Tanggal

1-Jan
2-Jan
3-Jan
4-Jan
5-Jan
6-Jan
7-Jan
8-Jan
9-Jan
10-Jan
11-Jan
12-Jan
13-Jan
14-Jan
15-Jan
16-Jan
17-Jan
18-Jan
19-Jan
20-Jan
21-Jan
22-Jan
23-Jan
24-Jan
25-Jan
26-Jan
27-Jan
28-Jan
29-Jan
30-Jan
31-Jan
1-Feb
2-Feb
3-Feb
4-Feb
5-Feb
6-Feb
7-Feb
8-Feb
9-Feb
10-Feb
11-Feb
12-Feb
13-Feb
14-Feb
15-Feb

2009

2010

2011

2012

2014

16-Feb
17-Feb
18-Feb
19-Feb
20-Feb
21-Feb
22-Feb
23-Feb
24-Feb
25-Feb
26-Feb
27-Feb
28-Feb
1-Mar
2-Mar
3-Mar
4-Mar
5-Mar
6-Mar
7-Mar
8-Mar
9-Mar
10-Mar
11-Mar
12-Mar
13-Mar
14-Mar
15-Mar
16-Mar
17-Mar
18-Mar
19-Mar
20-Mar
21-Mar
22-Mar
23-Mar
24-Mar
25-Mar
26-Mar
27-Mar
28-Mar
29-Mar
30-Mar
31-Mar
1-Apr
2-Apr
3-Apr

4-Apr
5-Apr
6-Apr
7-Apr
8-Apr
9-Apr
10-Apr
11-Apr
12-Apr
13-Apr
14-Apr
15-Apr
16-Apr
17-Apr
18-Apr
19-Apr
20-Apr
21-Apr
22-Apr
23-Apr
24-Apr
25-Apr
26-Apr
27-Apr
28-Apr
29-Apr
30-Apr
1-May
2-May
3-May
4-May
5-May
6-May
7-May
8-May
9-May
10-May
11-May
12-May
13-May
14-May
15-May
16-May
17-May
18-May
19-May
20-May

21-May
22-May
23-May
24-May
25-May
26-May
27-May
28-May
29-May
30-May
31-May
1-Jun
2-Jun
3-Jun
4-Jun
5-Jun
6-Jun
7-Jun
8-Jun
9-Jun
10-Jun
11-Jun
12-Jun
13-Jun
14-Jun
15-Jun
16-Jun
17-Jun
18-Jun
19-Jun
20-Jun
21-Jun
22-Jun
23-Jun
24-Jun
25-Jun
26-Jun
27-Jun
28-Jun
29-Jun
30-Jun
1-Jul
2-Jul
3-Jul
4-Jul
5-Jul
6-Jul

1998.58
1998.64
2010.91
2032.72
2078.93

2056.65
2093.29
2108.81
2089.58
2090.94

2069.88
2030.37
2024.96
1950.99
1990.47

1975.03
1914.39
1995.67
2044.17
2040.19

2033.72
2026.78
2059.88
2065.75
2075.3

2035.01

7-Jul
8-Jul
9-Jul
10-Jul
11-Jul
12-Jul
13-Jul
14-Jul
15-Jul
16-Jul
17-Jul
18-Jul
19-Jul
20-Jul
21-Jul
22-Jul
23-Jul
24-Jul
25-Jul
26-Jul
27-Jul
28-Jul
29-Jul
30-Jul
31-Jul
1-Aug
2-Aug
3-Aug
4-Aug
5-Aug
6-Aug
7-Aug
8-Aug
9-Aug
10-Aug
11-Aug
12-Aug
13-Aug
14-Aug
15-Aug
16-Aug
17-Aug
18-Aug
19-Aug
20-Aug
21-Aug
22-Aug

2083.25
2083.97
2063.09

2020.14
2056.58
2123.28
2117.95
2106.35

2146.55
2125.61
2160.72
2185.65

2209.1
2237.1
2225.81
2298.14
2323.24

2338.8
2360.09
2317.06
2359.98
2349.13

2389.56
2399.28
2347.36
2396.49
2386.86
2336.99
2277.75
2328.64
2333.9
2375.87
2380.52
2380.09
2356.06

23-Aug
24-Aug
25-Aug
26-Aug
27-Aug
28-Aug
29-Aug
30-Aug
31-Aug
1-Sep
2-Sep
3-Sep
4-Sep
5-Sep
6-Sep
7-Sep
8-Sep
9-Sep
10-Sep
11-Sep
12-Sep
13-Sep
14-Sep
15-Sep
16-Sep
17-Sep
18-Sep
19-Sep
20-Sep
21-Sep
22-Sep
23-Sep
24-Sep
25-Sep
26-Sep
27-Sep
28-Sep
29-Sep
30-Sep
1-Oct
2-Oct
3-Oct
4-Oct
5-Oct
6-Oct
7-Oct
8-Oct

2377.25
2341.54
2326.91
2285.93
2322.25
2322.74
2340.39
2371.3
2383.34
2411.86
2415.95
2382.7
2420.11
2439.36
2456.99
2468.9
2444.58
2397.83
2443.83
2467.59
2477.97
2479.85
2480.41
2528.15
2513.41
2484.52
2474.4
2456.69
2471.99
2511.72
2515.38
2515.81
2520.92
2502.22
2476.8
2433.18
2467.95
2467.71
2425.2
2355.31
2344.03
2367.7
2371.64
2334.11
2371.86
2367.21
2395.11

9-Oct
10-Oct
11-Oct
12-Oct
13-Oct
14-Oct
15-Oct
16-Oct
17-Oct
18-Oct
19-Oct
20-Oct
21-Oct
22-Oct
23-Oct
24-Oct
25-Oct
26-Oct
27-Oct
28-Oct
29-Oct
30-Oct
31-Oct
1-Nov
2-Nov
3-Nov
4-Nov
5-Nov
6-Nov
7-Nov
8-Nov
9-Nov
10-Nov
11-Nov
12-Nov
13-Nov
14-Nov
15-Nov
16-Nov
17-Nov
18-Nov
19-Nov
20-Nov
21-Nov
22-Nov
23-Nov
24-Nov

2406.43
2381.96
2403.88
2420.28
2426.8
2468.68
2473.79
2484.23
2468.79
2487.36
2481.42
2471.88
2461.53
2393.52
2415.84
2452.5
2471.56
2500.04
2511.54
2483.76
2483.89
2481.3
2486.44
2519.1
2506.39
2494.74
2522.54
2509.58
2431.39
2467.64
2474.88
2474.88
2509.69
2518.99
2534.36

25-Nov
26-Nov
27-Nov
28-Nov
29-Nov
30-Nov
1-Dec
2-Dec
3-Dec
4-Dec
5-Dec
6-Dec
7-Dec
8-Dec
9-Dec
10-Dec
11-Dec
12-Dec
13-Dec
14-Dec
15-Dec
16-Dec
17-Dec
18-Dec
19-Dec
20-Dec
21-Dec
22-Dec
23-Dec
24-Dec
25-Dec
26-Dec
27-Dec
28-Dec
29-Dec
30-Dec
31-Dec

Date
Adj Close
6/1/2009 1998.58
6/2/2009 1998.64
6/3/2009 2010.91
6/4/2009 2032.72
6/5/2009 2078.93
6/8/2009 2056.65
6/9/2009 2093.29
######## 2108.81
######## 2089.58
######## 2090.94
######## 2069.88
######## 2030.37
######## 2024.96
######## 1950.99
######## 1990.47
######## 1975.03
######## 1914.39
######## 1995.67
######## 2044.17
######## 2040.19
######## 2033.72
######## 2026.78
7/1/2009 2059.88
7/2/2009 2065.75
7/3/2009
2075.3
7/6/2009 2035.01
7/7/2009 2083.25
7/9/2009 2083.97
######## 2063.09
######## 2020.14
######## 2056.58
######## 2123.28
######## 2117.95
######## 2106.35
######## 2146.55
######## 2125.61
######## 2160.72
######## 2185.65
########
2209.1
########
2237.1
######## 2225.81
######## 2298.14
######## 2323.24
8/3/2009
2338.8
8/4/2009 2360.09
8/5/2009 2317.06

