00
870.00
840.00
860.00
870.00
860.00
870.00
890.00
830.00
860.00
860.00
880.00
930.00
970.00
930.00
920.00
930.00
YSMRA
0.069959
0.013423
0.026317
-0.013072
-0.013245
0.026317
0.012903
-0.039221
0.013245
0.111918
-0.011834
0.000000
-0.024098
0.000000
-0.012270
0.036368
0.046520
0.011300
0.011173
-0.011173
-0.045985
0.000000
0.011696
-0.023530
0.011834
0.000000
0.000000
0.023257
-0.011561
0.022990
0.033523
-0.011050
0.011050
-0.011050
0.011050
-0.044951
-0.035091
0.023530
0.011561
-0.011561
0.011561
0.022728
-0.069796
0.035507
0.000000
0.022990
0.055263
0.042111
-0.042111
-0.010811
0.010811
TLKM
7,500.00
7,600.00
7,750.00
7,450.00
7,850.00
8,000.00
7,900.00
7,750.00
7,950.00
7,850.00
7,750.00
7,850.00
8,000.00
7,950.00
7,950.00
8,000.00
8,050.00
7,900.00
7,900.00
8,000.00
8,000.00
7,950.00
7,900.00
7,700.00
7,700.00
7,700.00
7,650.00
7,750.00
7,850.00
7,900.00
7,750.00
7,800.00
7,850.00
7,800.00
7,900.00
8,000.00
8,100.00
8,100.00
8,100.00
8,150.00
8,100.00
8,150.00
8,050.00
8,200.00
8,250.00
8,250.00
8,450.00
8,400.00
8,000.00
8,100.00
8,200.00
Universitas Sumatera Utara
YTLKM
0.040822
0.013245
0.019545
-0.039479
0.052299
0.018928
-0.012579
-0.019170
0.025479
-0.012658
-0.012821
0.012821
0.018928
-0.006270
0.000000
0.006270
0.006231
-0.018809
0.000000
0.012579
0.000000
-0.006270
-0.006309
-0.025642
0.000000
0.000000
-0.006515
0.012987
0.012821
0.006349
-0.019170
0.006431
0.006390
-0.006390
0.012739
0.012579
0.012423
0.000000
0.000000
0.006154
-0.006154
0.006154
-0.012346
0.018462
0.006079
0.000000
0.023953
-0.005935
-0.048790
0.012423
0.012270
52
No
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
Tanggal
Aug 6, 2010
Aug 9, 2010
Aug 10, 2010
Aug 11, 2010
Aug 12, 2010
Aug 13, 2010
Aug 16, 2010
Aug 18, 2010
Aug 19, 2010
Aug 20, 2010
Aug 23, 2010
Aug 24, 2010
Aug 25, 2010
Aug 26, 2010
Aug 27, 2010
Aug 30, 2010
Aug 31, 2010
Sep 1, 2010
Sep 2, 2010
Sep 3, 2010
Sep 6, 2010
Sep 7, 2010
Sep 15, 2010
Sep 16, 2010
Sep 17, 2010
Sep 20, 2010
Sep 21, 2010
Sep 22, 2010
Sep 23, 2010
Sep 24, 2010
Sep 27, 2010
Sep 28, 2010
Sep 29, 2010
Sep 30, 2010
Oct 1, 2010
Oct 4, 2010
Oct 5, 2010
Oct 6, 2010
Oct 7, 2010
Oct 8, 2010
Oct 11, 2010
Oct 12, 2010
Oct 13, 2010
Oct 14, 2010
Oct 15, 2010
Oct 18, 2010
Oct 19, 2010
Oct 20, 2010
Oct 21, 2010
Oct 22, 2010
Oct 25, 2010
IHSG
3,060.59
3,082.60
3,057.16
3,035.32
3,025.64
3,053.01
3,052.60
3,072.09
3,105.35
3,117.72
3,128.73
3,114.94
3,138.91
3,145.14
3,104.73
3,099.56
3,081.88
3,135.32
3,122.15
3,164.28
3,217.15
3,230.89
3,357.03
3,341.63
3,384.65
3,370.98
3,365.04
3,343.34
3,337.20
3,397.63
3,468.04
3,472.71
3,495.46
3,501.30
3,547.11
3,569.50
3,591.70
3,603.40
3,586.19
3,546.95
3,548.75
3,547.25
3,611.98
3,618.48
3,597.03
3,566.92
3,592.79
3,578.95
3,588.01
3,597.75
3,643.49
X IHSG
0.005127
0.007166
-0.008287
-0.007170
-0.003194
0.009005
-0.000134
0.006364
0.010768
0.003976
0.003525
-0.004417
0.007666
0.001983
-0.012932
-0.001667
-0.005720
0.017191
-0.004209
0.013404
0.016570
0.004262
0.038299
-0.004598
0.012792
-0.004047
-0.001764
-0.006470
-0.001838
0.017946
0.020511
0.001346
0.006530
0.001669
0.012999
0.006292
0.006200
0.003252
-0.004787
-0.011002
0.000507
-0.000423
0.018083
0.001798
-0.005946
-0.008406
0.007227
-0.003860
0.002528
0.002711
0.012633
ADHI
660.00
680.00
670.00
660.00
660.00
640.00
630.00
650.00
640.00
640.00
650.00
630.00
650.00
660.00
650.00
660.00
660.00
730.00
730.00
720.00
750.00
780.00
910.00
930.00
990.00
930.00
940.00
930.00
920.00
960.00
960.00
970.00
990.00
960.00
960.00
990.00
1,050.00
1,080.00
1,050.00
1,050.00
1,040.00
1,040.00
1,030.00
1,010.00
1,010.00
990.00
1,000.00
990.00
1,000.00
1,000.00
1,010.00
YADHI
0.000000
0.029853
-0.014815
-0.015038
0.000000
-0.030772
-0.015748
0.031253
-0.015504
0.000000
0.015504
-0.031253
0.031253
0.015267
-0.015267
0.015267
0.000000
0.100805
0.000000
-0.013793
0.040822
0.039221
0.154151
0.021740
0.062520
-0.062520
0.010695
-0.010695
-0.010811
0.042560
0.000000
0.010363
0.020409
-0.030772
0.000000
0.030772
0.058841
0.028171
-0.028171
0.000000
-0.009569
0.000000
-0.009662
-0.019608
0.000000
-0.020001
0.010050
-0.010050
0.010050
0.000000
0.009950
ASII
48,800.00
48,800.00
47,500.00
46,800.00
47,600.00
48,300.00
48,300.00
48,300.00
48,800.00
48,800.00
49,750.00
49,000.00
48,650.00
48,400.00
47,500.00
47,800.00
47,600.00
49,400.00
50,050.00
50,000.00
52,400.00
53,500.00
57,800.00
55,300.00
54,700.00
54,500.00
55,200.00
55,000.00
54,850.00
56,000.00
58,100.00
56,950.00
56,150.00
56,700.00
59,600.00
60,000.00
58,950.00
58,950.00
58,450.00
56,950.00
56,400.00
57,150.00
57,500.00
57,600.00
56,250.00
55,950.00
56,100.00
56,300.00
56,150.00
56,150.00
57,300.00
YASII
0.001025
0.000000
-0.027001
-0.014847
0.016950
0.014599
0.000000
0.000000
0.010299
0.000000
0.019280
-0.015190
-0.007168
-0.005152
-0.018770
0.006296
-0.004193
0.037118
0.013072
-0.001000
0.046884
0.020775
0.077307
-0.044216
-0.010909
-0.003663
0.012762
-0.003630
-0.002731
0.020750
0.036814
-0.019992
-0.014147
0.009748
0.049881
0.006689
-0.017655
0.000000
-0.008518
-0.025998
-0.009705
0.013210
0.006106
0.001738
-0.023717
-0.005348
0.002677
0.003559
-0.002668
0.000000
0.020274
CPIN
5,000.00
4,950.00
4,825.00
4,675.00
4,775.00
4,925.00
4,950.00
5,000.00
5,300.00
5,500.00
5,650.00
5,450.00
5,800.00
5,950.00
6,250.00
6,350.00
6,450.00
6,550.00
6,300.00
6,300.00
6,250.00
6,400.00
7,200.00
7,650.00
7,900.00
8,350.00
8,300.00
8,250.00
7,600.00
7,850.00
8,250.00
8,450.00
8,600.00
8,700.00
8,500.00
8,350.00
8,250.00
8,100.00
8,150.00
8,000.00
7,650.00
7,300.00
7,700.00
7,600.00
7,700.00
7,800.00
8,350.00
8,300.00
8,200.00
7,950.00
8,150.00
YCPIN
-0.009950
-0.010050
-0.025577
-0.031582
0.021165
0.030930
0.005063
0.010050
0.058269
0.037041
0.026907
-0.036040
0.062242
0.025533
0.049190
0.015873
0.015625
0.015385
-0.038915
0.000000
-0.007968
0.023717
0.117783
0.060625
0.032157
0.055399
-0.006006
-0.006042
-0.082065
0.032365
0.049700
0.023953
0.017596
0.011561
-0.023257
-0.017805
-0.012048
-0.018349
0.006154
-0.018576
-0.044736
-0.046831
0.053346
-0.013072
0.013072
0.012903
0.068138
-0.006006
-0.012121
-0.030962
0.024846
KLBF
2,350.00
2,400.00
2,375.00
2,350.00
2,300.00
2,300.00
2,300.00
2,250.00
2,300.00
2,375.00
2,375.00
2,325.00
2,350.00
2,375.00
2,325.00
2,350.00
2,325.00
2,350.00
2,350.00
2,375.00
2,425.00
2,425.00
2,500.00
2,475.00
2,525.00
2,600.00
2,625.00
2,725.00
2,650.00
2,575.00
2,625.00
2,650.00
2,550.00
2,550.00
2,550.00
2,575.00
2,600.00
2,650.00
2,650.00
2,575.00
2,575.00
2,575.00
2,625.00
2,625.00
2,650.00
2,625.00
2,625.00
2,650.00
2,650.00
2,600.00
2,650.00
YKLBF
0.010695
0.021053
-0.010471
-0.010582
-0.021506
0.000000
0.000000
-0.021979
0.021979
0.032088
0.000000
-0.021277
0.010695
0.010582
-0.021277
0.010695
-0.010695
0.010695
0.000000
0.010582
0.020834
0.000000
0.030459
-0.010050
0.020001
0.029270
0.009569
0.037388
-0.027909
-0.028710
0.019231
0.009479
-0.038466
0.000000
0.000000
0.009756
0.009662
0.019048
0.000000
-0.028710
0.000000
0.000000
0.019231
0.000000
0.009479
-0.009479
0.000000
0.009479
0.000000
-0.019048
0.019048
LSIP
9,800.00
9,700.00
9,450.00
9,200.00
9,550.00
9,400.00
9,450.00
9,400.00
9,300.00
9,250.00
9,300.00
9,300.00
9,300.00
9,450.00
9,300.00
9,550.00
9,350.00
9,250.00
9,300.00
9,350.00
9,600.00
9,750.00
9,800.00
9,700.00
9,850.00
10,000.00
9,900.00
10,250.00
10,350.00
10,300.00
10,050.00
9,950.00
9,950.00
9,850.00
9,950.00
9,900.00
9,900.00
10,100.00
10,150.00
10,150.00
10,400.00
10,400.00
10,550.00
10,600.00
10,600.00
10,400.00
10,600.00
10,650.00
10,850.00
10,950.00
11,500.00
YLSIP
0.020619
-0.010257
-0.026111
-0.026811
0.037338
-0.015831
0.005305
-0.005305
-0.010695
-0.005391
0.005391
0.000000
0.000000
0.016000
-0.016000
0.026527
-0.021165
-0.010753
0.005391
0.005362
0.026387
0.015504
0.005115
-0.010257
0.015346
0.015114
-0.010050
0.034743
0.009709
-0.004843
-0.024571
-0.010000
0.000000
-0.010101
0.010101
-0.005038
0.000000
0.020001
0.004938
0.000000
0.024332
0.000000
0.014320
0.004728
0.000000
-0.019048
0.019048
0.004706
0.018605
0.009174
0.049008
PWON
655.42
665.06
665.06
655.42
655.42
655.42
645.78
645.78
645.78
655.42
713.25
732.53
761.44
790.36
780.72
790.36
800.00
790.36
800.00
800.00
790.36
780.72
790.36
790.36
848.19
857.83
857.83
848.19
828.92
828.92
828.92
906.02
915.66
963.86
983.13
992.77
1002.41
963.86
925.30
915.66
915.66
915.66
925.30
934.94
934.94
934.94
934.94
925.30
925.30
925.30
925.30
YPWON
0.000000
0.014601
0.000000
-0.014601
0.000000
0.000000
-0.014817
0.000000
0.000000
0.014817
0.084556
0.026672
0.038707
0.037277
-0.012272
0.012272
0.012123
-0.012123
0.012123
0.000000
-0.012123
-0.012272
0.012272
0.000000
0.070616
0.011301
0.000000
-0.011301
-0.022981
0.000000
0.000000
0.088938
0.010584
0.051301
0.019795
0.009758
0.009663
-0.039216
-0.040828
-0.010473
0.000000
0.000000
0.010473
0.010364
0.000000
0.000000
0.000000
-0.010364
0.000000
0.000000
0.000000
SMRA
950.00
1,000.00
980.00
960.00
950.00
960.00
950.00
960.00
950.00
950.00
950.00
920.00
890.00
910.00
900.00
890.00
920.00
920.00
960.00
970.00
980.00
950.00
1,010.00
980.00
1,050.00
1,020.00
1,000.00
970.00
950.00
1,000.00
1,000.00
1,040.00
1,070.00
1,100.00
1,090.00
1,110.00
1,060.00
1,050.00
1,130.00
1,120.00
1,120.00
1,160.00
1,200.00
1,210.00
