Scribd Logo
Upload

Welcome to Scribd!

  • Data Saham

    Uploaded by

    Bon'z Kuncoro Wibowo
    11 views2 pages
    data saham spss

    Original Title

    data saham

    Copyright

    © Attribution Non-Commercial (BY-NC)

    Available Formats

    XLS, PDF, TXT or read online from Scribd

    Did you find this document useful?

    Is this content inappropriate?

    Report this Document
    data saham spss

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as XLS, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    11 views2 pages

    Data Saham

    Uploaded by

    Bon'z Kuncoro Wibowo
    data saham spss

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as XLS, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    of 2

    Date

    Open
    12/1/2009
    11/2/2009
    10/1/2009
    9/1/2009
    8/3/2009
    7/1/2009
    6/1/2009
    5/1/2009
    4/1/2009
    3/2/2009
    2/2/2009
    1/5/2009
    12/1/2008
    11/3/2008
    10/6/2008
    9/1/2008
    8/1/2008
    7/1/2008
    6/2/2008
    5/2/2008
    4/1/2008
    3/3/2008
    2/1/2008
    1/1/2008
    12/3/2007
    11/1/2007
    10/1/2007
    9/3/2007
    8/1/2007
    7/2/2007
    6/1/2007
    5/1/2007
    4/2/2007
    3/1/2007
    2/1/2007
    1/1/2007
    12/1/2006

    High
    610
    630
    620
    550
    610
    560
    520
    405
    480
    420
    890
    890
    890
    890
    950
    830
    880
    980
    800
    570
    610
    630
    630
    950
    800
    1010
    1220
    1200
    1400
    1600
    1440
    1120
    900
    800
    750
    860
    720

    Low
    700
    670
    730
    900
    650
    660
    810
    750
    490
    510
    980
    970
    890
    980
    1040
    990
    950
    1000
    970
    1000
    700
    710
    800
    950
    950
    1040
    1250
    1300
    1550
    1800
    1900
    1520
    1160
    880
    850
    880
    920

    Close
    540
    580
    560
    520
    550
    510
    485
    385
    395
    405
    415
    740
    890
    890
    890
    600
    670
    750
    790
    570
    510
    560
    560
    540
    800
    750
    860
    860
    1100
    1500
    1300
    1110
    880
    790
    750
    810
    700

    590
    620
    630
    630
    550
    610
    560
    520
    415
    475
    495
    750
    890
    890
    890
    990
    820
    840
    900
    800
    580
    670
    660
    800
    950
    800
    1030
    1200
    1200
    1520
    1550
    1440
    1100
    860
    790
    830
    860

    Volume
    Adj Close
    60300
    590
    23400
    620
    257800
    630
    2467100
    630
    28400
    550
    53900
    610
    2356000
    560
    749600
    520
    26600
    415
    14400
    475
    9000
    495
    0
    750
    0
    890
    0
    890
    100
    890
    14400
    990
    1600
    771.76
    34400
    790.59
    94300
    847.06
    93600
    752.94
    10200
    545.88
    1900
    630.59
    230200
    621.18
    15400
    752.94
    13500
    894.12
    47100
    752.94
    16400
    969.41
    17000 1129.41
    9000 1129.41
    97600 1430.59
    83200 1343.65
    313900
    1248.3
    595000
    953.56
    306700
    745.51
    72900
    684.83
    204300
    719.5
    398800
    745.51

    Ri,t
    -0.048387097
    -0.015873016
    0
    0.145454545
    -0.098360656
    0.089285714
    0.076923077
    0.253012048
    -0.126315789
    -0.04040404
    -0.34
    -0.157303371
    0
    0
    -0.101010101
    0.207317073
    -0.023809524
    -0.066666667
    0.125
    0.379310345
    -0.134328358
    0.015151515
    -0.175
    -0.157894737
    0.1875
    -0.223300971
    -0.141666667
    0
    -0.210526316
    -0.019354839
    0.076388889
    0.309090909
    0.279069767
    0.088607595
    -0.048192771
    -0.034883721

    Rm,t

    ARi,t
    -0.048387097
    -0.015873016
    0
    0.145454545
    -0.098360656
    0.089285714
    0.076923077
    0.253012048
    -0.126315789
    -0.04040404
    -0.34
    -0.157303371
    0
    0
    -0.101010101
    0.207317073
    -0.023809524
    -0.066666667
    0.125
    0.379310345
    -0.134328358
    0.015151515
    -0.175
    -0.157894737
    0.1875
    -0.223300971
    -0.141666667
    0
    -0.210526316
    -0.019354839
    0.076388889
    0.309090909
    0.279069767
    0.088607595
    -0.048192771
    -0.034883721
    0.001912023

    You might also like