2029.803
2133.451
2356.661
2394.587
2466.878
2424.316
2491.761
2619.898
2548.579
2692.109
2895.434
2774.602
2851.943
2977.06
3073.181
3335.576
3594.713
3670.611
3667.803
3542.378
3449.74
3558.109
3749.205
3818.327
3805.355
4025.937
3936.349
3722.488
3600.404
3749.461
3776.434
3936.919
3959.06
4023.466
4162.22
4050.98
3850.556
4044.564
4114.756
4187.221
4309.679
4327.295
4294.515
4403.4
4589.802
4826.585

8/6/2009
8/7/2009
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

2359.98
2349.13
2389.56
2399.28
2347.36
2396.49
2386.86
2336.99
2277.75
2328.64
2333.9
2375.87
2380.52
2380.09
2356.06
2377.25
2341.54
2326.91
2285.93
2322.25
2322.74
2340.39
2371.3
2383.34
2411.86
2415.95
2382.7
2420.11
2439.36
2456.99
2468.9
2444.58
2397.83
2443.83
2467.59
2477.97
2479.85
2480.41
2528.15
2513.41
2484.52
2474.4
2456.69
2471.99
2511.72
2515.38
2515.81

4959.814
5090.809
4726.883
4632.609
4369.376
4353.637
4496.319
4359.717
4221.593
4353.645
4515.123
4721.73
4871.222
4922.335
4898.001

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

2520.92
2502.22
2476.8
2433.18
2467.95
2467.71
2425.2
2355.31
2344.03
2367.7
2371.64
2334.11
2371.86
2367.21
2395.11
2406.43
2381.96
2403.88
2420.28
2426.8
2468.68
2473.79
2484.23
2468.79
2487.36
2481.42
2471.88
2461.53
2393.52
2415.84
2452.5
2471.56
2500.04
2511.54
2483.76
2483.89
2481.3
2486.44
2519.1
2506.39
2494.74
2522.54
2509.58
2431.39
2467.64
2474.88
2474.88

########
########
########
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/8/2010
2/9/2010
########
########
########
########
########
########
########
########
########
########
########
########
3/1/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010

2509.69
2518.99
2534.36
2575.41
2605.28
2603.3
2586.9
2614.37
2632.2
2659.55
2632.87
2645.18
2647.09
2642.55
2666.07
2667.27
2638.38
2610.34
2597.86
2578.42
2564.55
2619.56
2610.8
2587.55
2580.25
2604.55
2593.22
2518.98
2475.57
2489.49
2483.44
2507.75
2534.14
2517.46
2558.5
2581.34
2560.03
2554.38
2564.26
2583.65
2579.42
2549.03
2554.67
2576.59
2567.09
2565.65
2578.77

3/8/2010
3/9/2010
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
########
########
########
########

2626.45
2657.17
2670.22
2676.52
2666.51
2669.61
2756.26
2737.24
2742.97
2702.4
2720.86
2774.85
2799.15
2813.08
2794.77
2798.27
2777.3
2830
2887.25
2880.97
2898.58
2850.83
2845.01
2881.33
2884.7
2885.01
2900.53
2878.67
2840.43
2891.27
2912.83
2926.53
2924.73
2944.71
2939.3
2903.32
2926.86
2971.25
2960.9
2959.01
2846.24
2810.62
2739.33
2850.43
2812.89
2847.62
2858.39

########
########
########
########
########
########
########
########
########
########
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
########
########
########
########
########
########
########
########

2819.47
2834.19
2729.48
2694.25
2623.22
2609.61
2514.12
2696.78
2713.92
2796.96
2724.61
2733.68
2810.98
2823.25
2750.23
2779.98
2785.79
2770.79
2801.9
2826.84
2830.17
2858.66
2891.1
2929.59
2941.9
2934.59
2924.79
2914.09
2947.02
2955.73
2893.37
2913.68
2874.25
2871.55
2877.3
2910.65
2902.04
2915.91
2943.9
2958.79
2961.51
2981.06
2980.6
2992.45
2975.57
2995.44
3013.4

########
########
########
########
########
########
########
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
########
########
########
########
########
########
########
########
########
########
########
########
########
########

3009.92
3042.02
3023.7
3041.68
3057.48
3096.82
3069.28
3058.98
2973.66
2983.25
3044.94
3060.59
3082.6
3057.16
3035.32
3025.64
3053.01
3052.6
3072.09
3105.35
3117.72
3128.73
3114.94
3138.91
3145.14
3104.73
3099.56
3081.88
3135.32
3122.15
3164.28
3217.15
3230.89
3357.03
3341.63
3384.65
3370.98
3365.04
3343.34
3337.2
3397.63
3468.04
3472.71
3495.46
3501.3
3547.11
3569.5

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

3591.7
3603.4
3586.19
3546.95
3548.75
3547.25
3611.98
3618.48
3597.03
3566.92
3592.79
3578.95
3588.01
3597.75
3643.49
3654.1
3624.47
3638.83
3635.32
3645.15
3625.49
3605.67
3629.05
3655.3
3699.26
3737.48
3756.97
3744.62
3665.85
3656.46
3674.03
3677.9
3725.05
3741.23
3678.19
3658.78
3702.01
3642.5
3630.64
3531.21
3619.09
3694.58
3696.26
3722.35
3769.99
3786.1
3747.71

########
########
########
########
########
########
########
########
########
########
########
########
########
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
2/1/2011
2/2/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
########
########
########
########
########
########
########

3692.23
3689.67
3658.31
3571.74
3581.56
3568.81
3637.45
3620.68
3611.53
3625.27
3659.99
3699.22
3703.51
3727.52
3760.06
3783.71
3736.26
3631.45
3478.55
3455.13
3554.77
3564.94
3569.14
3535.73
3548.65
3517.27
3454.12
3379.54
3346.06
3433.91
3501.72
3514.62
3487.61
3409.17
3442.5
3480.83
3496.17
3487.71
3459.93
3417.47
3373.64
3391.77
3416.77
3416.78
3434.38
3501.5
3497.64

########
########
########
########
########
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
########
########
########
########
########
########
########
########
########
########
########
########
########

3451.1
3474.12
3439.13
3443.53
3470.35
3512.62
3486.2
3494.54
3542.9
3561.72
3580.31
3598.68
3587.65
3542.23
3569.84
3524.48
3531.48
3484.21
3494.07
3518.85
3517.72
3556.23
3611.64
3607.11
3602.86
3591.51
3640.98
3678.67
3707.49
3700.05
3685.94
3727.8
3730.58
3741.81
3745.84
3719.23
3734.41
3707.98
3730.51
3727.07
3732.65
3794.76
3801.08
3788.54
3774.87
3804.93
3808.93

########
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
6/1/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
########
########
########
########
########
########
########
########
########
########
########
########
########
########
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011

3819.62
3849.3
3813.87
3814.93
3816.27
3798.55
3785.45
3800.52
3838.14
3808.71
3832.02
3799.23
3840.21
3859.81
3872.95
3778.45
3785.94
3780.16
3814.82
3832.43
3826.14
3836.97
3837.76
3844.02
3834.2
3842.95
3825.82
3806.19
3787.65
3748.76
3773.27
3794.25
3740.47
3721.38
3729.12
3794.94
3821.83
3823.65
3848.56
3813.43
3830.27
3888.57
3927.1
3953.52
3924.13
3908.96
3939.47

7/8/2011
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
########
########
########
########
########
########
########
########
########
########
########
########
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
########
########
########
########
########
########

4003.69
3995.59
3938.01
3980.84
3997.64
4023.2
4032.97
4023.42
4050.63
4068.07
4106.82
4087.09
4132.78
4174.11
4145.83
4130.8
4193.44
4177.85
4136.51
4122.09
3921.64
3850.27
3735.12
3863.58
3869.36
3890.53
3960.02
3953.28
4020.99
3842.75
3839.62
3880.46
3847.02
3844.38
3841.73
3841.73
3866.17
3889.97
4001.43
4005.39
3998.5
3896.12
3874.78
3799.04
3774.33
3835.18
3755.05