1,200.00
1,190.00
1,150.00
1,150.00
1,150.00
1,100.00
1,140.00
YSMRA
0.021277
0.051293
-0.020203
-0.020619
-0.010471
0.010471
-0.010471
0.010471
-0.010471
0.000000
0.000000
-0.032088
-0.033152
0.022223
-0.011050
-0.011173
0.033152
0.000000
0.042560
0.010363
0.010257
-0.031091
0.061244
-0.030153
0.068993
-0.028988
-0.019803
-0.030459
-0.020834
0.051293
0.000000
0.039221
0.028438
0.027652
-0.009132
0.018182
-0.046091
-0.009479
0.073427
-0.008889
0.000000
0.035091
0.033902
0.008299
-0.008299
-0.008368
-0.034191
0.000000
0.000000
-0.044452
0.035718
TLKM
8,400.00
8,500.00
8,400.00
8,450.00
8,400.00
8,500.00
8,550.00
8,600.00
9,000.00
8,800.00
8,700.00
8,700.00
8,900.00
9,000.00
8,750.00
8,700.00
8,650.00
9,000.00
8,950.00
9,050.00
9,000.00
9,000.00
9,300.00
9,200.00
9,250.00
9,250.00
9,000.00
8,950.00
8,800.00
8,900.00
9,000.00
9,050.00
9,300.00
9,200.00
9,400.00
9,550.00
9,800.00
9,500.00
9,200.00
9,100.00
9,150.00
9,150.00
9,050.00
9,050.00
9,050.00
9,050.00
9,200.00
9,150.00
9,000.00
9,000.00
8,900.00
Universitas Sumatera Utara
YTLKM
0.024098
0.011834
-0.011834
0.005935
-0.005935
0.011834
0.005865
0.005831
0.045462
-0.022473
-0.011429
0.000000
0.022728
0.011173
-0.028171
-0.005731
-0.005764
0.039665
-0.005571
0.011111
-0.005540
0.000000
0.032790
-0.010811
0.005420
0.000000
-0.027399
-0.005571
-0.016902
0.011300
0.011173
0.005540
0.027250
-0.010811
0.021506
0.015831
0.025841
-0.031091
-0.032088
-0.010929
0.005479
0.000000
-0.010989
0.000000
0.000000
0.000000
0.016439
-0.005450
-0.016529
0.000000
-0.011173
53
No
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
Tanggal
Oct 26, 2010
Oct 27, 2010
Oct 28, 2010
Oct 29, 2010
Nov 1, 2010
Nov 2, 2010
Nov 3, 2010
Nov 4, 2010
Nov 5, 2010
Nov 8, 2010
Nov 9, 2010
Nov 10, 2010
Nov 11, 2010
Nov 12, 2010
Nov 15, 2010
Nov 16, 2010
Nov 18, 2010
Nov 19, 2010
Nov 22, 2010
Nov 23, 2010
Nov 24, 2010
Nov 25, 2010
Nov 26, 2010
Nov 29, 2010
Nov 30, 2010
Dec 1, 2010
Dec 2, 2010
Dec 3, 2010
Dec 6, 2010
Dec 8, 2010
Dec 9, 2010
Dec 10, 2010
Dec 13, 2010
Dec 14, 2010
Dec 15, 2010
Dec 16, 2010
Dec 17, 2010
Dec 20, 2010
Dec 21, 2010
Dec 22, 2010
Dec 23, 2010
Dec 27, 2010
Dec 28, 2010
Dec 29, 2010
Dec 30, 2010
Jan 3, 2011
Jan 4, 2011
Jan 5, 2011
Jan 6, 2011
Jan 7, 2011
Jan 10, 2011
IHSG
3,654.10
3,624.47
3,638.83
3,635.32
3,645.15
3,625.49
3,605.67
3,629.05
3,655.30
3,699.26
3,737.48
3,756.97
3,744.62
3,665.85
3,656.46
3,674.03
3,677.90
3,725.05
3,741.23
3,678.19
3,658.78
3,702.01
3,642.50
3,630.64
3,531.21
3,619.09
3,694.58
3,696.26
3,722.35
3,769.99
3,786.10
3,747.71
3,692.23
3,689.67
3,658.31
3,571.74
3,581.56
3,568.81
3,637.45
3,620.68
3,611.53
3,625.27
3,659.99
3,699.22
3,703.51
3,727.52
3,760.06
3,783.71
3,736.26
3,631.45
3,478.55
X IHSG
0.002908
-0.008142
0.003954
-0.000965
0.002700
-0.005408
-0.005482
0.006463
0.007207
0.011955
0.010279
0.005201
-0.003293
-0.021260
-0.002565
0.004794
0.001053
0.012738
0.004334
-0.016994
-0.005291
0.011746
-0.016206
-0.003261
-0.027768
0.024582
0.020644
0.000455
0.007034
0.012717
0.004264
-0.010191
-0.014914
-0.000694
-0.008536
-0.023948
0.002746
-0.003566
0.019051
-0.004621
-0.002530
0.003797
0.009532
0.010662
0.001159
0.006462
0.008692
0.006270
-0.012620
-0.028453
-0.043016
ADHI
990.00
990.00
1,000.00
1,000.00
990.00
990.00
980.00
980.00
980.00
970.00
970.00
950.00
940.00
910.00
940.00
940.00
940.00
930.00
920.00
930.00
910.00
930.00
920.00
910.00
890.00
910.00
900.00
840.00
820.00
820.00
890.00
880.00
860.00
980.00
920.00
900.00
910.00
870.00
890.00
860.00
860.00
880.00
880.00
910.00
910.00
920.00
900.00
880.00
870.00
850.00
830.00
YADHI
-0.020001
0.000000
0.010050
0.000000
-0.010050
0.000000
-0.010152
0.000000
0.000000
-0.010257
0.000000
-0.020834
-0.010582
-0.032435
0.032435
0.000000
0.000000
-0.010695
-0.010811
0.010811
-0.021740
0.021740
-0.010811
-0.010929
-0.022223
0.022223
-0.011050
-0.068993
-0.024098
0.000000
0.081917
-0.011300
-0.022990
0.130620
-0.063179
-0.021979
0.011050
-0.044951
0.022728
-0.034289
0.000000
0.022990
0.000000
0.033523
0.000000
0.010929
-0.021979
-0.022473
-0.011429
-0.023257
-0.023811
ASII
56,950.00
56,800.00
56,450.00
57,000.00
57,450.00
56,550.00
55,600.00
55,100.00
56,700.00
57,400.00
58,150.00
57,450.00
56,500.00
56,800.00
56,250.00
56,000.00
54,900.00
55,300.00
55,000.00
54,200.00
53,750.00
55,450.00
54,150.00
54,350.00
51,900.00
52,450.00
54,050.00
52,750.00
52,900.00
54,550.00
54,550.00
53,900.00
53,000.00
52,800.00
52,800.00
49,900.00
50,300.00
51,250.00
52,450.00
52,400.00
52,550.00
53,500.00
53,450.00
54,000.00
54,550.00
54,400.00
52,500.00
52,050.00
51,000.00
49,000.00
47,550.00
YASII
-0.006127
-0.002637
-0.006181
0.009696
0.007864
-0.015790
-0.016942
-0.009033
0.028624
0.012270
0.012982
-0.012111
-0.016674
0.005296
-0.009730
-0.004454
-0.019838
0.007260
-0.005440
-0.014652
-0.008337
0.031138
-0.023724
0.003687
-0.046126
0.010542
0.030049
-0.024346
0.002840
0.030714
0.000000
-0.011987
-0.016839
-0.003781
0.000000
-0.056490
0.007984
0.018711
0.023145
-0.000954
0.002859
0.017917
-0.000935
0.010237
0.010134
-0.002754
-0.035551
-0.008608
-0.020379
-0.040005
-0.030039
CPIN
8,050.00
8,100.00
8,300.00
8,550.00
8,550.00
8,600.00
8,600.00
8,650.00
8,700.00
8,750.00
8,850.00
8,850.00
9,050.00
8,650.00
8,900.00
8,950.00
8,950.00
9,000.00
9,300.00
9,450.00
9,500.00
9,600.00
9,600.00
9,550.00
9,600.00
9,300.00
9,300.00
9,450.00
9,550.00
2,000.00
2,050.00
2,025.00
2,000.00
2,025.00
1,980.00
1,900.00
1,770.00
1,670.00
1,730.00
1,680.00
1,670.00
1,780.00
1,950.00
1,880.00
1,840.00
1,790.00
1,760.00
1,790.00
1,810.00
1,790.00
1,730.00
YCPIN
-0.012346
0.006192
0.024391
0.029676
0.000000
0.005831
0.000000
0.005797
0.005764
0.005731
0.011364
0.000000
0.022347
-0.045205
0.028492
0.005602
0.000000
0.005571
0.032790
0.016000
0.005277
0.010471
0.000000
-0.005222
0.005222
-0.031749
0.000000
0.016000
0.010526
-1.563394
0.024693
-0.012270
-0.012423
0.012423
-0.022473
-0.041243
-0.070874
-0.058156
0.035298
-0.029328
-0.005970
0.063790
0.091216
-0.036558
-0.021506
-0.027550
-0.016902
0.016902
0.011111
-0.011111
-0.034094
KLBF
2,650.00
2,625.00
2,650.00
2,675.00
2,775.00
2,750.00
2,750.00
2,875.00
2,950.00
3,100.00
3,100.00
3,125.00
3,125.00
3,050.00
3,075.00
3,100.00
3,100.00
3,200.00
3,200.00
3,225.00
3,300.00
3,450.00
3,475.00
3,325.00
3,500.00
3,500.00
3,575.00
3,675.00
3,725.00
3,700.00
3,775.00
3,775.00
3,625.00
3,525.00
3,350.00
3,100.00
3,025.00
3,125.00
3,225.00
3,200.00
3,150.00
3,125.00
3,125.00
3,200.00
3,250.00
3,325.00
3,300.00
3,325.00
3,250.00
3,150.00
2,950.00
YKLBF
0.000000
-0.009479
0.009479
0.009390
0.036701
-0.009050
0.000000
0.044452
0.025752
0.049597
0.000000
0.008032
0.000000
-0.024293
0.008163
0.008097
0.000000
0.031749
0.000000
0.007782
0.022990
0.044452
0.007220
-0.044125
0.051293
0.000000
0.021202
0.027588
0.013514
-0.006734
0.020068
0.000000
-0.040546
-0.027974
-0.050920
-0.077558
-0.024491
0.032523
0.031499
-0.007782
-0.015748
-0.007968
0.000000
0.023717
0.015504
0.022815
-0.007547
0.007547
-0.022815
-0.031253
-0.065597
LSIP
11,500.00
11,700.00
11,650.00
11,700.00
11,700.00
11,650.00
11,550.00
11,850.00
12,400.00
12,750.00
12,500.00
12,650.00
12,700.00
12,450.00
12,300.00
11,700.00
11,550.00
11,700.00
11,800.00
11,400.00
11,300.00
11,750.00
11,700.00
11,600.00
11,350.00
11,700.00
12,000.00
11,950.00
12,100.00
11,950.00
12,250.00
12,200.00
12,000.00
12,050.00
12,000.00
11,600.00
11,100.00
11,450.00
11,700.00
11,850.00
11,850.00
12,000.00
12,350.00
12,500.00
12,850.00
12,700.00
12,600.00
12,550.00
12,300.00
12,000.00
11,500.00
YLSIP
0.000000
0.017242
-0.004283
0.004283
0.000000
-0.004283
-0.008621
0.025642
0.045369
0.027835
-0.019803
0.011929
0.003945
-0.019881
-0.012121
-0.050010
-0.012903
0.012903
0.008511
-0.034486
-0.008811
0.039051
-0.004264
-0.008584
-0.021787
0.030371
0.025318
-0.004175
0.012474
-0.012474
0.024795
-0.004090
-0.016529
0.004158
-0.004158
-0.033902
-0.044060
0.031045
0.021599
0.012739
0.000000
0.012579
0.028749
0.012073
0.027615
-0.011742
-0.007905
-0.003976
-0.020121
-0.024693
-0.042560
PWON
915.66
915.66
915.66
906.02
877.11
867.47
867.47
857.83
867.47
857.83
848.19
886.75
906.02
886.75
896.38
896.38
896.38
896.38
906.02
906.02
896.38
906.02
886.75
896.38
877.11
896.38
906.02
896.38
906.02
906.02
896.38
877.11
877.11
877.11
867.47
867.47
867.47
857.83
867.47
857.83
857.83
848.19
857.83
867.47
867.47
857.83
857.83
857.83
857.83
848.19
828.92
YPWON
-0.010473
0.000000
0.000000
-0.010584
-0.032429
-0.011051
0.000000
-0.011175
0.011175
-0.011175
-0.011301
0.044458
0.021498
-0.021498
0.010801
0.000000
0.000000
0.000000
0.010697
0.000000
-0.010697
0.010697
-0.021498
0.010801
-0.021732
0.021732
0.010697
-0.010697
0.010697
0.000000
-0.010697
-0.021732
0.000000
0.000000
-0.011051
0.000000
0.000000
-0.011175
0.011175
-0.011175
0.000000
-0.011301
0.011301
0.011175
0.000000
-0.011175
0.000000
0.000000
0.000000
-0.011301
-0.022981
SMRA
1,190.00
1,120.00
1,130.00
1,130.00
1,120.00
1,150.00
1,210.00
1,240.00
1,280.00
1,280.00
1,280.00
1,290.00
1,280.00
1,250.00
1,240.00
1,260.00
1,200.00
1,210.00
1,200.00
1,150.00
1,130.00
1,150.00
1,130.00
1,140.00
1,160.00
1,140.00
1,070.00
1,070.00
1,100.00
1,130.00
1,160.00
1,140.00
1,140.00
1,130.00
1,140.00
1,110.00
1,120.00
1,060.00
1,090.00
1,130.00
1,140.00
1,130.00
1,080.00
1,090.00
1,090.00
1,080.00
1,050.00
1,050.00
1,070.00
1,040.00
1,000.00
YSMRA
0.042925
-0.060625
0.008889
0.000000
-0.008889
0.026433
0.050858
0.024491
0.031749
0.000000
0.000000
0.007782
-0.007782
-0.023717
-0.008032
0.016000
-0.048790
0.008299
-0.008299
-0.042560
-0.017544
0.017544
-0.017544
0.008811
0.017392
-0.017392
-0.063370
0.000000
0.027652
0.026907
0.026202
-0.017392
0.000000
-0.008811
0.008811
-0.026668
0.008969
-0.055060
0.027909
0.036040
0.008811
-0.008811
-0.045257
0.009217
0.000000
-0.009217
-0.028171
0.000000
0.018868
-0.028438
-0.039221
TLKM
9,050.00
9,100.00
9,250.00
9,100.00
8,650.00
8,300.00
8,050.00
8,100.00
7,850.00
8,150.00
8,150.00
8,450.00
8,500.00
8,250.00
8,200.00
8,150.00
8,400.00
8,300.00
8,400.00
8,300.00
8,150.00
8,150.00
8,000.00
8,050.00
7,950.00
8,150.00
8,250.00
8,100.00
8,050.00
8,000.00
8,000.00
7,850.00
7,800.00
7,800.00
7,800.00
7,750.00
7,850.00
7,850.00
8,000.00
7,900.00
7,900.00
8,000.00
8,000.00
8,000.00
7,950.00
8,000.00
7,900.00
8,000.00
7,700.00
7,350.00
7,200.00
Universitas Sumatera Utara
YTLKM
0.016713
0.005510
0.016349
-0.016349
-0.050715
-0.041304
-0.030583
0.006192
-0.031351
0.037504
0.000000
0.036149
0.005900
-0.029853
-0.006079
-0.006116
0.030214
-0.011976
0.011976
-0.011976
-0.018238
0.000000
-0.018576
0.006231
-0.012500
0.024846
0.012195
-0.018349
-0.006192
-0.006231
0.000000
-0.018928
-0.006390
0.000000
0.000000
-0.006431
0.012821
0.000000
0.018928
-0.012579
0.000000
0.012579
0.000000
0.000000
-0.006270
0.006270
-0.012579
0.012579
-0.038221
-0.046520
-0.020619
54
No
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
Tanggal
Jan 11, 2011
Jan 12, 2011
Jan 13, 2011
Jan 14, 2011
Jan 17, 2011
Jan 18, 2011
Jan 19, 2011
Jan 20, 2011
Jan 21, 2011
Jan 24, 2011
Jan 25, 2011
Jan 26, 2011
Jan 27, 2011
Jan 28, 2011
Jan 31, 2011
Feb 1, 2011
Feb 2, 2011
Feb 4, 2011
Feb 7, 2011
Feb 8, 2011
Feb 9, 2011
Feb 10, 2011
Feb 11, 2011
Feb 14, 2011
Feb 16, 2011
Feb 17, 2011
Feb 18, 2011
Feb 21, 2011
Feb 22, 2011
Feb 23, 2011
Feb 24, 2011
Feb 25, 2011
Feb 28, 2011
Mar 1, 2011
Mar 2, 2011
Mar 3, 2011
Mar 4, 2011
Mar 7, 2011
Mar 8, 2011
Mar 9, 2011
Mar 10, 2011
Mar 11, 2011
Mar 14, 2011
Mar 15, 2011
Mar 16, 2011
Mar 17, 2011
Mar 18, 2011
Mar 21, 2011
Mar 22, 2011
Mar 24, 2011
Mar 25, 2011
IHSG
3,455.13
3,554.77
3,564.94
3,569.14
3,535.73
3,548.65
3,517.27
3,454.12
3,379.54
3,346.06
3,433.91
3,501.72
3,514.62
3,487.61
3,409.17
3,442.50
3,480.83
3,496.17
3,487.71
3,459.93
3,417.47
3,373.64
3,391.77
3,416.77
3,416.78
3,434.38
3,501.50
3,497.64
3,451.10
3,474.12
3,439.13
3,443.53
3,470.35
3,512.62
3,486.20
3,494.54
3,542.90
3,561.72
3,580.31
3,598.68
3,587.65
3,542.23
3,569.84
3,524.48
3,531.48
3,484.21
3,494.07
3,518.85
3,517.72
3,611.64
3,607.11
X IHSG
-0.006755
0.028430
0.002857
0.001177
-0.009405
0.003647
-0.008882
-0.018117
-0.021828
-0.009956
0.025916
0.019555
0.003677
-0.007715
-0.022748
0.009729
0.011073
0.004397
-0.002423
-0.007997
-0.012348
-0.012908
0.005360
0.007344
0.000003
0.005138
0.019355
-0.001103
-0.013395
0.006648
-0.010123
0.001279
0.007758
0.012107
-0.007550
0.002389
0.013744
0.005298
0.005206
0.005118
-0.003070
-0.012741
0.007764
-0.012788
0.001984
-0.013476
0.002826
0.007067
-0.000321
0.026349
-0.001255
ADHI
800.00
840.00
900.00
900.00
900.00
880.00
870.00
840.00
810.00
810.00
820.00
810.00
810.00
810.00
790.00
790.00
780.00
790.00
780.00
790.00
780.00
780.00
760.00
770.00
770.00
760.00
760.00
800.00
810.00
850.00
820.00
840.00
830.00
830.00
800.00
790.00
790.00
790.00
790.00
800.00
790.00
790.00
800.00
790.00
790.00
770.00
770.00
780.00
780.00
790.00
820.00
YADHI
-0.036814
0.048790
0.068993
0.000000
0.000000
-0.022473
-0.011429
-0.035091
-0.036368
0.000000
0.012270
-0.012270
0.000000
0.000000
-0.025001
0.000000
-0.012739
0.012739
-0.012739
0.012739
-0.012739
0.000000
-0.025975
0.013072
0.000000
-0.013072
0.000000
0.051293
0.012423
0.048202
-0.035932
0.024098
-0.011976
0.000000
-0.036814
-0.012579
0.000000
0.000000
0.000000
0.012579
-0.012579
0.000000
0.012579
-0.012579
0.000000
-0.025642
0.000000
0.012903
0.000000
0.012739
0.037271
ASII
47,400.00
48,400.00
48,000.00
48,000.00
47,450.00
47,000.00
49,000.00
47,800.00
47,150.00
46,800.00
49,200.00
50,400.00
51,200.00
51,350.00
48,900.00
48,600.00
48,350.00
48,700.00
49,500.00
48,850.00
48,250.00
48,250.00
48,400.00
49,550.00
49,300.00
51,000.00
53,000.00
52,050.00
51,650.00
51,900.00
51,400.00
51,550.00
52,050.00
54,000.00
54,000.00
54,550.00
54,900.00
54,900.00
55,200.00
56,450.00
56,300.00
54,400.00
55,350.00
54,900.00
54,300.00
53,500.00
54,000.00
55,150.00
55,050.00
56,800.00
57,900.00
YASII
-0.003160
0.020878
-0.008299
0.000000
-0.011524
-0.009529
0.041673
-0.024795
-0.013692
-0.007451
0.050010
0.024098
0.015748
0.002925
-0.048888
-0.006154
-0.005157
0.007213
0.016294
-0.013218
-0.012359
0.000000
0.003104
0.023482
-0.005058
0.033902
0.038466
-0.018087
-0.007715
0.004829
-0.009681
0.002914
0.009653
0.036779
0.000000
0.010134
0.006396
0.000000
0.005450
0.022392
-0.002661
-0.034330
0.017313
-0.008163
-0.010989
-0.014843
0.009302
0.021073
-0.001815
0.031294
0.019181
CPIN
1,670.00
1,730.00
1,730.00
1,730.00
1,700.00
1,680.00
1,670.00
1,640.00
1,540.00
1,430.00
1,460.00
1,520.00
1,540.00
1,530.00
1,490.00
1,650.00
1,630.00
1,700.00
1,690.00
1,640.00
1,570.00
1,500.00
1,530.00
1,500.00
1,510.00
1,600.00
1,590.00
1,560.00
1,530.00
1,550.00
1,500.00
1,500.00
1,520.00
1,500.00
1,490.00
1,490.00
1,500.00
1,500.00
1,560.00
1,640.00
1,620.00
1,600.00
1,650.00
1,630.00
1,760.00
1,800.00
1,720.00
1,790.00
1,810.00
1,880.00
1,900.00
YCPIN
-0.035298
0.035298
0.000000
0.000000
-0.017493
-0.011834
-0.005970
-0.018127
-0.062914
-0.074108
0.020762
0.040274
0.013072
-0.006515
-0.026492
0.101999
-0.012195
0.042048
-0.005900
-0.030032
-0.043621
-0.045611
0.019803
-0.019803
0.006645
0.057894
-0.006270
-0.019048
-0.019418
0.012987
-0.032790
0.000000
0.013245
-0.013245
-0
LAMPIRAN
Lampiran 1. Data Harga Saham IHSG, Saham Individual, dan Data Pengembalian Harga Saham (4 Januari 2010 – 30 Desember 2014)
No
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
Tanggal
Jan 4, 2010
Jan 5, 2010
Jan 6, 2010
Jan 7, 2010
Jan 8, 2010
Jan 11, 2010
Jan 12, 2010
Jan 13, 2010
Jan 14, 2010
Jan 15, 2010
Jan 18, 2010
Jan 19, 2010
Jan 20, 2010
Jan 21, 2010
Jan 22, 2010
Jan 25, 2010
Jan 26, 2010
Jan 27, 2010
Jan 28, 2010
Jan 29, 2010
Feb 1, 2010
Feb 2, 2010
Feb 3, 2010
Feb 4, 2010
Feb 5, 2010
Feb 8, 2010
Feb 9, 2010
Feb 10, 2010
Feb 11, 2010
Feb 12, 2010
Feb 15, 2010
Feb 16, 2010
Feb 17, 2010
Feb 18, 2010
Feb 19, 2010
Feb 22, 2010
Feb 23, 2010
Feb 24, 2010
Feb 25, 2010
Mar 1, 2010
Mar 2, 2010
Mar 3, 2010
Mar 4, 2010
Mar 5, 2010
Mar 8, 2010
Mar 9, 2010
Mar 10, 2010
IHSG
2,575.41
2,605.28
2,603.30
2,586.90
2,614.37
2,632.20
2,659.55
2,632.87
2,645.18
2,647.09
2,642.55
2,666.07
2,667.27
2,638.38
2,610.34
2,597.86
2,578.42
2,564.55
2,619.56
2,610.80
2,587.55
2,580.25
2,604.55
2,593.22
2,518.98
2,475.57
2,489.49
2,483.44
2,507.75
2,534.14
2,517.46
2,558.50
2,581.34
2,560.03
2,554.38
2,564.26
2,583.65
2,579.42
2,549.03
2,554.67
2,576.59
2,567.09
2,565.65
2,578.77
2,626.45
2,657.17
2,670.22
XIHSG
0.011531
-0.000760
-0.006320
0.010563
0.006797
0.010337
-0.010082
0.004665
0.000722
-0.001717
0.008861
0.000450
-0.010890
-0.010685
-0.004792
-0.007511
-0.005394
0.021223
-0.003350
-0.008945
-0.002825
0.009374
-0.004360
-0.029046
-0.017383
0.005607
-0.002433
0.009741
0.010468
-0.006604
0.016171
0.008887
-0.008290
-0.002209
0.003860
0.007533
-0.001639
-0.011852
0.002210
0.008544
-0.003694
-0.000561
0.005101
0.018321
0.011629
0.004899
ADHI
410.00
400.00
405.00
410.00
415.00
410.00
410.00
405.00
405.00
405.00
405.00
405.00
395.00
400.00
400.00
410.00
400.00
400.00
405.00
405.00
395.00
400.00
405.00
400.00
390.00
385.00
385.00
375.00
370.00
385.00
385.00
385.00
390.00
380.00
380.00
380.00
390.00
385.00
390.00
385.00
390.00
385.00
385.00
380.00
390.00
385.00
385.00
YADHI
-0.024693
0.012423
0.012270
0.012121
-0.012121
0.000000
-0.012270
0.000000
0.000000
0.000000
0.000000
-0.025001
0.012579
0.000000
0.024693
-0.024693
0.000000
0.012423
0.000000
-0.025001
0.012579
0.012423
-0.012423
-0.025318
-0.012903
0.000000
-0.026317
-0.013423
0.039740
0.000000
0.000000
0.012903
-0.025975
0.000000
0.000000
0.025975
-0.012903
0.012903
-0.012903
0.012903
-0.012903
0.000000
-0.013072
0.025975
-0.012903
0.000000
ASII
35,300.00
35,500.00
35,300.00
34,200.00
34,400.00
34,950.00
35,400.00
35,100.00
35,550.00
36,200.00
36,000.00
36,250.00
35,800.00
35,250.00
33,800.00
33,400.00
33,850.00
34,350.00
36,000.00
35,950.00
35,400.00
36,000.00
35,650.00
35,350.00
34,350.00
33,700.00
34,150.00
34,250.00
34,300.00
35,300.00
34,950.00
35,700.00
36,250.00
36,000.00
36,150.00
36,550.00
36,900.00
36,800.00
36,250.00
36,850.00
36,200.00
36,150.00
36,050.00
36,800.00
39,000.00
40,250.00
39,950.00
YASII
0.005650
-0.005650
-0.031657
0.005831
0.015862
0.012793
-0.008511
0.012739
0.018119
-0.005540
0.006920
-0.012491
-0.015482
-0.042005
-0.011905
0.013383
0.014663
0.046917
-0.001390
-0.015417
0.016807
-0.009770
-0.008451
-0.028696
-0.019104
0.013265
0.002924
0.001459
0.028738
-0.009964
0.021232
0.015289
-0.006920
0.004158
0.011004
0.009530
-0.002714
-0.015058