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

3752.11
3697.49
3369.14
3426.35
3316.14
3473.94
3513.17
3537.18
3549.03
3348.71
3269.45
3293.24
3443.11
3425.68
3451.08
3531.75
3635.93
3675.38
3664.68
3729.01
3622.03
3685.31
3622.78
3620.66
3706.78
3710.48
3738.61
3813
3829.96
3790.85
3685.01
3763.03
3705.81
3783.63
3778.24
3805.65
3857.36
3783.88
3778.89
3833.04
3813.84
3814.09
3792.25
3754.5
3679.83
3735.53
3687.01

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
2/1/2012
2/2/2012

3637.19
3647.05
3687.77
3715.08
3781.1
3779.84
3780.79
3752.67
3793.24
3781.76
3759.61
3792.15
3763.58
3751.6
3701.54
3768.35
3770.29
3752.34
3794.27
3795.44
3797.15
3789.43
3769.21
3808.77
3821.99
3857.88
3907.42
3906.26
3869.42
3889.07
3938.84
3909.64
3909.5
3935.33
3909.69
3954.75
3978.13
4001.07
3986.51
3994.58
3963.6
3983.43
3986.41
3915.16
3941.69
3964.98
4016.9

2/3/2012
2/6/2012
2/7/2012
2/8/2012
2/9/2012
########
########
########
########
########
########
########
########
########
########
########
########
########
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
########
########
########
########
########
########
########
########
########
########
########
########
########
########
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
########
########
########

4015.95
3974.79
3955.45
3988.7
3978.99
3912.39
3961.9
3952.82
3953.04
3927.61
3976.54
4002.95
3995.02
3958.81
3894.56
3861.02
3903.56
3985.21
3962.29
4004.87
3984.9
3967.08
3942.52
3967.67
3991.54
3987.35
4008.64
4054.33
4039.98
4028.54
4024.73
4022.17
4036.23
4041.56
4031.71
4079.38
4090.57
4105.17
4121.55
4166.07
4215.44
4134.04
4166.37
4154.07
4149.8
4130.01
4139.54

########
########
########
########
########
########
########
########
########
########
########
########
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
########
########
########
########
########
########
########
########
########
########
########
########
########
########
6/1/2012
6/4/2012
6/5/2012
6/6/2012
6/7/2012
6/8/2012
########
########
########
########
########
########
########
########

4159.28
4146.58
4157.37
4166.24
4163.72
4181.37
4155.49
4170.35
4163.64
4180.31
4163.98
4180.73
4195.98
4219.29
4224
4216.68
4158.86
4181.07
4129.06
4133.63
4114.14
4053.07
4045.64
3980.5
3940.11
4021.1
3981.58
3984.87
3902.51
3918.69
3919.06
3917.92
3832.82
3799.77
3654.58
3717.88
3841.33
3840.6
3825.33
3866.21
3852.58
3860.46
3791.62
3818.11
3860.16
3880.82
3943.9

########
########
########
########
########
########
########
7/2/2012
7/3/2012
7/4/2012
7/5/2012
7/6/2012
7/9/2012
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
########
########
########
########
########
########
########
########
########
########
########

3901.79
3889.52
3857.59
3881.4
3934.87
3887.57
3955.58
3991.54
4049.89
4075.92
4069.84
4055.2
3985.04
4009.68
4019.13
3984.12
4019.67
4047.47
4080.67
4081.64
4096.2
4081.2
4009.79
3992.11
4000.84
4004.78
4084.21
4099.12
4142.34
4130.46
4093.11
4099.81
4105.5
4085.58
4090.71
4131.17
4141.56
4102.53
4121.56
4141.99
4160.51
4162.66
4145.4
4145.88
4142.85
4093.17
4025.58

########
9/3/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

4060.33
4117.95
4105.25
4075.35
4102.86
4143.68
4160.66
4155.36
4174.1
4170.64
4257
4255.28
4223.89
4244.71
4217.52
4244.62
4200.91
4226.89
4180.16
4225.02
4262.56
4236.29
4256.84
4251.51
4271.46
4311.31
4268.23
4280.25
4280.01
4284.97
4311.39
4313.52
4329.08
4337.53
4356.97
4331.25
4341.38
4330.15
4335.38
4339.15
4331.37
4364.6
4350.29
4335.36
4338.89
4302.94
4314.27

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
1/2/2013
1/3/2013
1/4/2013
1/7/2013
1/9/2013
########
########
########
########
########
########
########
########

4350.42
4327.87
4333.64
4318.59
4332.08
4351.28
4313.44
4312.37
4317.28
4335.93
4348.81
4375.17
4337.51
4304.82
4319.09
4276.14
4302.44
4269.65
4286.84
4292.6
4290.8
4302.61
4317.92
4337.53
4320.19
4308.86
4315.86
4301.44
4275.86
4254.82
4250.21
4275.09
4281.86
4316.69
4346.48
4399.26
4410.02
4392.38
4362.93
4317.37
4305.91
4382.5
4400.82
4410.96
4398.38
4465.48
4439.97

########
########
########
########
########
########
########
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
########
########
########
########
########
########
########
########
########
########
########
########
########
3/1/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
########
########
########
########
########
########
########
########
########
########
########
########
########
4/1/2013
4/2/2013
4/3/2013

4416.55
4418.73
4437.6
4416.94
4439.03
4452.98
4453.7
4481.63
4490.56
4479.44
4498.98
4503.15
4491.27
4503.25
4548.24
4571.57
4609.79
4612.05
4626.99
4634.45
4632.4
4651.12
4696.11
4663.03
4716.42
4795.79
4811.61
4751.7
4824.68
4848.3
4874.5
4854.31
4835.44
4786.37
4819.32
4802.83
4822.63
4831.5
4802.67
4723.16
4777.9
4842.52
4928.1
4940.99
4937.58
4957.25
4981.47

4/4/2013
4/5/2013
4/8/2013
4/9/2013
########
########
########
########
########
########
########
########
########
########
########
########
########
########
5/1/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
6/3/2013
6/4/2013
6/5/2013
6/7/2013
########
########
########

4922.61
4926.07
4897.52
4899.59
4877.48
4924.26
4937.21
4894.59
4998.65
5012.64
4998.46
4996.92
4975.33
5011.61
4994.52
4978.51
4999.75
5034.07
5060.92
4994.05
4925.48
4991.87
5042.79
5089.33
5105.94
5054.63
5081.94
5089.88
5078.68
5145.68
5214.98
5188.76
5208
5121.4
5155.09
5085.14
5176.23
5200.69
5129.65
5068.63
4971.35
5021.61
5001.22
4865.32
4777.37
4609.95
4697.88

########
########
########
########
########
########
########
########
########
########
########
########
7/1/2013
7/2/2013
7/3/2013
7/4/2013
7/5/2013
7/8/2013
7/9/2013
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
8/1/2013
8/2/2013
8/9/2013
########
########
########
########
########
########
########
########
########
########

4607.66
4760.74
4774.5
4840.45
4806.66
4629.99
4515.37
4429.46
4418.87
4587.73
4675.75
4818.9
4777.45
4728.7
4577.15
4581.93
4602.81
4433.62
4403.8
4478.64
4633.11
4635.73
4644.04
4679
4720.44
4724.41
4678.98
4767.16
4718.1
4674.12
4658.87
4580.47
4608.49
4610.38
4624.34
4640.78
4718.1
4597.78
4652.4
4699.73
4685.13
4568.65
4313.52
4174.98
4218.45
4171.41
4169.83

########
########
########
########
########
9/2/2013
9/3/2013
9/4/2013
9/5/2013
9/6/2013
9/9/2013
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

4120.67
3967.84
4026.48
4103.59
4195.09
4101.23
4164.01
4073.46
4050.86
4072.35
4191.26
4358.14
4349.42
4356.6
4375.54
4522.24
4517.62
4463.25
4670.73
4583.83
4562.86
4460.41
4406.77
4405.89
4423.72
4316.18
4345.9
4387.6
4418.64
4389.35
4374.96
4432.51
4457.44
4486.68
4519.91
4492.26
4518.93
4546.57
4578.18
4512.74
4546.5
4594.85
4580.85
4590.54
4562.77
4574.88
4510.63