0.016416
-0.017796
-0.001382
-0.002770
0.020591
0.058064
0.031548
-0.007481
CPIN
2,200.00
2,175.00
2,175.00
2,250.00
2,250.00
2,350.00
2,325.00
2,325.00
2,275.00
2,275.00
2,250.00
2,300.00
2,300.00
2,275.00
2,250.00
2,225.00
2,150.00
2,125.00
2,200.00
2,200.00
2,175.00
2,200.00
2,200.00
2,200.00
2,125.00
2,050.00
2,075.00
2,050.00
2,100.00
2,100.00
2,100.00
2,125.00
2,100.00
2,075.00
2,075.00
2,050.00
2,075.00
2,025.00
2,000.00
2,025.00
2,050.00
2,100.00
2,125.00
2,150.00
2,150.00
2,150.00
2,200.00
YCPIN
-0.011429
0.000000
0.033902
0.000000
0.043485
-0.010695
0.000000
-0.021740
0.000000
-0.011050
0.021979
0.000000
-0.010929
-0.011050
-0.011173
-0.034289
-0.011696
0.034686
0.000000
-0.011429
0.011429
0.000000
0.000000
-0.034686
-0.035932
0.012121
-0.012121
0.024098
0.000000
0.000000
0.011834
-0.011834
-0.011976
0.000000
-0.012121
0.012121
-0.024391
-0.012423
0.012423
0.012270
0.024098
0.011834
0.011696
0.000000
0.000000
0.022990
KLBF
1,320.00
1,320.00
1,350.00
1,350.00
1,360.00
1,350.00
1,360.00
1,340.00
1,350.00
1,380.00
1,400.00
1,390.00
1,400.00
1,400.00
1,380.00
1,420.00
1,390.00
1,440.00
1,530.00
1,540.00
1,600.00
1,600.00
1,610.00
1,590.00
1,490.00
1,470.00
1,490.00
1,500.00
1,580.00
1,600.00
1,570.00
1,590.00
1,580.00
1,560.00
1,550.00
1,550.00
1,590.00
1,580.00
1,560.00
1,590.00
1,600.00
1,570.00
1,590.00
1,680.00
1,690.00
1,680.00
1,680.00
YKLBF
0.000000
0.022473
0.000000
0.007380
-0.007380
0.007380
-0.014815
0.007435
0.021979
0.014389
-0.007168
0.007168
0.000000
-0.014389
0.028573
-0.021353
0.035339
0.060625
0.006515
0.038221
0.000000
0.006231
-0.012500
-0.064958
-0.013514
0.013514
0.006689
0.051960
0.012579
-0.018928
0.012658
-0.006309
-0.012739
-0.006431
0.000000
0.025479
-0.006309
-0.012739
0.019048
0.006270
-0.018928
0.012658
0.055060
0.005935
-0.005935
0.000000
LSIP
8,500.00
8,650.00
8,700.00
9,200.00
9,300.00
9,400.00
9,250.00
9,050.00
9,200.00
9,050.00
9,050.00
9,100.00
9,000.00
8,950.00
9,000.00
8,950.00
8,600.00
8,400.00
8,600.00
8,500.00
8,450.00
8,450.00
8,600.00
8,600.00
8,350.00
8,200.00
8,500.00
8,350.00
8,650.00
8,600.00
8,500.00
8,550.00
8,650.00
8,650.00
8,750.00
8,850.00
9,150.00
9,050.00
9,000.00
9,050.00
8,950.00
8,800.00
8,750.00
8,900.00
8,950.00
9,200.00
9,250.00
YLSIP
0.017493
0.005764
0.055880
0.010811
0.010695
-0.016086
-0.021859
0.016439
-0.016439
0.000000
0.005510
-0.011050
-0.005571
0.005571
-0.005571
-0.039891
-0.023530
0.023530
-0.011696
-0.005900
0.000000
0.017596
0.000000
-0.029501
-0.018127
0.035932
-0.017805
0.035298
-0.005797
-0.011696
0.005865
0.011628
0.000000
0.011494
0.011364
0.033336
-0.010989
-0.005540
0.005540
-0.011111
-0.016902
-0.005698
0.016998
0.005602
0.027550
0.005420
PWON
501.20
510.84
481.93
477.11
481.93
481.93
481.93
477.11
481.93
481.93
481.93
481.93
491.57
491.57
481.93
501.20
501.20
501.20
530.12
530.12
520.48
539.76
520.48
510.84
501.20
501.20
510.84
520.48
520.48
520.48
530.12
530.12
539.76
539.76
530.12
539.76
549.40
539.76
549.40
549.40
549.40
539.76
539.76
539.76
539.76
549.40
549.40
YPWON
0.019051
-0.058258
-0.010052
0.010052
0.000000
0.000000
-0.010052
0.010052
0.000000
0.000000
0.000000
0.019805
0.000000
-0.019805
0.039206
0.000000
0.000000
0.056098
0.000000
-0.018352
0.036373
-0.036373
-0.018695
-0.019051
0.000000
0.019051
0.018695
0.000000
0.000000
0.018352
0.000000
0.018021
0.000000
-0.018021
0.018021
0.017702
-0.017702
0.017702
0.000000
0.000000
-0.017702
0.000000
0.000000
0.000000
0.017702
0.000000
SMRA
570.00
580.00
590.00
590.00
590.00
590.00
620.00
620.00
640.00
630.00
600.00
610.00
650.00
640.00
640.00
660.00
640.00
630.00
710.00
700.00
720.00
700.00
720.00
770.00
740.00
730.00
740.00
720.00
730.00
730.00
710.00
730.00
730.00
720.00
700.00
710.00
720.00
730.00
720.00
730.00
750.00
750.00
740.00
740.00
740.00
740.00
750.00
YSMRA
0.017392
0.017094
0.000000
0.000000
0.000000
0.049597
0.000000
0.031749
-0.015748
-0.048790
0.016529
0.063513
-0.015504
0.000000
0.030772
-0.030772
-0.015748
0.119545
-0.014185
0.028171
-0.028171
0.028171
0.067139
-0.039740
-0.013606
0.013606
-0.027399
0.013793
0.000000
-0.027780
0.027780
0.000000
-0.013793
-0.028171
0.014185
0.013986
0.013793
-0.013793
0.013793
0.027029
0.000000
-0.013423
0.000000
0.000000
0.000000
0.013423
TLKM
9,550.00
9,600.00
9,500.00
9,250.00
9,350.00
9,450.00
9,500.00
9,400.00
9,350.00
9,500.00
9,400.00
9,450.00
9,500.00
9,450.00
9,300.00
9,250.00
9,300.00
9,250.00
9,300.00
9,350.00
9,300.00
9,300.00
9,350.00
9,250.00
8,950.00
8,700.00
8,550.00
8,550.00
8,750.00
8,700.00
8,700.00
8,800.00
8,750.00
8,700.00
8,600.00
8,500.00
8,500.00
8,450.00
8,300.00
8,150.00
8,450.00
8,350.00
8,250.00
8,300.00
8,600.00
8,750.00
8,600.00
Universitas Sumatera Utara
YTLKM
0.005222
-0.010471
-0.026668
0.010753
0.010638
0.005277
-0.010582
-0.005333
0.015915
-0.010582
0.005305
0.005277
-0.005277
-0.016000
-0.005391
0.005391
-0.005391
0.005391
0.005362
-0.005362
0.000000
0.005362
-0.010753
-0.032970
-0.028331
-0.017392
0.000000
0.023122
-0.005731
0.000000
0.011429
-0.005698
-0.005731
-0.011561
-0.011696
0.000000
-0.005900
-0.017911
-0.018238
0.036149
-0.011905
-0.012048
0.006042
0.035507
0.017291
-0.017291
50
No
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
Tanggal
Mar 11, 2010
Mar 12, 2010
Mar 15, 2010
Mar 17, 2010
Mar 18, 2010
Mar 19, 2010
Mar 22, 2010
Mar 23, 2010
Mar 24, 2010
Mar 25, 2010
Mar 26, 2010
Mar 29, 2010
Mar 30, 2010
Mar 31, 2010
Apr 1, 2010
Apr 5, 2010
Apr 6, 2010
Apr 7, 2010
Apr 8, 2010
Apr 9, 2010
Apr 12, 2010
Apr 13, 2010
Apr 14, 2010
Apr 15, 2010
Apr 16, 2010
Apr 19, 2010
Apr 20, 2010
Apr 21, 2010
Apr 22, 2010
Apr 23, 2010
Apr 26, 2010
Apr 27, 2010
Apr 28, 2010
Apr 29, 2010
Apr 30, 2010
May 3, 2010
May 4, 2010
May 5, 2010
May 6, 2010
May 7, 2010
May 10, 2010
May 11, 2010
May 12, 2010
May 14, 2010
May 17, 2010
May 18, 2010
May 19, 2010
May 20, 2010
May 21, 2010
May 24, 2010
May 25, 2010
IHSG
2,676.52
2,666.51
2,669.61
2,756.26
2,737.24
2,742.97
2,702.40
2,720.86
2,774.85
2,799.15
2,813.08
2,794.77
2,798.27
2,777.30
2,830.00
2,887.25
2,880.97
2,898.58
2,850.83
2,845.01
2,881.33
2,884.70
2,885.01
2,900.53
2,878.67
2,840.43
2,891.27
2,912.83
2,926.53
2,924.73
2,944.71
2,939.30
2,903.32
2,926.86
2,971.25
2,960.90
2,959.01
2,846.24
2,810.62
2,739.33
2,850.43
2,812.89
2,847.62
2,858.39
2,819.47
2,834.19
2,729.48
2,694.25
2,623.22
2,609.61
2,514.12
X IHSG
0.002357
-0.003747
0.001162
0.031942
-0.006925
0.002091
-0.014901
0.006808
0.019649
0.008719
0.004964
-0.006530
0.001252
-0.007522
0.018797
0.020028
-0.002177
0.006094
-0.016611
-0.002044
0.012685
0.001169
0.000107
0.005365
-0.007565
-0.013373
0.017740
0.007429
0.004692
-0.000615
0.006808
-0.001839
-0.012317
0.008075
0.015053
-0.003489
-0.000639
-0.038856
-0.012594
-0.025692
0.039756
-0.013257
0.012271
0.003775
-0.013710
0.005207
-0.037645
-0.012991
-0.026717
-0.005202
-0.037278
ADHI
405.00
415.00
405.00
420.00
430.00
425.00
405.00
415.00
405.00
410.00
415.00
435.00
440.00
440.00
450.00
480.00
480.00
550.00
560.00
560.00
540.00
580.00
610.00
580.00
580.00
580.00
610.00
610.00
600.00
590.00
590.00
600.00
600.00
590.00
590.00
580.00
560.00
520.00
500.00
470.00
510.00
490.00
500.00
500.00
490.00
495.00
465.00
460.00
440.00
440.00
420.00
YADHI
0.050644
0.024391
-0.024391
0.036368
0.023530
-0.011696
-0.048202
0.024391
-0.024391
0.012270
0.012121
0.047068
0.011429
0.000000
0.022473
0.064539
0.000000
0.136132
0.018019
0.000000
-0.036368
0.071459
0.050431
-0.050431
0.000000
0.000000
0.050431
0.000000
-0.016529
-0.016807
0.000000
0.016807
0.000000
-0.016807
0.000000
-0.017094
-0.035091
-0.074108
-0.039221
-0.061875
0.081678
-0.040005
0.020203
0.000000
-0.020203
0.010152
-0.062520
-0.010811
-0.044452
0.000000
-0.046520
ASII
39,600.00
39,000.00
38,650.00
40,850.00
40,200.00
40,100.00
40,200.00
40,800.00
41,800.00
43,000.00
43,150.00
42,600.00
42,400.00
41,900.00
44,500.00
46,700.00
45,300.00
45,500.00
43,800.00
43,450.00
44,550.00
43,900.00
43,350.00
43,450.00
42,900.00
43,100.00
43,900.00
45,150.00
45,450.00
45,800.00
47,000.00
46,200.00
45,550.00
46,100.00
47,150.00
46,400.00
45,550.00
43,450.00
41,900.00
40,200.00
42,600.00
42,700.00
42,700.00
42,600.00
41,900.00
41,500.00
39,600.00
38,450.00
38,000.00
37,900.00
36,400.00
YASII
-0.008800
-0.015267
-0.009015
0.055360
-0.016040
-0.002491
0.002491
0.014815
0.024214
0.028304
0.003482
-0.012828
-0.004706
-0.011863
0.060203
0.048255
-0.030437
0.004405
-0.038079
-0.008023
0.025001
-0.014698
-0.012608
0.002304
-0.012739
0.004651
0.018391
0.028076
0.006623
0.007671
0.025864
-0.017168
-0.014169
0.012002
0.022521
-0.016035
-0.018489
-0.047200
-0.036325
-0.041419
0.057987
0.002345
0.000000
-0.002345
-0.016568
-0.009592
-0.046864
-0.029470
-0.011773
-0.002635
-0.040382
CPIN
2,225.00
2,200.00
2,225.00
2,275.00
2,250.00
2,450.00
2,450.00
2,500.00
2,575.00
2,550.00
2,775.00
2,800.00
2,750.00
2,800.00
2,800.00
2,725.00
2,725.00
2,725.00
2,650.00
2,650.00
2,775.00
2,725.00
2,725.00
2,850.00
2,825.00
2,775.00
2,850.00
2,825.00
2,825.00
2,800.00
2,825.00
2,825.00
2,800.00
2,975.00
3,000.00
2,975.00
2,950.00
2,800.00
2,800.00
2,625.00
2,700.00
2,750.00
2,775.00
2,750.00
2,700.00
2,725.00
2,750.00
2,700.00
2,650.00
2,525.00
2,375.00
YCPIN
0.011300
-0.011300
0.011300
0.022223
-0.011050
0.085158
0.000000
0.020203
0.029559
-0.009756
0.084557
0.008969
-0.018019
0.018019
0.000000
-0.027151
0.000000
0.000000
-0.027909
0.000000
0.046091
-0.018182
0.000000
0.044851
-0.008811
-0.017858
0.026668
-0.008811
0.000000
-0.008889
0.008889
0.000000
-0.008889
0.060625
0.008368
-0.008368
-0.008439
-0.052186
0.000000
-0.064539
0.028171
0.018349
0.009050
-0.009050
-0.018349
0.009217
0.009132
-0.018349
-0.018692
-0.048319
-0.061244
KLBF
1,710.00
1,720.00
1,700.00
1,700.00
1,700.00
1,740.00
1,720.00
1,750.00
1,810.00
1,820.00
1,870.00
1,860.00
1,860.00
1,870.00
1,830.00
1,810.00
1,870.00
1,930.00
2,050.00
2,050.00
2,100.00
2,075.00
2,050.00
2,025.00
2,025.00
1,960.00
2,025.00
2,025.00
2,050.00
2,050.00
2,025.00
2,050.00
2,000.00
2,025.00
2,075.00
2,025.00
2,050.00
1,970.00
1,970.00
1,840.00
1,940.00
1,940.00
1,910.00
1,950.00
1,930.00
1,960.00
1,890.00
1,860.00
1,770.00
1,790.00
1,680.00
YKLBF
0.017700
0.005831
-0.011696
0.000000
0.000000
0.023257
-0.011561
0.017291
0.033711
0.005510
0.027102
-0.005362
0.000000
0.005362
-0.021622
-0.010989
0.032612
0.031582
0.060320
0.000000
0.024098
-0.011976
-0.012121
-0.012270
0.000000
-0.032625
0.032625
0.000000
0.012270
0.000000
-0.012270
0.012270
-0.024693
0.012423
0.024391
-0.024391
0.012270
-0.039806
0.000000
-0.068268
0.052922
0.000000
-0.015585
0.020726
-0.010309
0.015424
-0.036368
-0.016000
-0.049597
0.011236
-0.063422
LSIP
9,200.00
9,150.00
9,200.00
9,300.00
9,200.00
9,600.00
9,400.00
9,400.00
9,500.00
9,650.00
9,550.00
9,750.00
9,900.00
9,800.00
10,100.00
10,200.00
10,050.00
10,050.00
9,800.00
9,800.00
9,800.00
9,800.00
9,800.00
9,750.00
9,600.00
9,300.00
9,700.00
9,700.00
9,750.00
9,700.00
9,800.00
9,750.00
9,700.00
9,650.00
9,700.00
9,650.00
9,450.00
9,150.00
9,150.00
8,700.00
9,000.00
9,100.00
9,200.00
9,150.00
8,950.00
8,850.00
8,350.00
8,000.00
7,600.00
7,650.00
7,400.00
YLSIP
-0.005420
-0.005450
0.005450
0.010811
-0.010811
0.042560
-0.021053
0.000000
0.010582
0.015666
-0.010417
0.020726
0.015267
-0.010152
0.030153
0.009852
-0.014815
0.000000
-0.025190
0.000000
0.000000
0.000000
0.000000
-0.005115
-0.015504
-0.031749
0.042111
0.000000
0.005141
-0.005141
0.010257
-0.005115
-0.005141
-0.005168
0.005168
-0.005168
-0.020943
-0.032261
0.000000
-0.050431
0.033902
0.011050
0.010929
-0.005450
-0.022100
-0.011236
-0.058156
-0.042820
-0.051293
0.006557
-0.033226
PWON
578.31
587.95
607.23
626.51
636.14
645.78
626.51
626.51
626.51
626.51
616.87
607.23
607.23
587.95
587.95
578.31
568.68
568.68
578.31
578.31
578.31
578.31
578.31
578.31
607.23
607.23
626.51
636.14
616.87
597.59
597.59
587.95
578.31
587.95
587.95
587.95
578.31
559.04
539.76
520.48
559.04
559.04
568.68
578.31
597.59
607.23
568.68
578.31
559.04
559.04
539.76
YPWON
0.051283
0.016532
0.032266
0.031257
0.015254
0.015040
-0.030294
0.000000
0.000000
0.000000
-0.015506
-0.015751
0.000000
-0.032266
0.000000
-0.016532
-0.016792
0.000000
0.016792
0.000000
0.000000
0.000000
0.000000
0.000000
0.048798
0.000000
0.031257
0.015254
-0.030760
-0.031753
0.000000
-0.016263
-0.016532
0.016532
0.000000
0.000000
-0.016532
-0.033889
-0.035096
-0.036373
0.071470
0.000000
0.017097
0.016792
0.032795
0.016003
-0.065590
0.016792
-0.033889
0.000000
-0.035096
SMRA
760.00
770.00
800.00
810.00
810.00
810.00
820.00
850.00
880.00
870.00
860.00
860.00
850.00
830.00
870.00
880.00
870.00
890.00
880.00
870.00
860.00
880.00
870.00
870.00
870.00
860.00
880.00
920.00
930.00
920.00
940.00
940.00
960.00
980.00
980.00
940.00
950.00
910.00
890.00
870.00
890.00
840.00
850.00
860.00
830.00
820.00
760.00
740.00
700.00
720.00
690.00
YSMRA
0.013245
0.013072
0.038221
0.012423
0.000000
0.000000
0.012270
0.035932
0.034686
-0.011429
-0.011561
0.000000
-0.011696
-0.023811
0.047068
0.011429
-0.011429
0.022728
-0.011300
-0.011429
-0.011561
0.022990
-0.011429
0.000000
0.000000
-0.011561
0.022990
0.044452
0.010811
-0.010811
0.021506
0.000000
0.021053
0.020619
0.000000
-0.041673
0.010582
-0.043017
-0.022223
-0.022728
0.022728
-0.057820
0.011834
0.011696
-0.035507
-0.012121
-0.075986
-0.026668
-0.055570
0.028171
-0.042560
TLKM
8,600.00
8,400.00
8,350.00
8,600.00
8,350.00
8,250.00
8,050.00
8,000.00
8,200.00
8,300.00
8,200.00
8,100.00
8,100.00
8,050.00
8,150.00
8,350.00
8,200.00
8,050.00
8,100.00
8,100.00
8,050.00
8,050.00
7,950.00
8,000.00
8,000.00
7,900.00
7,950.00
8,100.00
8,100.00
8,050.00
7,900.00
7,800.00
7,650.00
7,700.00
7,850.00
8,000.00
7,850.00
7,650.00
7,750.00
7,600.00
7,800.00
7,650.00
7,600.00
7,650.00
7,650.00
7,700.00
7,550.00
7,600.00
7,450.00
7,100.00
7,200.00
Universitas Sumatera Utara
YTLKM
0.000000
-0.023530
-0.005970
0.029501
-0.029501
-0.012048
-0.024541
-0.006231
0.024693
0.012121
-0.012121
-0.012270
0.000000
-0.006192
0.012346
0.024244
-0.018127
-0.018462
0.006192
0.000000
-0.006192
0.000000
-0.012500
0.006270
0.000000
-0.012579
0.006309
0.018692
0.000000
-0.006192
-0.018809
-0.012739
-0.019418
0.006515
0.019293
0.018928
-0.018928
-0.025808
0.012987
-0.019545
0.025975
-0.019418
-0.006557
0.006557
0.000000
0.006515
-0.019673
0.006601
-0.019934
-0.048119
0.013986
51
No
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
Tanggal
May 26, 2010
May 27, 2010
May 31, 2010
Jun 1, 2010
Jun 2, 2010
Jun 3, 2010
Jun 4, 2010
Jun 7, 2010
Jun 8, 2010
Jun 9, 2010
Jun 10, 2010
Jun 11, 2010
Jun 14, 2010
Jun 15, 2010
Jun 16, 2010
Jun 17, 2010
Jun 18, 2010
Jun 21, 2010
Jun 22, 2010
Jun 23, 2010
Jun 24, 2010
Jun 25, 2010
Jun 28, 2010
Jun 29, 2010
Jun 30, 2010
Jul 1, 2010
Jul 2, 2010
Jul 5, 2010
Jul 6, 2010
Jul 7, 2010
Jul 8, 2010
Jul 9, 2010
Jul 12, 2010
Jul 13, 2010
Jul 14, 2010
Jul 15, 2010
Jul 16, 2010
Jul 19, 2010
Jul 20, 2010
Jul 21, 2010
Jul 22, 2010
Jul 23, 2010
Jul 26, 2010
Jul 27, 2010
Jul 28, 2010
Jul 29, 2010
Jul 30, 2010
Aug 2, 2010
Aug 3, 2010
Aug 4, 2010
Aug 5, 2010
IHSG
2,696.78
2,713.92
2,796.96
2,724.61
2,733.68
2,810.98
2,823.25
2,750.23
2,779.98
2,785.79
2,770.79
2,801.90
2,826.84
2,830.17
2,858.66
2,891.10
2,929.59
2,941.90
2,934.59
2,924.79
2,914.09
2,947.02
2,955.73
2,893.37
2,913.68
2,874.25
2,871.55
2,877.30
2,910.65
2,902.04
2,915.91
2,943.90
2,958.79
2,961.51
2,981.06
2,980.60
2,992.45
2,975.57
2,995.44
3,013.40
3,009.92
3,042.02
3,023.70
3,041.68
3,057.48
3,096.82
3,069.28
3,058.98
2,973.66
2,983.25
3,044.94
X IHSG
0.070136
0.006336
0.030139
-0.026208
0.003323
0.027884
0.004356
-0.026204
0.010759
0.002088
-0.005399
0.011165
0.008862
0.001177
0.010016
0.011284
0.013225
0.004193
-0.002488
-0.003345
-0.003665
0.011237
0.002951
-0.021324
0.006995
-0.013625
-0.000940
0.002000
0.011524
-0.002962
0.004768
0.009553
0.005045
0.000919
0.006580
-0.000154
0.003968
-0.005657
0.006656
0.005978
-0.001156
0.010608
-0.006041
0.005929
0.005181
0.012785
-0.008933
-0.003361
-0.028288
0.003220
0.020468
ADHI
465.00
465.00
490.00
465.00
470.00
475.00
490.00
475.00
485.00
485.00
530.00
540.00
560.00
550.00
550.00
570.00
570.00
580.00
570.00
610.00
610.00
610.00
620.00
600.00
620.00
590.00
590.00
580.00
590.00
590.00
590.00
590.00
590.00
580.00
580.00
600.00
590.00
590.00
580.00
580.00
570.00
580.00
570.00
570.00
620.00
660.00
650.00
630.00
630.00
640.00
660.00
YADHI
0.101783
0.000000
0.052368
-0.052368
0.010695
0.010582
0.031091
-0.031091
0.020834
0.000000
0.088728
0.018692
0.036368
-0.018019
0.000000
0.035718
0.000000
0.017392
-0.017392
0.067823
0.000000
0.000000
0.016261
-0.032790
0.032790
-0.049597
0.000000
-0.017094
0.017094
0.000000
0.000000
0.000000
0.000000
-0.017094
0.000000
0.033902
-0.016807
0.000000
-0.017094
0.000000
-0.017392
0.017392
-0.017392
0.000000
0.084083
0.062520
-0.015267
-0.031253
0.000000
0.015748
0.030772
ASII
40,050.00
41,500.00
43,150.00
42,750.00
42,500.00
44,100.00
44,950.00
43,800.00
43,250.00
43,150.00
42,750.00
43,000.00
44,250.00
46,000.00
46,450.00
46,650.00
48,550.00
48,250.00
48,350.00
47,600.00
48,100.00
48,400.00
48,100.00
47,500.00
48,300.00
47,500.00
46,300.00
46,700.00
46,850.00
46,250.00
47,000.00
47,350.00
47,300.00
48,200.00
49,450.00
49,850.00
49,750.00
49,300.00
49,800.00
49,850.00
49,750.00
50,100.00
49,800.00
50,500.00
51,200.00
52,750.00
50,700.00
49,950.00
47,500.00
46,500.00
48,750.00
YASII
0.095560
0.035565
0.038989
-0.009313
-0.005865
0.036956
0.019091
-0.025917
-0.012637
-0.002315
-0.009313
0.005831
0.028655
0.038786
0.009735
0.004296
0.039921
-0.006198
0.002070
-0.015633
0.010449
0.006218
-0.006218
-0.012552
0.016702
-0.016702
-0.025588
0.008602
0.003207
-0.012890
0.016086
0.007419
-0.001057
0.018849
0.025603
0.008056
-0.002008
-0.009086
0.010091
0.001004
-0.002008
0.007011
-0.006006
0.013958
0.013766
0.029824
-0.039638
-0.014903
-0.050293
-0.021277
0.047253
CPIN
2,675.00
2,650.00
2,750.00
2,700.00
2,700.00
2,750.00
2,750.00
2,650.00
2,700.00
2,725.00
2,825.00
2,950.00
3,125.00
3,275.00
3,300.00
3,600.00
3,700.00
3,625.00
3,625.00
3,350.00
3,275.00
3,475.00
3,600.00
3,475.00
3,550.00
3,350.00
3,425.00
3,425.00
3,575.00
3,750.00
3,800.00
4,175.00
4,075.00
3,950.00
4,425.00
4,325.00
4,350.00
4,400.00
4,450.00
4,450.00
4,500.00
4,475.00
4,350.00
4,450.00
4,625.00
5,150.00
5,200.00
5,100.00
4,875.00
4,875.00
5,050.00
YCPIN
0.118952
-0.009390
0.037041
-0.018349
0.000000
0.018349
0.000000
-0.037041
0.018692
0.009217
0.036040
0.043297
0.057629
0.046884
0.007605
0.087011
0.027399
-0.020479
0.000000
-0.078894