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
1/2/2014
1/3/2014
1/6/2014
1/7/2014
1/8/2014
1/9/2014
########
########

4432.59
4423.29
4449.76
4486.11
4476.72
4441.72
4380.64
4301.89
4367.37
4335.45
4393.59
4398.34
4350.79
4326.21
4317.96
4334.8
4235.26
4251.49
4233.92
4256.44
4321.98
4288.76
4241.3
4216.89
4180.79
4214.34
4275.68
4271.74
4212.22
4174.83
4125.96
4182.35
4196.28
4231.98
4195.56
4189.61
4202.83
4212.98
4274.18
4327.27
4257.66
4202.81
4175.81
4200.59
4201.22
4254.97
4390.77

########
########
########
########
########
########
########
########
########
########
########
########
2/3/2014
2/4/2014
2/5/2014
2/6/2014
2/7/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
3/3/2014
3/4/2014
3/5/2014
3/6/2014
3/7/2014
########
########
########
########
########
########
########
########
########
########

4441.59
4412.49
4412.23
4431.57
4452.5
4477.49
4496.04
4437.34
4322.78
4341.65
4417.35
4418.76
4386.26
4352.26
4384.31
4424.71
4466.67
4450.75
4470.19
4496.29
4491.66
4508.04
4555.37
4556.19
4592.65
4598.22
4646.15
4623.57
4577.29
4532.72
4568.94
4620.22
4584.21
4601.28
4659.17
4687.86
4685.89
4677.25
4704.21
4684.38
4726.17
4878.64
4876.19
4805.61
4821.46
4698.97
4700.21

########
########
########
########
########
4/1/2014
4/2/2014
4/3/2014
4/4/2014
4/7/2014
4/8/2014
4/9/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
########
5/2/2014
5/5/2014
5/6/2014
5/7/2014
5/8/2014
5/9/2014
########
########
########
########
########
########
########
########
########
########
########
########
6/2/2014
6/3/2014
6/4/2014

4720.42
4703.09
4728.24
4723.06
4768.28
4873.93
4870.21
4891.32
4857.94
4921.04
4921.4
4921.4
4765.73
4816.58
4864.88
4870.21
4873.01
4897.05
4892.29
4898.21
4893.15
4891.08
4897.64
4818.76
4819.68
4840.15
4838.76
4842.5
4834.47
4862.07
4860.89
4898.14
4913
4921.39
4991.64
5031.57
5015
4895.96
4910.29
4969.88
4973.06
4963.92
4985.58
4893.91
4912.09
4942.16
4932.56

6/5/2014
6/6/2014
6/9/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

4935.56
4937.18
4885.08
4946.09
4971.95
4934.41
4926.66
4885.46
4909.52
4887.86
4864.27
4847.7
4842.13
4862.24
4838.98
4872.42
4845.13
4878.58

Bulan
1-Jun-09
1-Jul-09
1-Aug-09
1-Sep-09
1-Oct-09
1-Nov-09
1-Dec-09
1-Jan-10
1-Feb-10
1-Mar-10
1-Apr-10
1-May-10
1-Jun-10
1-Jul-10
1-Aug-10
1-Sep-10
1-Oct-10
1-Nov-10
1-Dec-10
1-Jan-11
1-Feb-11
1-Mar-11
1-Apr-11
1-May-11
1-Jun-11
1-Jul-11
1-Aug-11
1-Sep-11
1-Oct-11
1-Nov-11
1-Dec-11
1-Jan-12
1-Feb-12
1-Mar-12
1-Apr-12
1-May-12
1-Jun-12
1-Jul-12
1-Aug-12
1-Sep-12
1-Oct-12
1-Nov-12
1-Dec-12
1-Jan-13
1-Feb-13
1-Mar-13

IHSG Rata-rata per Bulan

2029.803
2133.451
2356.661
2394.587
2466.878
2424.316
2491.761
2619.898
2548.579
2692.109
2895.434
2774.602
2851.943
2977.06
3073.181
3335.576
3594.713
3670.611
3667.803
3542.378
3449.74
3558.109
3749.205
3818.327
3805.355
4025.937
3936.349
3722.488
3600.404
3749.461
3776.434
3936.919
3959.06
4023.466
4162.22
4050.98
3850.556
4044.564
4114.756
4187.221
4309.679
4327.295
4294.515
4403.4
4589.802
4826.585

1-Apr-13
1-May-13
1-Jun-13
1-Jul-13
1-Aug-13
1-Sep-13
1-Oct-13
1-Nov-13
1-Dec-13
1-Jan-14
1-Feb-14
1-Mar-14
1-Apr-14
1-May-14
1-Jun-14

4959.814
5090.809
4726.883
4632.609
4369.376
4353.637
4496.319
4359.717
4221.593
4353.645
4515.123
4721.73
4871.222
4922.335
4898.001

Bulan
Tingkat
1/Jun/09
7.00%
1/Jul/09
6.75%
1/Aug/09
6.50%
1/Sep/09
6.50%
1/Oct/09
6.50%
1/Nov/09
6.50%
1/Dec/09
6.50%
1/Jan/10
6.50%
1/Feb/10
6.50%
1/Mar/10
6.50%
1/Apr/10
6.50%
1/May/10
6.50%
1/Jun/10
6.50%
1/Jul/10
6.50%
1/Aug/10
6.50%
1/Sep/10
6.50%
1/Oct/10
6.50%
1/Nov/10
6.50%
1/Dec/10
6.50%
1/Jan/11
6.50%
1/Feb/11
6.75%
1/Mar/11
6.75%
1/Apr/11
6.75%
1/May/11
6.75%
1/Jun/11
6.75%
1/Jul/11
6.75%
1/Aug/11
6.75%
1/Sep/11
6.75%
1/Oct/11
6.50%
1/Nov/11
6.00%
1/Dec/11
6.00%
1/Jan/12
6.00%
1/Feb/12
5.75%
1/Mar/12
5.75%
1/Apr/12
5.75%
1/May/12
5.75%
1/Jun/12
5.75%
1/Jul/12
5.75%
1/Aug/12
5.75%
1/Sep/12
5.75%
1/Oct/12
5.75%
1/Nov/12
5.75%
1/Dec/12
5.75%
1/Jan/13
5.75%
1/Feb/13
5.75%
1/Mar/13
5.75%

1/Apr/13
1/May/13
1/Jun/13
1/Jul/13
1/Aug/13
1/Sep/13
1/Oct/13
1/Nov/13
1/Dec/13
1/Jan/14
1/Feb/14
1/Mar/14
1/Apr/14
1/May/14
1/Jun/14

5.75%
5.75%
6.00%
6.50%
6.750%
7.25%
7.25%
7.50%
7.50%
7.50%
7.50%
7.50%
7.50%
7.50%
7.50%

Tanggal
1/Jun/09
2/Jun/09
3/Jun/09
4/Jun/09
5/Jun/09
8/Jun/09
9/Jun/09
10/Jun/09
11/Jun/09
12/Jun/09
15/Jun/09
16/Jun/09
17/Jun/09
18/Jun/09
19/Jun/09
22/Jun/09
23/Jun/09
24/Jun/09
25/Jun/09
26/Jun/09
29/Jun/09
30/Jun/09
1/Jul/09
2/Jul/09
3/Jul/09
6/Jul/09
7/Jul/09
9/Jul/09
10/Jul/09
13/Jul/09
14/Jul/09
15/Jul/09
16/Jul/09
17/Jul/09
21/Jul/09
22/Jul/09
23/Jul/09
24/Jul/09
27/Jul/09
28/Jul/09
29/Jul/09
30/Jul/09
31/Jul/09
12/Aug/09
13/Aug/09
14/Aug/09

Kurs Jual
Rp 10,314.00 Rp 10,257.59
Rp 10,301.00
Rp 10,281.00
Rp 10,214.00
Rp 10,089.00
Rp 10,035.00
Rp 10,126.00
Rp 10,084.00
Rp 10,103.00
Rp 10,156.00
Rp 10,186.00
Rp 10,241.00
Rp 10,301.00
Rp 10,319.00
Rp 10,427.00
Rp 10,427.00
Rp 10,490.00
Rp 10,487.00
Rp 10,343.00
Rp 10,181.00
Rp 10,286.00
Rp 10,276.00
Rp 10,306.00 Rp 10,161.86
Rp 10,216.00
Rp 10,306.00
Rp 10,281.00
Rp 10,291.00
Rp 10,251.00
Rp 10,198.00
Rp 10,241.00
Rp 10,271.00
Rp 10,211.00
Rp 10,140.00
Rp 10,231.00
Rp 10,100.00
Rp 10,115.00
Rp 10,113.00
Rp 10,045.00
Rp 10,028.00
Rp 10,020.00
Rp 10,025.00
Rp 10,040.00
Rp 9,970.00
Rp 9,939.00 Rp 10,027.50
Rp 9,899.00
Rp 9,937.00

15/Aug/09
16/Aug/09
17/Aug/09
18/Aug/09
19/Aug/09
20/Aug/09
21/Aug/09
22/Aug/09
23/Aug/09
24/Aug/09
25/Aug/09
26/Aug/09
27/Aug/09
28/Aug/09
29/Aug/09
30/Aug/09
31/Aug/09
1/Sep/09
2/Sep/09
3/Sep/09
4/Sep/09
7/Sep/09
8/Sep/09
9/Sep/09
10/Sep/09
11/Sep/09
14/Sep/09
15/Sep/09
16/Sep/09
17/Sep/09
24/Sep/09
25/Sep/09
28/Sep/09
29/Sep/09
30/Sep/09
9/Oct/09
10/Oct/09
11/Oct/09
12/Oct/09
13/Oct/09
14/Oct/09
15/Oct/09
16/Oct/09
17/Oct/09
18/Oct/09
19/Oct/09
20/Oct/09

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,944.00
9,970.00
9,970.00
9,995.00
9,990.00
10,000.00
9,980.00
10,030.00
10,050.00
10,140.00
10,078.00
10,026.00
10,060.00
10,085.00
10,196.00
10,151.00
10,110.00
10,171.00 Rp
10,206.00
10,201.00
10,189.00
10,120.00
10,088.00
9,975.00
9,984.00
9,970.00
10,008.00
9,986.00
9,879.00
9,628.00
9,692.00
9,758.00
9,769.00
9,754.00
9,729.00
9,673.00 Rp
9,694.00
9,623.00
9,510.00
9,503.00
9,415.00
9,468.00
9,537.00
9,492.00
9,427.00
9,339.00
9,407.00

9,950.39

9,530.00

21/Oct/09
22/Oct/09
23/Oct/09
24/Oct/09
25/Oct/09
26/Oct/09
27/Oct/09
28/Oct/09
29/Oct/09
30/Oct/09
11/Nov/09
12/Nov/09
13/Nov/09
14/Nov/09
15/Nov/09
16/Nov/09
17/Nov/09
18/Nov/09
19/Nov/09
20/Nov/09
21/Nov/09
22/Nov/09
23/Nov/09
24/Nov/09
25/Nov/09
26/Nov/09
27/Nov/09
28/Nov/09
29/Nov/09
30/Nov/09
12/Dec/09
13/Dec/09
14/Dec/09
15/Dec/09
16/Dec/09
17/Dec/09
18/Dec/09
19/Dec/09
20/Dec/09
21/Dec/09
22/Dec/09
23/Dec/09
24/Dec/09
25/Dec/09
26/Dec/09
27/Dec/09
28/Dec/09

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,524.00
9,412.00
9,522.00
9,527.00
9,535.00
9,470.00
9,613.00
9,643.00
9,733.00
9,593.00
9,658.00 Rp
9,593.00
9,653.00
9,554.00
9,522.00
9,467.00
9,499.00
9,467.00
9,450.00
9,462.00
9,395.00
9,452.00
9,472.00
9,517.00
9,629.00
9,515.00
9,545.00
9,507.00
9,460.00
9,527.00
9,532.00 Rp
9,463.00
9,492.00
9,483.00
9,502.00
9,495.00
9,517.00
9,482.00
9,489.00
9,507.00
9,519.00
9,527.00
9,532.00
9,545.00
9,553.00
9,553.00
9,487.00

9,517.20

9,504.85

29/Dec/09
30/Dec/09
31/Dec/09
4/Jan/10
5/Jan/10
6/Jan/10
7/Jan/10
8/Jan/10
11/Jan/10
12/Jan/10
13/Jan/10
14/Jan/10
15/Jan/10
18/Jan/10
19/Jan/10
20/Jan/10
21/Jan/10
22/Jan/10
25/Jan/10
26/Jan/10
27/Jan/10
28/Jan/10
29/Jan/10
1/Feb/10
2/Feb/10
3/Feb/10
4/Feb/10
5/Feb/10
8/Feb/10
9/Feb/10
10/Feb/10
11/Feb/10
12/Feb/10
15/Feb/10
16/Feb/10
17/Feb/10
18/Feb/10
19/Feb/10
22/Feb/10
23/Feb/10
24/Feb/10
25/Feb/10
1/Mar/10
2/Mar/10
3/Mar/10
4/Mar/10
5/Mar/10

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,492.00
9,480.00
9,447.00
9,377.00 Rp
9,355.00
9,355.00
9,274.00
9,286.00
9,176.00
9,231.00
9,226.00
9,196.00
9,251.00
9,276.00
9,271.00
9,321.00
9,366.00
9,435.00
9,387.00
9,362.00
9,427.00
9,455.00
9,412.00
9,442.00 Rp
9,417.00
9,392.00
9,372.00
9,440.00
9,460.00
9,435.00
9,397.00
9,407.00
9,418.00
9,387.00
9,384.00
9,326.00
9,372.00
9,405.00
9,338.00
9,365.00
9,368.00
9,382.00
9,360.00 Rp
9,321.00
9,323.00
9,311.00
9,311.00

9,321.95

9,395.11

9,219.68

8/Mar/10
9/Mar/10
10/Mar/10
11/Mar/10
12/Mar/10
15/Mar/10
17/Mar/10
18/Mar/10
19/Mar/10
22/Mar/10
23/Mar/10
24/Mar/10
25/Mar/10
26/Mar/10
29/Mar/10
30/Mar/10
31/Mar/10
1/Apr/10
5/Apr/10
6/Apr/10
7/Apr/10
8/Apr/10
9/Apr/10
12/Apr/10
13/Apr/10
14/Apr/10
15/Apr/10
16/Apr/10
19/Apr/10
20/Apr/10
21/Apr/10
22/Apr/10
23/Apr/10
26/Apr/10
27/Apr/10
28/Apr/10
29/Apr/10
30/Apr/10
13/May/10
14/May/10
15/May/10
16/May/10
17/May/10
18/May/10
19/May/10
20/May/10
21/May/10

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,246.00
9,244.00
9,234.00
9,231.00
9,229.00
9,221.00
9,195.00
9,166.00
9,171.00
9,162.00
9,165.00
9,166.00
9,184.00
9,182.00
9,135.00
9,115.00
9,161.00
9,120.00 Rp
9,100.00
9,090.00
9,082.00
9,109.00
9,094.00
9,048.00
9,065.00
9,054.00
9,049.00
9,063.00
9,091.00
9,073.00
9,052.00
9,072.00
9,061.00
9,046.00
9,058.00
9,068.00
9,067.00
9,057.00
9,075.00 Rp
9,062.00
9,098.00
9,251.00
9,339.00
9,166.00
9,118.00
9,161.00
9,139.00

9,072.33

9,229.16

22/May/10
23/May/10
24/May/10
25/May/10
26/May/10
27/May/10
28/May/10
29/May/10
30/May/10
31/May/10
1/Jun/10
2/Jun/10
3/Jun/10
4/Jun/10
7/Jun/10
8/Jun/10
9/Jun/10
10/Jun/10
11/Jun/10
14/Jun/10
15/Jun/10
16/Jun/10
17/Jun/10
18/Jun/10
21/Jun/10
22/Jun/10
23/Jun/10
24/Jun/10
25/Jun/10
28/Jun/10
29/Jun/10
30/Jun/10
1/Jul/10
2/Jul/10
5/Jul/10
6/Jul/10
7/Jul/10
8/Jul/10
9/Jul/10
12/Jul/10
13/Jul/10
14/Jul/10
15/Jul/10
16/Jul/10
19/Jul/10
20/Jul/10
21/Jul/10