-0.022642
0.059277
0.035339
-0.035339
0.021353
-0.057987
0.022141
0.000000
0.042864
0.047791
0.013245
0.094113
-0.024244
-0.031155
0.113555
-0.022858
0.005764
0.011429
0.011300
0.000000
0.011173
-0.005571
-0.028331
0.022728
0.038572
0.107520
0.009662
-0.019418
-0.045120
0.000000
0.035268
KLBF
1,740.00
1,810.00
1,880.00
1,830.00
1,850.00
1,890.00
1,890.00
1,810.00
1,820.00
1,830.00
1,820.00
1,880.00
2,025.00
2,050.00
2,050.00
2,050.00
2,100.00
2,100.00
2,100.00
2,100.00
2,050.00
2,100.00
2,100.00
2,050.00
2,100.00
2,050.00
2,000.00
2,050.00
2,050.00
2,225.00
2,225.00
2,250.00
2,275.00
2,300.00
2,325.00
2,275.00
2,325.00
2,475.00
2,450.00
2,375.00
2,450.00
2,475.00
2,425.00
2,450.00
2,400.00
2,450.00
2,450.00
2,425.00
2,375.00
2,300.00
2,325.00
YKLBF
0.035091
0.039442
0.037945
-0.026956
0.010870
0.021391
0.000000
-0.043250
0.005510
0.005479
-0.005479
0.032435
0.074298
0.012270
0.000000
0.000000
0.024098
0.000000
0.000000
0.000000
-0.024098
0.024098
0.000000
-0.024098
0.024098
-0.024098
-0.024693
0.024693
0.000000
0.081917
0.000000
0.011173
0.011050
0.010929
0.010811
-0.021740
0.021740
0.062520
-0.010152
-0.031091
0.031091
0.010152
-0.020409
0.010257
-0.020619
0.020619
0.000000
-0.010257
-0.020834
-0.032088
0.010811
LSIP
7,800.00
7,900.00
8,300.00
8,250.00
8,350.00
8,650.00
8,600.00
8,200.00
8,150.00
8,150.00
7,900.00
8,150.00
8,400.00
8,450.00
8,600.00
8,600.00
8,400.00
8,550.00
8,500.00
8,400.00
8,300.00
8,450.00
8,500.00
8,250.00
8,300.00
8,000.00
8,050.00
8,050.00
8,200.00
8,050.00
7,950.00
7,800.00
7,750.00
7,650.00
7,700.00
7,550.00
7,800.00
7,900.00
8,500.00
8,550.00
8,600.00
9,150.00
8,850.00
8,700.00
8,800.00
8,850.00
8,850.00
8,900.00
8,800.00
9,150.00
9,600.00
YLSIP
0.052644
0.012739
0.049393
-0.006042
0.012048
0.035298
-0.005797
-0.047628
-0.006116
0.000000
-0.031155
0.031155
0.030214
0.005935
0.017596
0.000000
-0.023530
0.017700
-0.005865
-0.011834
-0.011976
0.017911
0.005900
-0.029853
0.006042
-0.036814
0.006231
0.000000
0.018462
-0.018462
-0.012500
-0.019048
-0.006431
-0.012987
0.006515
-0.019673
0.032576
0.012739
0.073203
0.005865
0.005831
0.061992
-0.033336
-0.017094
0.011429
0.005666
0.000000
0.005634
-0.011300
0.039002
0.048009
PWON
597.59
597.59
645.78
616.87
616.87
636.14
626.51
616.87
616.87
626.51
616.87
616.87
636.14
626.51
655.42
665.06
665.06
674.70
665.06
684.34
693.98
713.25
742.17
751.81
771.08
751.81
742.17
742.17
722.89
693.98
693.98
693.98
722.89
722.89
732.53
722.89
722.89
713.25
693.98
703.62
693.98
693.98
684.34
693.98
684.34
665.06
665.06
665.06
655.42
665.06
655.42
YPWON
0.101780
0.000000
0.077554
-0.045801
0.000000
0.030760
-0.015254
-0.015506
0.000000
0.015506
-0.015506
0.000000
0.030760
-0.015254
0.045112
0.014601
0.000000
0.014391
-0.014391
0.028578
0.013988
0.027389
0.039746
0.012905
0.025308
-0.025308
-0.012905
0.000000
-0.026321
-0.040814
0.000000
0.000000
0.040814
0.000000
0.013247
-0.013247
0.000000
-0.013425
-0.027389
0.013795
-0.013795
0.000000
-0.013988
0.013988
-0.013988
-0.028578
0.000000
0.000000
-0.014601
0.014601
-0.014601
SMRA
740.00
750.00
770.00
760.00
750.00
770.00
780.00
750.00
760.00
850.00
840.00
840.00
820.00
820.00
810.00
840.00
880.00
890.00
900.00
890.00
850.00
850.00
860.00
840.00
850.00
850.00
850.00
870.00
860.00
880.00
910.00
900.00
910.00
900.00
910.00
870.00
840.00
860.00
870.00
860.00
870.00
890.00
830.00
860.00
860.00
880.00
930.00
970.00
930.00
920.00
930.00
YSMRA
0.069959
0.013423
0.026317
-0.013072
-0.013245
0.026317
0.012903
-0.039221
0.013245
0.111918
-0.011834
0.000000
-0.024098
0.000000
-0.012270
0.036368
0.046520
0.011300
0.011173
-0.011173
-0.045985
0.000000
0.011696
-0.023530
0.011834
0.000000
0.000000
0.023257
-0.011561
0.022990
0.033523
-0.011050
0.011050
-0.011050
0.011050
-0.044951
-0.035091
0.023530
0.011561
-0.011561
0.011561
0.022728
-0.069796
0.035507
0.000000
0.022990
0.055263
0.042111
-0.042111
-0.010811
0.010811
TLKM
7,500.00
7,600.00
7,750.00
7,450.00
7,850.00
8,000.00
7,900.00
7,750.00
7,950.00
7,850.00
7,750.00
7,850.00
8,000.00
7,950.00
7,950.00
8,000.00
8,050.00
7,900.00
7,900.00
8,000.00
8,000.00
7,950.00
7,900.00
7,700.00
7,700.00
7,700.00
7,650.00
7,750.00
7,850.00
7,900.00
7,750.00
7,800.00
7,850.00
7,800.00
7,900.00
8,000.00
8,100.00
8,100.00
8,100.00
8,150.00
8,100.00
8,150.00
8,050.00
8,200.00
8,250.00
8,250.00
8,450.00
8,400.00
8,000.00
8,100.00
8,200.00
Universitas Sumatera Utara
YTLKM
0.040822
0.013245
0.019545
-0.039479
0.052299
0.018928
-0.012579
-0.019170
0.025479
-0.012658
-0.012821
0.012821
0.018928
-0.006270
0.000000
0.006270
0.006231
-0.018809
0.000000
0.012579
0.000000
-0.006270
-0.006309
-0.025642
0.000000
0.000000
-0.006515
0.012987
0.012821
0.006349
-0.019170
0.006431
0.006390
-0.006390
0.012739
0.012579
0.012423
0.000000
0.000000
0.006154
-0.006154
0.006154
-0.012346
0.018462
0.006079
0.000000
0.023953
-0.005935
-0.048790
0.012423
0.012270
52
No
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
Tanggal
Aug 6, 2010
Aug 9, 2010
Aug 10, 2010
Aug 11, 2010
Aug 12, 2010
Aug 13, 2010
Aug 16, 2010
Aug 18, 2010
Aug 19, 2010
Aug 20, 2010
Aug 23, 2010
Aug 24, 2010
Aug 25, 2010
Aug 26, 2010
Aug 27, 2010
Aug 30, 2010
Aug 31, 2010
Sep 1, 2010
Sep 2, 2010
Sep 3, 2010
Sep 6, 2010
Sep 7, 2010
Sep 15, 2010
Sep 16, 2010
Sep 17, 2010
Sep 20, 2010
Sep 21, 2010
Sep 22, 2010
Sep 23, 2010
Sep 24, 2010
Sep 27, 2010
Sep 28, 2010
Sep 29, 2010
Sep 30, 2010
Oct 1, 2010
Oct 4, 2010
Oct 5, 2010
Oct 6, 2010
Oct 7, 2010
Oct 8, 2010
Oct 11, 2010
Oct 12, 2010
Oct 13, 2010
Oct 14, 2010
Oct 15, 2010
Oct 18, 2010
Oct 19, 2010
Oct 20, 2010
Oct 21, 2010
Oct 22, 2010
Oct 25, 2010
IHSG
3,060.59
3,082.60
3,057.16
3,035.32
3,025.64
3,053.01
3,052.60
3,072.09
3,105.35
3,117.72
3,128.73
3,114.94
3,138.91
3,145.14
3,104.73
3,099.56
3,081.88
3,135.32
3,122.15
3,164.28
3,217.15
3,230.89
3,357.03
3,341.63
3,384.65
3,370.98
3,365.04
3,343.34
3,337.20
3,397.63
3,468.04
3,472.71
3,495.46
3,501.30
3,547.11
3,569.50
3,591.70
3,603.40
3,586.19
3,546.95
3,548.75
3,547.25
3,611.98
3,618.48
3,597.03
3,566.92
3,592.79
3,578.95
3,588.01
3,597.75
3,643.49
X IHSG
0.005127
0.007166
-0.008287
-0.007170
-0.003194
0.009005
-0.000134
0.006364
0.010768
0.003976
0.003525
-0.004417
0.007666
0.001983
-0.012932
-0.001667
-0.005720
0.017191
-0.004209
0.013404
0.016570
0.004262
0.038299
-0.004598
0.012792
-0.004047
-0.001764
-0.006470
-0.001838
0.017946
0.020511
0.001346
0.006530
0.001669
0.012999
0.006292
0.006200
0.003252
-0.004787
-0.011002
0.000507
-0.000423
0.018083
0.001798
-0.005946
-0.008406
0.007227
-0.003860
0.002528
0.002711
0.012633
ADHI
660.00
680.00
670.00
660.00
660.00
640.00
630.00
650.00
640.00
640.00
650.00
630.00
650.00
660.00
650.00
660.00
660.00
730.00
730.00
720.00
750.00
780.00
910.00
930.00
990.00
930.00
940.00
930.00
920.00
960.00
960.00
970.00
990.00
960.00
960.00
990.00
1,050.00
1,080.00
1,050.00
1,050.00
1,040.00
1,040.00
1,030.00
1,010.00
1,010.00
990.00
1,000.00
990.00
1,000.00
1,000.00
1,010.00
YADHI
0.000000
0.029853
-0.014815
-0.015038
0.000000
-0.030772
-0.015748
0.031253
-0.015504
0.000000
0.015504
-0.031253
0.031253
0.015267
-0.015267
0.015267
0.000000
0.100805
0.000000
-0.013793
0.040822
0.039221
0.154151
0.021740
0.062520
-0.062520
0.010695
-0.010695
-0.010811
0.042560
0.000000
0.010363
0.020409
-0.030772
0.000000
0.030772
0.058841
0.028171
-0.028171
0.000000
-0.009569
0.000000
-0.009662
-0.019608
0.000000
-0.020001
0.010050
-0.010050
0.010050
0.000000
0.009950
ASII
48,800.00
48,800.00
47,500.00
46,800.00
47,600.00
48,300.00
48,300.00
48,300.00
48,800.00
48,800.00
49,750.00
49,000.00
48,650.00
48,400.00
47,500.00
47,800.00
47,600.00
49,400.00
50,050.00
50,000.00
52,400.00
53,500.00
57,800.00
55,300.00
54,700.00
54,500.00
55,200.00
55,000.00
54,850.00
56,000.00
58,100.00
56,950.00
56,150.00
56,700.00
59,600.00
60,000.00
58,950.00
58,950.00
58,450.00
56,950.00
56,400.00
57,150.00
57,500.00
57,600.00
56,250.00
55,950.00
56,100.00
56,300.00
56,150.00
56,150.00
57,300.00
YASII
0.001025
0.000000
-0.027001
-0.014847
0.016950
0.014599
0.000000
0.000000
0.010299
0.000000
0.019280
-0.015190
-0.007168
-0.005152
-0.018770
0.006296
-0.004193
0.037118
0.013072
-0.001000
0.046884
0.020775
0.077307
-0.044216
-0.010909
-0.003663
0.012762
-0.003630
-0.002731
0.020750
0.036814
-0.019992
-0.014147
0.009748
0.049881
0.006689
-0.017655
0.000000
-0.008518
-0.025998
-0.009705
0.013210
0.006106
0.001738
-0.023717
-0.005348
0.002677
0.003559
-0.002668
0.000000
0.020274
CPIN
5,000.00
4,950.00
4,825.00
4,675.00
4,775.00
4,925.00
4,950.00
5,000.00
5,300.00
5,500.00
5,650.00
5,450.00
5,800.00
5,950.00
6,250.00
6,350.00
6,450.00
6,550.00
6,300.00
6,300.00
6,250.00
6,400.00
7,200.00
7,650.00
7,900.00
8,350.00
8,300.00
8,250.00
7,600.00
7,850.00
8,250.00
8,450.00
8,600.00
8,700.00
8,500.00
8,350.00
8,250.00
8,100.00
8,150.00
8,000.00
7,650.00
7,300.00
7,700.00
7,600.00
7,700.00
7,800.00
8,350.00
8,300.00
8,200.00
7,950.00
8,150.00
YCPIN
-0.009950
-0.010050
-0.025577
-0.031582
0.021165
0.030930
0.005063
0.010050
0.058269
0.037041
0.026907
-0.036040
0.062242
0.025533
0.049190
0.015873
0.015625
0.015385
-0.038915
0.000000
-0.007968
0.023717
0.117783
0.060625
0.032157
0.055399
-0.006006
-0.006042
-0.082065
0.032365
0.049700
0.023953
0.017596