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,191.00
9,179.00
9,214.00
9,251.00
9,382.00
9,315.00
9,382.00
9,420.00
9,385.00
9,226.00
9,256.00 Rp
9,281.00
9,236.00
9,250.00
9,341.00
9,311.00
9,284.00
9,296.00
9,246.00
9,230.00
9,225.00
9,206.00
9,213.00
9,181.00
9,060.00
9,078.00
9,100.00
9,088.00
9,095.00
9,085.00
9,078.00
9,128.00
9,139.00 Rp
9,093.00
9,105.00
9,133.00
9,119.00
9,115.00
9,109.00
9,095.00
9,101.00
9,093.00
9,092.00
9,093.00
9,121.00
9,103.00
9,097.00

9,194.00

9,094.45

22/Jul/10
23/Jul/10
26/Jul/10
27/Jul/10
28/Jul/10
29/Jul/10
30/Jul/10
11/Aug/10
12/Aug/10
13/Aug/10
14/Aug/10
15/Aug/10
16/Aug/10
17/Aug/10
18/Aug/10
19/Aug/10
20/Aug/10
21/Aug/10
22/Aug/10
23/Aug/10
24/Aug/10
25/Aug/10
26/Aug/10
27/Aug/10
28/Aug/10
29/Aug/10
30/Aug/10
31/Aug/10
1/Sep/10
2/Sep/10
3/Sep/10
6/Sep/10
7/Sep/10
8/Sep/10
14/Sep/10
15/Sep/10
16/Sep/10
17/Sep/10
20/Sep/10
21/Sep/10
22/Sep/10
23/Sep/10
24/Sep/10
27/Sep/10
28/Sep/10
29/Sep/10
30/Sep/10

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,114.00
9,100.00
9,085.00
9,059.00
9,068.00
9,047.00
8,997.00
8,983.00 Rp
8,986.00
8,990.00
9,001.00
8,987.00
8,977.00
8,998.00
9,011.00
9,052.00
9,035.00
9,033.00
9,014.00
9,012.00
9,010.00
9,023.00
9,019.00
9,021.00
9,029.00
9,035.00
9,050.00
9,086.00
9,079.00 Rp
9,053.00
9,057.00
9,034.00
9,056.00
9,061.00
8,999.00
9,018.00
9,025.00
9,030.00
9,024.00
9,013.00
8,996.00
8,998.00
9,003.00
8,996.00
8,997.00
8,988.00
8,969.00

9,016.76

9,020.84

9/Oct/10
10/Oct/10
11/Oct/10
12/Oct/10
13/Oct/10
14/Oct/10
15/Oct/10
16/Oct/10
17/Oct/10
18/Oct/10
19/Oct/10
20/Oct/10
21/Oct/10
22/Oct/10
23/Oct/10
24/Oct/10
25/Oct/10
26/Oct/10
27/Oct/10
28/Oct/10
29/Oct/10
10/Nov/10
11/Nov/10
12/Nov/10
13/Nov/10
14/Nov/10
15/Nov/10
16/Nov/10
17/Nov/10
18/Nov/10
19/Nov/10
20/Nov/10
21/Nov/10
22/Nov/10
23/Nov/10
24/Nov/10
25/Nov/10
26/Nov/10
27/Nov/10
28/Nov/10
29/Nov/10
30/Nov/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

8,966.00 Rp
8,967.00
8,992.00
8,967.00
8,972.00
8,967.00
8,970.00
8,974.00
8,972.00
8,966.00
8,968.00
8,974.00
8,974.00
8,985.00
8,977.00
8,981.00
8,972.00
8,958.00
8,973.00
8,983.00
8,973.00
8,966.00 Rp
8,972.00
8,967.00
8,954.00
8,942.00
8,958.00
8,950.00
8,949.00
8,932.00
8,963.00
8,981.00
9,003.00
9,004.00
8,982.00
8,968.00
8,990.00
9,018.00
9,003.00
9,011.00
9,078.00
9,058.00
9,036.00 Rp
9,023.00
9,059.00
9,077.00
9,086.00

8,972.90

8,983.29

9,067.62

1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
1/Dec/10
3/Jan/11
4/Jan/11
5/Jan/11
6/Jan/11
7/Jan/11
10/Jan/11
11/Jan/11
12/Jan/11
13/Jan/11
14/Jan/11
17/Jan/11
18/Jan/11
19/Jan/11
20/Jan/11
21/Jan/11
24/Jan/11
25/Jan/11
26/Jan/11
27/Jan/11
28/Jan/11
31/Jan/11
1/Feb/11
2/Feb/11
4/Feb/11
7/Feb/11
8/Feb/11
9/Feb/11
10/Feb/11
11/Feb/11
14/Feb/11
16/Feb/11

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,093.00
9,095.00
9,086.00
9,090.00
9,079.00
9,081.00
9,063.00
9,056.00
9,064.00
9,060.00
9,056.00
9,065.00
9,053.00
9,059.00
9,062.00
9,077.00
9,021.00 Rp
9,021.00
9,032.00
9,039.00
9,047.00
9,071.00
9,133.00
9,090.00
9,083.00
9,109.00
9,110.00
9,110.00
9,089.00
9,113.00
9,120.00
9,104.00
9,097.00
9,083.00
9,077.00
9,079.00
9,102.00
9,087.00 Rp
9,062.00
9,075.00
9,020.00
8,962.00
8,962.00
8,969.00
8,976.00
8,966.00
8,949.00

9,082.38

8,957.11

17/Feb/11
18/Feb/11
21/Feb/11
22/Feb/11
23/Feb/11
24/Feb/11
25/Feb/11
28/Feb/11
1/Mar/11
2/Mar/11
3/Mar/11
4/Mar/11
7/Mar/11
8/Mar/11
9/Mar/11
10/Mar/11
11/Mar/11
14/Mar/11
15/Mar/11
16/Mar/11
17/Mar/11
18/Mar/11
21/Mar/11
22/Mar/11
23/Mar/11
24/Mar/11
25/Mar/11
28/Mar/11
29/Mar/11
30/Mar/11
31/Mar/11
1/Apr/11
4/Apr/11
5/Apr/11
6/Apr/11
7/Apr/11
8/Apr/11
11/Apr/11
12/Apr/11
13/Apr/11
14/Apr/11
15/Apr/11
18/Apr/11
19/Apr/11
20/Apr/11
21/Apr/11
25/Apr/11

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

8,921.00
8,902.00
8,889.00
8,917.00
8,901.00
8,901.00
8,902.00
8,867.00
8,856.00 Rp
8,868.00
8,853.00
8,837.00
8,833.00
8,833.00
8,828.00
8,818.00
8,828.00
8,815.00
8,817.00
8,824.00
8,837.00
8,817.00
8,795.00
8,754.00
8,765.00
8,766.00
8,752.00
8,762.00
8,756.00
8,759.00
8,753.00
8,742.00 Rp
8,719.00
8,714.00
8,694.00
8,697.00
8,699.00
8,684.00
8,709.00
8,715.00
8,704.00
8,704.00
8,713.00
8,729.00
8,700.00
8,672.00
8,671.00

8,805.48

8,694.30

26/Apr/11
27/Apr/11
28/Apr/11
29/Apr/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/May/11
1/Jun/11
3/Jun/11
6/Jun/11
7/Jun/11
8/Jun/11
9/Jun/11
10/Jun/11
13/Jun/11
14/Jun/11
15/Jun/11
16/Jun/11
17/Jun/11
20/Jun/11
21/Jun/11
22/Jun/11
23/Jun/11
24/Jun/11
27/Jun/11
28/Jun/11
30/Jun/11
1/Jul/11
4/Jul/11
5/Jul/11