0.011561
-0.023257
-0.017805
-0.012048
-0.018349
0.006154
-0.018576
-0.044736
-0.046831
0.053346
-0.013072
0.013072
0.012903
0.068138
-0.006006
-0.012121
-0.030962
0.024846
KLBF
2,350.00
2,400.00
2,375.00
2,350.00
2,300.00
2,300.00
2,300.00
2,250.00
2,300.00
2,375.00
2,375.00
2,325.00
2,350.00
2,375.00
2,325.00
2,350.00
2,325.00
2,350.00
2,350.00
2,375.00
2,425.00
2,425.00
2,500.00
2,475.00
2,525.00
2,600.00
2,625.00
2,725.00
2,650.00
2,575.00
2,625.00
2,650.00
2,550.00
2,550.00
2,550.00
2,575.00
2,600.00
2,650.00
2,650.00
2,575.00
2,575.00
2,575.00
2,625.00
2,625.00
2,650.00
2,625.00
2,625.00
2,650.00
2,650.00
2,600.00
2,650.00
YKLBF
0.010695
0.021053
-0.010471
-0.010582
-0.021506
0.000000
0.000000
-0.021979
0.021979
0.032088
0.000000
-0.021277
0.010695
0.010582
-0.021277
0.010695
-0.010695
0.010695
0.000000
0.010582
0.020834
0.000000
0.030459
-0.010050
0.020001
0.029270
0.009569
0.037388
-0.027909
-0.028710
0.019231
0.009479
-0.038466
0.000000
0.000000
0.009756
0.009662
0.019048
0.000000
-0.028710
0.000000
0.000000
0.019231
0.000000
0.009479
-0.009479
0.000000
0.009479
0.000000
-0.019048
0.019048
LSIP
9,800.00
9,700.00
9,450.00
9,200.00
9,550.00
9,400.00
9,450.00
9,400.00
9,300.00
9,250.00
9,300.00
9,300.00
9,300.00
9,450.00
9,300.00
9,550.00
9,350.00
9,250.00
9,300.00
9,350.00
9,600.00
9,750.00
9,800.00
9,700.00
9,850.00
10,000.00
9,900.00
10,250.00
10,350.00
10,300.00
10,050.00
9,950.00
9,950.00
9,850.00
9,950.00
9,900.00
9,900.00
10,100.00
10,150.00
10,150.00
10,400.00
10,400.00
10,550.00
10,600.00
10,600.00
10,400.00
10,600.00
10,650.00
10,850.00
10,950.00
11,500.00
YLSIP
0.020619
-0.010257
-0.026111
-0.026811
0.037338
-0.015831
0.005305
-0.005305
-0.010695
-0.005391
0.005391
0.000000
0.000000
0.016000
-0.016000
0.026527
-0.021165
-0.010753
0.005391
0.005362
0.026387
0.015504
0.005115
-0.010257
0.015346
0.015114
-0.010050
0.034743
0.009709
-0.004843
-0.024571
-0.010000
0.000000
-0.010101
0.010101
-0.005038
0.000000
0.020001
0.004938
0.000000
0.024332
0.000000
0.014320
0.004728
0.000000
-0.019048
0.019048
0.004706
0.018605
0.009174
0.049008
PWON
655.42
665.06
665.06
655.42
655.42
655.42
645.78
645.78
645.78
655.42
713.25
732.53
761.44
790.36
780.72
790.36
800.00
790.36
800.00
800.00
790.36
780.72
790.36
790.36
848.19
857.83
857.83
848.19
828.92
828.92
828.92
906.02
915.66
963.86
983.13
992.77
1002.41
963.86
925.30
915.66
915.66
915.66
925.30
934.94
934.94
934.94
934.94
925.30
925.30
925.30
925.30
YPWON
0.000000
0.014601
0.000000
-0.014601
0.000000
0.000000
-0.014817
0.000000
0.000000
0.014817
0.084556
0.026672
0.038707
0.037277
-0.012272
0.012272
0.012123
-0.012123
0.012123
0.000000
-0.012123
-0.012272
0.012272
0.000000
0.070616
0.011301
0.000000
-0.011301
-0.022981
0.000000
0.000000
0.088938
0.010584
0.051301
0.019795
0.009758
0.009663
-0.039216
-0.040828
-0.010473
0.000000
0.000000
0.010473
0.010364
0.000000
0.000000
0.000000
-0.010364
0.000000
0.000000
0.000000
SMRA
950.00
1,000.00
980.00
960.00
950.00
960.00
950.00
960.00
950.00
950.00
950.00
920.00
890.00
910.00
900.00
890.00
920.00
920.00
960.00
970.00
980.00
950.00
1,010.00
980.00
1,050.00
1,020.00
1,000.00
970.00
950.00
1,000.00
1,000.00
1,040.00
1,070.00
1,100.00
1,090.00
1,110.00
1,060.00
1,050.00
1,130.00
1,120.00
1,120.00
1,160.00
1,200.00
1,210.00
1,200.00
1,190.00
1,150.00
1,150.00
1,150.00
1,100.00
1,140.00
YSMRA
0.021277
0.051293
-0.020203
-0.020619
-0.010471
0.010471
-0.010471
0.010471
-0.010471
0.000000
0.000000
-0.032088
-0.033152
0.022223
-0.011050
-0.011173
0.033152
0.000000
0.042560
0.010363
0.010257
-0.031091
0.061244
-0.030153
0.068993
-0.028988
-0.019803
-0.030459
-0.020834
0.051293
0.000000
0.039221
0.028438
0.027652
-0.009132
0.018182
-0.046091
-0.009479
0.073427
-0.008889
0.000000
0.035091
0.033902
0.008299
-0.008299
-0.008368
-0.034191
0.000000
0.000000
-0.044452
0.035718
TLKM
8,400.00
8,500.00
8,400.00
8,450.00
8,400.00
8,500.00
8,550.00
8,600.00
9,000.00
8,800.00
8,700.00
8,700.00
8,900.00
9,000.00
8,750.00
8,700.00
8,650.00
9,000.00
8,950.00
9,050.00
9,000.00
9,000.00
9,300.00
9,200.00
9,250.00
9,250.00
9,000.00
8,950.00
8,800.00
8,900.00
9,000.00
9,050.00
9,300.00
9,200.00
9,400.00
9,550.00
9,800.00
9,500.00
9,200.00
9,100.00
9,150.00
9,150.00
9,050.00
9,050.00
9,050.00
9,050.00
9,200.00
9,150.00
9,000.00
9,000.00
8,900.00
Universitas Sumatera Utara
YTLKM
0.024098
0.011834
-0.011834
0.005935
-0.005935
0.011834
0.005865
0.005831
0.045462
-0.022473
-0.011429
0.000000
0.022728
0.011173
-0.028171
-0.005731
-0.005764
0.039665
-0.005571
0.011111
-0.005540
0.000000
0.032790
-0.010811
0.005420
0.000000
-0.027399
-0.005571
-0.016902
0.011300
0.011173
0.005540
0.027250
-0.010811
0.021506
0.015831
0.025841
-0.031091
-0.032088
-0.010929
0.005479
0.000000
-0.010989
0.000000
0.000000
0.000000
0.016439
-0.005450
-0.016529
0.000000
-0.011173
53
No
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
Tanggal
Oct 26, 2010
Oct 27, 2010
Oct 28, 2010
Oct 29, 2010
Nov 1, 2010
Nov 2, 2010
Nov 3, 2010
Nov 4, 2010
Nov 5, 2010
Nov 8, 2010
Nov 9, 2010
Nov 10, 2010
Nov 11, 2010
Nov 12, 2010
Nov 15, 2010
Nov 16, 2010
Nov 18, 2010
Nov 19, 2010
Nov 22, 2010
Nov 23, 2010
Nov 24, 2010
Nov 25, 2010
Nov 26, 2010
Nov 29, 2010
Nov 30, 2010
Dec 1, 2010
Dec 2, 2010
Dec 3, 2010
Dec 6, 2010
Dec 8, 2010
Dec 9, 2010
Dec 10, 2010
Dec 13, 2010
Dec 14, 2010
Dec 15, 2010
Dec 16, 2010
Dec 17, 2010
Dec 20, 2010
Dec 21, 2010
Dec 22, 2010
Dec 23, 2010
Dec 27, 2010
Dec 28, 2010
Dec 29, 2010
Dec 30, 2010
Jan 3, 2011
Jan 4, 2011
Jan 5, 2011
Jan 6, 2011
Jan 7, 2011
Jan 10, 2011
IHSG
3,654.10
3,624.47
3,638.83
3,635.32
3,645.15
3,625.49
3,605.67
3,629.05
3,655.30
3,699.26
3,737.48
3,756.97
3,744.62
3,665.85
3,656.46
3,674.03
3,677.90
3,725.05
3,741.23
3,678.19
3,658.78
3,702.01
3,642.50
3,630.64
3,531.21
3,619.09
3,694.58
3,696.26
3,722.35
3,769.99
3,786.10
3,747.71
3,692.23
3,689.67
3,658.31
3,571.74
3,581.56
3,568.81
3,637.45
3,620.68
3,611.53
3,625.27
3,659.99
3,699.22
3,703.51
3,727.52
3,760.06
3,783.71
3,736.26
3,631.45
3,478.55
X IHSG
0.002908
-0.008142
0.003954
-0.000965
0.002700
-0.005408
-0.005482
0.006463
0.007207
0.011955
0.010279
0.005201
-0.003293
-0.021260
-0.002565
0.004794
0.001053
0.012738
0.004334
-0.016994
-0.005291
0.011746
-0.016206
-0.003261
-0.027768
0.024582
0.020644
0.000455
0.007034
0.012717
0.004264
-0.010191
-0.014914
-0.000694
-0.008536
-0.023948
0.002746
-0.003566
0.019051
-0.004621
-0.002530
0.003797
0.009532
0.010662
0.001159
0.006462
0.008692
0.006270
-0.012620
-0.028453
-0.043016
ADHI
990.00
990.00
1,000.00
1,000.00
990.00
990.00
980.00
980.00
980.00
970.00
970.00
950.00
940.00
910.00
940.00
940.00
940.00
930.00
920.00
930.00
910.00
930.00
920.00
910.00
890.00
910.00
900.00
840.00
820.00
820.00
890.00
880.00
860.00
980.00
920.00
900.00
910.00
870.00
890.00
860.00
860.00
880.00
880.00
910.00
910.00
920.00
900.00
880.00
870.00
850.00
830.00
YADHI
-0.020001
0.000000
0.010050
0.000000
-0.010050
0.000000
-0.010152
0.000000
0.000000
-0.010257
0.000000
-0.020834
-0.010582
-0.032435
0.032435
0.000000
0.000000
-0.010695
-0.010811
0.010811
-0.021740
0.021740
-0.010811
-0.010929
-0.022223
0.022223
-0.011050
-0.068993
-0.024098
0.000000
0.081917
-0.011300
-0.022990
0.130620
-0.063179
-0.021979
0.011050
-0.044951
0.022728
-0.034289
0.000000
0.022990
0.000000
0.033523
0.000000
0.010929
-0.021979
-0.022473
-0.011429
-0.023257
-0.023811
ASII
56,950.00
56,800.00
56,450.00
57,000.00
57,450.00
56,550.00
55,600.00
55,100.00
56,700.00
57,400.00
58,150.00
57,450.00
56,500.00
56,800.00
56,250.00
56,000.00
54,900.00
55,300.00
55,000.00
54,200.00
53,750.00
55,450.00
54,150.00
54,350.00
51,900.00
52,450.00
54,050.00
52,750.00
52,900.00
54,550.00
54,550.00
53,900.00
53,000.00
52,800.00
52,800.00
49,900.00
50,300.00
51,250.00
52,450.00
52,400.00
52,550.00
53,500.00
53,450.00
54,000.00
54,550.00
54,400.00
52,500.00
52,050.00
51,000.00
49,000.00
47,550.00
YASII
-0.006127
-0.002637
-0.006181
0.009696
0.007864
-0.015790
-0.016942
-0.009033
0.028624
0.012270
0.012982
-0.012111
-0.016674
0.005296
-0.009730
-0.004454
-0.019838
0.007260
-0.005440
-0.014652
-0.008337
0.031138
-0.023724
0.003687
-0.046126
0.010542
0.030049
-0.024346
0.002840
0.030714
0.000000
-0.011987
-0.016839
-0.003781
0.000000
-0.056490
0.007984
0.018711
0.023145
-0.000954
0.002859
0.017917
-0.000935
0.010237
0.010134
-0.002754
-0.035551
-0.008608
-0.020379
-0.040005
-0.030039
CPIN
8,050.00
8,100.00
8,300.00
8,550.00
8,550.00
8,600.00
8,600.00
8,650.00
8,700.00
8,750.00
8,850.00
8,850.00
9,050.00
8,650.00
8,900.00
8,950.00
8,950.00
9,000.00
9,300.00
9,450.00
9,500.00
9,600.00
9,600.00
9,550.00
9,600.00
9,300.00
9,300.00
9,450.00
9,550.00
2,000.00
2,050.00
2,025.00
2,000.00
2,025.00
1,980.00
1,900.00
1,770.00
1,670.00
1,730.00
1,680.00
1,670.00
1,780.00
1,950.00
1,880.00
1,840.00
1,790.00
1,760.00
1,790.00
1,810.00
1,790.00
1,730.00
YCPIN
-0.012346
0.006192
0.024391
0.029676
0.000000
0.005831
0.000000
0.005797
0.005764
0.005731
0.011364
0.000000
0.022347
-0.045205
0.028492
0.005602
0.000000
0.005571
0.032790
0.016000
0.005277
0.010471
0.000000
-0.005222
0.005222
-0.031749
0.000000
0.016000
0.010526
-1.563394
0.024693
-0.012270
-0.012423
0.012423
-0.022473
-0.041243
-0.070874
-0.058156
0.035298
-0.029328
-0.005970
0.063790
0.091216
-0.036558
-0.021506
-0.027550
-0.016902
0.016902
0.011111
-0.011111
-0.034094
KLBF
2,650.00
2,625.00
2,650.00
2,675.00
2,775.00
2,750.00
2,750.00
2,875.00
2,950.00
3,100.00
3,100.00
3,125.00
3,125.00
3,050.00
3,075.00
3,100.00
3,100.00
3,200.00
3,200.00
3,225.00
3,300.00
3,450.00
3,475.00
3,325.00
3,500.00
3,500.00
3,575.00
3,675.00
3,725.00
3,700.00
3,775.00
3,775.00
3,625.00
3,525.00
3,350.00
3,100.00
3,025.00
3,125.00
3,225.00
3,200.00
3,150.00
3,125.00
3,125.00
3,200.00
3,250.00
3,325.00
3,300.00
3,325.00
3,250.00
3,150.00
2,950.00
YKLBF
0.000000
-0.009479
0.009479
0.009390
0.036701
-0.009050
0.000000
0.044452
0.025752
0.049597
0.000000
0.008032
0.000000
-0.024293
0.008163
0.008097
0.000000
0.031749
0.000000
0.007782
0.022990
0.044452
0.007220
-0.044125
0.051293
0.000000
0.021202
0.027588
0.013514
-0.006734
0.020068
0.000000
-0.040546
-0.027974
-0.050920
-0.077558
-0.024491
0.032523
0.031499
-0.007782
-0.015748
-0.007968
0.000000
0.023717
0.015504
0.022815
-0.007547
0.007547
-0.022815
-0.031253
-0.065597
LSIP
11,500.00
11,700.00
11,650.00
11,700.00
11,700.00
11,650.00
11,550.00
11,850.00
12,400.00
12,750.00
12,500.00
12,650.00
12,700.00
12,450.00
12,300.00
11,700.00
11,550.00
11,700.00
11,800.00
11,400.00
11,300.00
11,750.00
11,700.00
11,600.00
11,350.00
11,700.00
12,000.00
11,950.00
12,100.00
11,950.00
12,250.00
12,200.00
12,000.00
12,050.00
12,000.00
11,600.00
11,100.00
11,450.00
11,700.00
11,850.00
11,850.00
12,000.00
12,350.00
12,500.00
12,850.00
12,700.00
12,600.00
12,550.00
12,300.00
12,000.00
11,500.00
YLSIP
0.000000
0.017242
-0.004283
0.004283
0.000000
-0.004283
-0.008621
0.025642
0.045369
0.027835
-0.019803
0.011929
0.003945
-0.019881
-0.012121
-0.050010
-0.012903
0.012903
0.008511
-0.034486
-0.008811
0.039051
-0.004264
-0.008584
-0.021787
0.030371
0.025318
-0.004175
0.012474
-0.012474
0.024795
-0.004090
-0.016529
0.004158
-0.004158
-0.033902
-0.044060
0.031045
0.021599
0.012739
0.000000
0.012579
0.028749
0.012073
0.027615
-0.011742
-0.007905
-0.003976
-0.020121
-0.024693
-0.042560
PWON
915.66
915.66
915.66
906.02
877.11
867.47
867.47
857.83
867.47
857.83
848.19
886.75
906.02
886.75
896.38
896.38
896.38
896.38
906.02
906.02
896.38
906.02
886.75
896.38
877.11
896.38
906.02
896.38
906.02
906.02
896.38
877.11
877.11
877.11
867.47
867.47
867.47
857.83
867.47
857.83
857.83
848.19
857.83
867.47
867.47
857.83
857.83
857.83
857.83
848.19
828.92
YPWON
-0.010473
0.000000
0.000000
-0.010584
-0.032429
-0.011051
0.000000
-0.011175
0.011175
-0.011175
-0.011301
0.044458
0.021498
-0.021498
0.010801
0.000000
0.000000
0.000000
0.010697
0.000000
-0.010697
0.010697
-0.021498
0.010801
-0.021732
0.021732
0.010697
-0.010697
0.010697
0.000000
-0.010697
-0.021732
0.000000
0.000000
-0.011051
0.000000
0.000000
-0.011175
0.011175
-0.011175
0.000000
-0.011301
0.011301
0.011175
0.000000
-0.011175
0.000000
0.000000
0.000000
-0.011301
-0.022981
SMRA
1,190.00
1,120.00
1,130.00
1,130.00
1,120.00
1,150.00
1,210.00
1,240.00
1,280.00
1,280.00
1,280.00
1,290.00
1,280.00
1,250.00
1,240.00
1,260.00
1,200.00
1,210.00
1,200.00
1,150.00
1,130.00
1,150.00
1,130.00
1,140.00
1,160.00
1,140.00
1,070.00
1,070.00
1,100.00
1,130.00
1,160.00
1,140.00
1,140.00
1,130.00
1,140.00
1,110.00
1,120.00
1,060.00
1,090.00
1,130.00
1,140.00
1,130.00
1,080.00
1,090.00
1,090.00
1,080.00
1,050.00
1,050.00
1,070.00
1,040.00
1,000.00
YSMRA
0.042925
-0.060625
0.008889
0.000000
-0.008889
0.026433
0.050858
0.024491
0.031749
0.000000
0.000000
0.007782
-0.007782
-0.023717
-0.008032
0.016000
-0.048790
0.008299
-0.008299
-0.042560
-0.017544
0.017544
-0.017544
0.008811
0.017392
-0.017392
-0.063370
0.000000
0.027652
0.026907
0.026202
-0.017392
0.000000
-0.008811
0.008811
-0.026668
0.008969
-0.055060
0.027909
0.036040
0.008811
-0.008811
-0.045257
0.009217
0.000000
-0.009217
-0.028171
0.000000
0.018868
-0.028438
-0.039221
TLKM
9,050.00
9,100.00
9,250.00
9,100.00
8,650.00
8,300.00
8,050.00
8,100.00
7,850.00
8,150.00
8,150.00
8,450.00
8,500.00
8,250.00
8,200.00
8,150.00
8,400.00
8,300.00
8,400.00
8,300.00
8,150.00
8,150.00
8,000.00
8,050.00
7,950.00
8,150.00
8,250.00
8,100.00
8,050.00
8,000.00
8,000.00
7,850.00
7,800.00
7,800.00
7,800.00
7,750.00
7,850.00
7,850.00
8,000.00
7,900.00
7,900.00
8,000.00
8,000.00
8,000.00
7,950.00
8,000.00
7,900.00
8,000.00
7,700.00
7,350.00
7,200.00
Universitas Sumatera Utara
YTLKM
0.016713
0.005510
0.016349
-0.016349
-0.050715
-0.041304
-0.030583
0.006192
-0.031351
0.037504
0.000000
0.036149
0.005900
-0.029853
-0.006079
-0.006116
0.030214
-0.011976
0.011976
-0.011976
-0.018238
0.000000
-0.018576
0.006231
-0.012500
0.024846
0.012195
-0.018349
-0.006192
-0.006231
0.000000
-0.018928
-0.006390
0.000000
0.000000
-0.006431
0.012821
0.000000
0.018928
-0.012579
0.000000
0.012579
0.000000
0.000000
-0.006270
0.006270
-0.012579
0.012579
-0.038221
-0.046520
-0.020619
54
No
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
Tanggal
Jan 11, 2011
Jan 12, 2011
Jan 13, 2011
Jan 14, 2011
Jan 17, 2011
Jan 18, 2011
Jan 19, 2011
Jan 20, 2011
Jan 21, 2011
Jan 24, 2011
Jan 25, 2011
Jan 26, 2011
Jan 27, 2011
Jan 28, 2011
Jan 31, 2011
Feb 1, 2011
Feb 2, 2011
Feb 4, 2011
Feb 7, 2011
Feb 8, 2011
Feb 9, 2011
Feb 10, 2011
Feb 11, 2011
Feb 14, 2011
Feb 16, 2011
Feb 17, 2011
Feb 18, 2011
Feb 21, 2011
Feb 22, 2011
Feb 23, 2011
Feb 24, 2011
Feb 25, 2011
Feb 28, 2011
Mar 1, 2011
Mar 2, 2011
Mar 3, 2011
Mar 4, 2011
Mar 7, 2011
Mar 8, 2011
Mar 9, 2011
Mar 10, 2011
Mar 11, 2011
Mar 14, 2011
Mar 15, 2011
Mar 16, 2011
Mar 17, 2011
Mar 18, 2011
Mar 21, 2011
Mar 22, 2011
Mar 24, 2011
Mar 25, 2011
IHSG
3,455.13
3,554.77
3,564.94
3,569.14
3,535.73
3,548.65
3,517.27
3,454.12
3,379.54
3,346.06
3,433.91
3,501.72
3,514.62
3,487.61
3,409.17
3,442.50
3,480.83
3,496.17
3,487.71
3,459.93
3,417.47
3,373.64
3,391.77
3,416.77
3,416.78
3,434.38
3,501.50
3,497.64
3,451.10
3,474.12
3,439.13
3,443.53
3,470.35
3,512.62
3,486.20
3,494.54
3,542.90
3,561.72
3,580.31
3,598.68
3,587.65
3,542.23
3,569.84
3,524.48
3,531.48
3,484.21
3,494.07
3,518.85
3,517.72
3,611.64
3,607.11
X IHSG
-0.006755
0.028430
0.002857
0.001177
-0.009405
0.003647
-0.008882
-0.018117
-0.021828
-0.009956
0.025916
0.019555
0.003677
-0.007715
-0.022748
0.009729
0.011073
0.004397
-0.002423
-0.007997
-0.012348
-0.012908
0.005360
0.007344
0.000003
0.005138
0.019355
-0.001103
-0.013395
0.006648
-0.010123
0.001279
0.007758
0.012107
-0.007550
0.002389
0.013744
0.005298
0.005206
0.005118
-0.003070
-0.012741
0.007764
-0.012788
0.001984
-0.013476
0.002826
0.007067
-0.000321
0.026349
-0.001255
ADHI
800.00
840.00
900.00
900.00
900.00
880.00
870.00
840.00
810.00
810.00
820.00
810.00
810.00
810.00
790.00
790.00
780.00
790.00
780.00
790.00
780.00
780.00
760.00
770.00
770.00
760.00
760.00
800.00
810.00
850.00
820.00
840.00
830.00
830.00
800.00
790.00
790.00
790.00
790.00
800.00
790.00
790.00
800.00
790.00
790.00
770.00
770.00
780.00
780.00
790.00
820.00
YADHI
-0.036814
0.048790
0.068993
0.000000
0.000000
-0.022473
-0.011429
-0.035091
-0.036368
0.000000
0.012270
-0.012270
0.000000
0.000000
-0.025001
0.000000
-0.012739
0.012739
-0.012739
0.012739
-0.012739
0.000000
-0.025975
0.013072
0.000000
-0.013072
0.000000
0.051293
0.012423
0.048202
-0.035932
0.024098
-0.011976
0.000000
-0.036814
-0.012579
0.000000
0.000000
0.000000
0.012579
-0.012579
0.000000
0.012579
-0.012579
0.000000
-0.025642
0.000000
0.012903
0.000000
0.012739
0.037271
ASII
47,400.00
48,400.00
48,000.00
48,000.00
47,450.00
47,000.00
49,000.00
47,800.00
47,150.00
46,800.00
49,200.00
50,400.00
51,200.00
51,350.00
48,900.00
48,600.00
48,350.00
48,700.00
49,500.00
48,850.00
48,250.00
48,250.00
48,400.00
49,550.00
49,300.00
51,000.00
53,000.00
52,050.00
51,650.00
51,900.00
51,400.00
51,550.00
52,050.00
54,000.00
54,000.00
54,550.00
54,900.00
54,900.00
55,200.00
56,450.00
56,300.00
54,400.00
55,350.00
54,900.00
54,300.00
53,500.00
54,000.00
55,150.00
55,050.00
56,800.00
57,900.00
YASII
-0.003160
0.020878
-0.008299
0.000000
-0.011524
-0.009529
0.041673
-0.024795
-0.013692
-0.007451
0.050010
0.024098
0.015748
0.002925
-0.048888
-0.006154
-0.005157
0.007213
0.016294
-0.013218
-0.012359
0.000000
0.003104
0.023482
-0.005058
0.033902
0.038466
-0.018087
-0.007715
0.004829
-0.009681
0.002914
0.009653
0.036779
0.000000
0.010134
0.006396
0.000000
0.005450
0.022392
-0.002661
-0.034330
0.017313
-0.008163
-0.010989
-0.014843
0.009302
0.021073
-0.001815
0.031294
0.019181
CPIN
1,670.00
1,730.00
1,730.00
1,730.00
1,700.00
1,680.00
1,670.00
1,640.00
1,540.00
1,430.00
1,460.00
1,520.00
1,540.00
1,530.00
1,490.00
1,650.00
1,630.00
1,700.00
1,690.00
1,640.00
1,570.00
1,500.00
1,530.00
1,500.00
1,510.00
1,600.00
1,590.00
1,560.00
1,530.00
1,550.00
1,500.00
1,500.00
1,520.00
1,500.00
1,490.00
1,490.00
1,500.00
1,500.00
1,560.00
1,640.00
1,620.00
1,600.00
1,650.00
1,630.00
1,760.00
1,800.00
1,720.00
1,790.00
1,810.00
1,880.00
1,900.00
YCPIN
-0.035298
0.035298
0.000000
0.000000
-0.017493
-0.011834
-0.005970
-0.018127
-0.062914
-0.074108
0.020762
0.040274
0.013072
-0.006515
-0.026492
0.101999
-0.012195
0.042048
-0.005900
-0.030032
-0.043621
-0.045611
0.019803
-0.019803
0.006645
0.057894
-0.006270
-0.019048
-0.019418
0.012987
-0.032790
0.000000
0.013245
-0.013245
-0