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

8,699.00
8,668.00
8,636.00
8,617.00
8,580.00 Rp
8,591.00
8,608.00
8,619.00
8,627.00
8,611.00
8,604.00
8,578.00
8,587.00
8,596.00
8,598.00
8,579.00
8,589.00
8,596.00
8,591.00
8,620.00
8,609.00
8,602.00
8,597.00
8,594.00
8,583.00 Rp
8,580.00
8,549.00
8,572.00
8,564.00
8,566.00
8,561.00
8,574.00
8,581.00
8,578.00
8,627.00
8,638.00
8,621.00
8,646.00
8,643.00
8,644.00
8,645.00
8,662.00
8,666.00
8,640.00
8,606.00 Rp
8,565.00
8,583.00

8,598.80

8,607.00

8,576.19

6/Jul/11
7/Jul/11
8/Jul/11
11/Jul/11
12/Jul/11
13/Jul/11
14/Jul/11
15/Jul/11
18/Jul/11
19/Jul/11
20/Jul/11
21/Jul/11
22/Jul/11
25/Jul/11
26/Jul/11
27/Jul/11
28/Jul/11
29/Jul/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
1/Aug/11
5/Sep/11
6/Sep/11
7/Sep/11
8/Sep/11
9/Sep/11
12/Sep/11
13/Sep/11
14/Sep/11
15/Sep/11
16/Sep/11

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

8,575.00
8,578.00
8,567.00
8,565.00
8,592.00
8,605.00
8,581.00
8,580.00
8,598.00
8,601.00
8,583.00
8,582.00
8,570.00
8,571.00
8,564.00
8,531.00
8,552.00
8,551.00
8,621.00 Rp
8,620.00
8,589.00
8,587.00
8,595.00
8,601.00
8,576.00
8,569.00
8,584.00
8,584.00
8,588.00
8,573.00
8,598.00
8,576.00
8,581.00
8,525.00
8,529.00
8,502.00
8,523.00
8,582.00 Rp
8,616.00
8,617.00
8,614.00
8,614.00
8,646.00
8,665.00
8,774.00
8,803.00
8,816.00

8,574.79

8,809.45

19/Sep/11
20/Sep/11
21/Sep/11
22/Sep/11
23/Sep/11
26/Sep/11
27/Sep/11
28/Sep/11
29/Sep/11
30/Sep/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Oct/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

8,849.00
9,025.00
8,919.00
9,033.00
8,779.00
9,020.00
8,960.00
9,020.00
8,970.00
8,867.00
8,879.00 Rp
8,872.00
8,934.00
8,914.00
8,909.00
8,927.00
8,912.00
8,884.00
8,899.00
8,904.00
8,889.00
8,937.00
8,955.00
8,990.00
8,985.00
9,000.00
9,013.00
8,970.00
8,985.00
9,005.00
8,970.00
9,216.00 Rp
9,231.00
9,146.00
9,050.00
9,143.00
9,080.00
9,080.00
9,115.00
9,100.00
9,085.00
9,075.00
9,040.00
9,000.00
9,050.00
9,020.00
8,939.00

8,939.67

9,060.23

1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Nov/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
1/Dec/11
2/Jan/12
3/Jan/12
4/Jan/12
5/Jan/12
6/Jan/12
9/Jan/12
10/Jan/12
11/Jan/12
12/Jan/12
13/Jan/12
16/Jan/12
17/Jan/12
18/Jan/12
19/Jan/12
20/Jan/12
24/Jan/12
25/Jan/12
26/Jan/12
27/Jan/12
30/Jan/12

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

8,978.00
8,985.00
9,007.00
9,028.00
9,020.00
8,937.00
9,113.00 Rp
9,206.00
9,211.00
9,135.00
9,060.00
9,118.00
9,151.00
9,161.00
9,133.00
9,080.00
9,181.00
9,135.00
9,135.00
9,130.00
9,085.00
9,130.00
9,128.00
9,128.00
9,110.00
9,149.00
9,130.00
9,171.00 Rp
9,206.00
9,226.00
9,209.00
9,206.00
9,234.00
9,236.00
9,246.00
9,256.00
9,226.00
9,221.00
9,254.00
9,206.00
9,120.00
9,000.00
9,030.00
9,063.00
9,040.00
9,025.00
9,030.00

9,133.76

9,154.76

31/Jan/12
1/Feb/12
2/Feb/12
3/Feb/12
6/Feb/12
7/Feb/12
8/Feb/12
9/Feb/12
10/Feb/12
13/Feb/12
14/Feb/12
15/Feb/12
16/Feb/12
17/Feb/12
20/Feb/12
21/Feb/12
22/Feb/12
23/Feb/12
24/Feb/12
27/Feb/12
28/Feb/12
29/Feb/12
1/Mar/12
2/Mar/12
5/Mar/12
6/Mar/12
7/Mar/12
8/Mar/12
9/Mar/12
12/Mar/12
13/Mar/12
14/Mar/12
15/Mar/12
16/Mar/12
19/Mar/12
20/Mar/12
21/Mar/12
22/Mar/12
26/Mar/12
27/Mar/12
28/Mar/12
29/Mar/12
30/Mar/12
2/Apr/12
3/Apr/12
4/Apr/12
5/Apr/12

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,045.00
9,067.00 Rp
8,936.00
9,040.00
9,033.00
9,043.00
9,033.00
8,955.00
9,038.00
9,068.00
9,082.00
9,085.00
9,040.00
9,073.00
9,080.00
9,090.00
9,104.00
9,115.00
9,115.00
9,156.00
9,204.00
9,130.00
9,143.00 Rp
9,154.00
9,176.00
9,209.00
9,236.00
9,209.00
9,179.00
9,206.00
9,211.00
9,239.00
9,239.00
9,224.00
9,214.00
9,206.00
9,226.00
9,219.00
9,227.00
9,234.00
9,226.00
9,234.00
9,226.00
9,209.00 Rp
9,191.00
9,204.00
9,205.00

9,070.81

9,211.29

9,221.50

9/Apr/12
10/Apr/12
11/Apr/12
12/Apr/12
13/Apr/12
16/Apr/12
17/Apr/12
18/Apr/12
19/Apr/12
20/Apr/12
23/Apr/12
24/Apr/12
25/Apr/12
26/Apr/12
27/Apr/12
30/Apr/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/May/12
1/Jun/12
4/Jun/12
5/Jun/12
6/Jun/12
7/Jun/12
8/Jun/12
11/Jun/12
12/Jun/12
13/Jun/12
14/Jun/12

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,214.00
9,211.00
9,216.00
9,219.00
9,220.00
9,219.00
9,224.00
9,223.00
9,228.00
9,230.00
9,230.00
9,239.00
9,240.00
9,236.00
9,236.00
9,236.00
9,613.00 Rp
9,618.00
9,522.00
9,472.00
9,357.00
9,326.00
9,321.00
9,311.00
9,314.00
9,326.00
9,311.00
9,266.00
9,226.00
9,293.00
9,271.00
9,266.00
9,271.00
9,264.00
9,242.00
9,239.00
9,239.00
9,380.00 Rp
9,510.00
9,510.00
9,512.00
9,422.00
9,480.00
9,480.00
9,495.00
9,502.00
9,515.00

9,336.57

9,498.14

15/Jun/12
18/Jun/12
19/Jun/12
20/Jun/12
21/Jun/12
22/Jun/12
25/Jun/12
26/Jun/12
27/Jun/12
28/Jun/12
29/Jun/12
2/Jul/12
3/Jul/12
4/Jul/12
5/Jul/12
6/Jul/12
9/Jul/12
10/Jul/12
11/Jul/12
12/Jul/12
13/Jul/12
16/Jul/12
17/Jul/12
18/Jul/12
19/Jul/12
20/Jul/12
23/Jul/12
24/Jul/12
25/Jul/12
26/Jul/12
27/Jul/12
30/Jul/12
31/Jul/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,515.00
9,485.00
9,485.00
9,510.00
9,520.00
9,520.00
9,527.00
9,517.00
9,522.00
9,527.00
9,527.00
9,448.00 Rp
9,475.00
9,412.00
9,430.00
9,450.00
9,485.00
9,490.00
9,507.00
9,509.00
9,527.00
9,525.00
9,521.00
9,510.00
9,517.00
9,525.00
9,540.00
9,535.00
9,537.00
9,540.00
9,532.00
9,532.00
9,532.00
9,608.00 Rp
9,621.00
9,601.00
9,583.00
9,563.00
9,552.00
9,542.00
9,545.00
9,541.00
9,537.00
9,527.00
9,524.00
9,530.00
9,522.00

9,503.59

9,547.16

1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
1/Aug/12
3/Sep/12
4/Sep/12
5/Sep/12
6/Sep/12
7/Sep/12
10/Sep/12
11/Sep/12
12/Sep/12
13/Sep/12
14/Sep/12
17/Sep/12
18/Sep/12
19/Sep/12
20/Sep/12
21/Sep/12
24/Sep/12
25/Sep/12
26/Sep/12
27/Sep/12
28/Sep/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12
1/Oct/12

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,519.00
9,508.00
9,532.00
9,526.00
9,515.00
9,633.00 Rp
9,626.00
9,636.00
9,640.00
9,641.00
9,631.00
9,637.00
9,626.00
9,631.00
9,621.00
9,497.00
9,540.00
9,595.00
9,587.00
9,606.00
9,608.00
9,628.00
9,628.00
9,638.00
9,636.00
9,663.00 Rp
9,653.00
9,653.00
9,662.00
9,663.00
9,663.00
9,641.00
9,638.00
9,633.00
9,633.00
9,633.00
9,641.00
9,653.00
9,651.00
9,646.00
9,648.00
9,638.00
9,638.00
9,633.00
9,638.00
9,631.00
9,641.00

9,614.25

9,645.14

1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Nov/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
1/Dec/12
2/Jan/13
3/Jan/13
4/Jan/13
7/Jan/13
8/Jan/13
9/Jan/13
10/Jan/13
11/Jan/13
14/Jan/13

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,653.00 Rp
9,658.00
9,656.00
9,651.00
9,666.00
9,676.00
9,687.00
9,691.00
9,686.00
9,687.00
9,686.00
9,685.00
9,683.00
9,681.00
9,686.00
9,678.00
9,681.00
9,676.00
9,676.00
9,676.00
9,718.00 Rp
9,733.00
9,756.00
9,735.00
9,708.00
9,697.00
9,691.00
9,693.00
9,693.00
9,691.00
9,693.00
9,696.00
9,701.00
9,673.00
9,661.00
9,653.00
9,653.00
9,646.00
9,733.00 Rp
9,718.00
9,723.00
9,787.00
9,789.00
9,789.00
9,764.00
9,708.00
9,718.00

9,675.95

9,693.94

9,735.57

15/Jan/13
16/Jan/13
17/Jan/13
18/Jan/13
21/Jan/13
22/Jan/13
23/Jan/13
25/Jan/13
28/Jan/13
29/Jan/13
30/Jan/13
31/Jan/13
1/Feb/13
4/Feb/13
5/Feb/13
6/Feb/13
7/Feb/13
8/Feb/13
11/Feb/13
12/Feb/13
13/Feb/13
14/Feb/13
15/Feb/13
18/Feb/13
19/Feb/13
20/Feb/13
21/Feb/13
22/Feb/13
25/Feb/13
26/Feb/13
27/Feb/13
28/Feb/13
1/Mar/13
4/Mar/13
5/Mar/13
6/Mar/13
7/Mar/13
8/Mar/13
11/Mar/13
13/Mar/13
14/Mar/13
15/Mar/13
18/Mar/13
19/Mar/13
20/Mar/13
21/Mar/13
22/Mar/13

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,789.00
9,738.00
9,738.00
9,733.00
9,728.00
9,688.00
9,683.00
9,691.00
9,718.00
9,728.00
9,738.00
9,746.00
9,749.00 Rp
9,721.00
9,745.00
9,734.00
9,774.00
9,733.00
9,706.00
9,682.00
9,692.00
9,713.00
9,732.00
9,728.00
9,762.00
9,753.00
9,752.00
9,762.00
9,762.00
9,754.00
9,732.00
9,715.00
9,726.00 Rp
9,753.00
9,754.00
9,734.00
9,745.00
9,736.00
9,736.00
9,746.00
9,752.00
9,749.00
9,767.00
9,754.00
9,772.00
9,775.00
9,792.00

9,735.05

9,758.11

25/Mar/13
26/Mar/13
27/Mar/13
28/Mar/13
1/Apr/13
2/Apr/13
3/Apr/13
4/Apr/13
5/Apr/13
8/Apr/13
9/Apr/13
10/Apr/13
11/Apr/13
12/Apr/13
15/Apr/13
16/Apr/13
17/Apr/13
18/Apr/13
19/Apr/13
22/Apr/13
23/Apr/13
24/Apr/13
25/Apr/13
26/Apr/13
29/Apr/13
30/Apr/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13
1/May/13

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,777.00
9,794.00
9,774.00
9,768.00
9,784.00 Rp
9,786.00
9,792.00
9,798.00
9,802.00
9,805.00
9,792.00
9,740.00
9,736.00
9,759.00
9,759.00
9,772.00
9,759.00
9,772.00
9,758.00
9,762.00
9,777.00
9,776.00
9,765.00
9,770.00
9,770.00
9,771.00
9,851.00 Rp
9,860.00
9,859.00
9,859.00
9,841.00
9,821.00
9,823.00
9,814.00
9,814.00
9,809.00
9,812.00
9,799.00
9,797.00
9,784.00
9,789.00
9,787.00
9,783.00
9,790.00
9,781.00
9,789.00
9,777.00

9,772.95

9,809.91

1/May/13
3/Jun/13
4/Jun/13
5/Jun/13
7/Jun/13
10/Jun/13
11/Jun/13
12/Jun/13
13/Jun/13
14/Jun/13
17/Jun/13
18/Jun/13
19/Jun/13
20/Jun/13
21/Jun/13
24/Jun/13
25/Jun/13
26/Jun/13
27/Jun/13
28/Jun/13
1/Jul/13
2/Jul/13
3/Jul/13
4/Jul/13
5/Jul/13
8/Jul/13
9/Jul/13
10/Jul/13
11/Jul/13
12/Jul/13
15/Jul/13
16/Jul/13
17/Jul/13
18/Jul/13
19/Jul/13
22/Jul/13
23/Jul/13
24/Jul/13
25/Jul/13
26/Jul/13
29/Jul/13
30/Jul/13
31/Jul/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,779.00
9,860.00 Rp 9,931.00
9,854.00
9,856.00
9,839.00
9,855.00
9,870.00
9,905.00
9,936.00
9,935.00
9,930.00
9,968.00
9,960.00
9,977.00
10,010.00
9,981.00
9,998.00
9,989.00
9,987.00
9,979.00
9,984.00 Rp 10,123.70
9,990.00
9,991.00
9,995.00
9,995.00
10,010.00
10,010.00
10,020.00
10,029.00
10,030.00
10,074.00
10,086.00
10,090.00
10,109.00
10,120.00
10,118.00
10,273.00
10,313.00
10,314.00
10,316.00
10,321.00
10,328.00
10,329.00
10,979.00 Rp 10,625.28
10,991.00
11,005.00
10,937.00

1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
1/Aug/13
2/Sep/13
3/Sep/13
4/Sep/13
5/Sep/13
6/Sep/13
9/Sep/13
10/Sep/13
11/Sep/13
12/Sep/13
13/Sep/13
16/Sep/13
17/Sep/13
18/Sep/13
19/Sep/13
20/Sep/13
23/Sep/13
24/Sep/13
25/Sep/13
26/Sep/13
27/Sep/13
30/Sep/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

10,895.00
10,902.00
10,849.00
10,777.00
10,557.00
10,503.00
10,444.00
10,370.00
10,348.00
10,343.00
10,338.00
10,339.00
10,339.00
10,339.00
10,977.00 Rp 11,402.95
11,038.00
11,148.00
11,181.00
11,256.00
11,244.00
11,236.00
11,495.00
11,551.00
11,452.00
11,480.00
11,508.00
11,549.00
11,334.00
11,409.00
11,492.00
11,593.00
11,627.00
11,631.00
11,590.00
11,671.00
11,290.00 Rp 11,423.86
11,217.00
11,131.00
11,073.00
11,198.00
11,324.00
11,314.00
11,398.00
11,410.00
11,365.00
11,408.00
11,373.00

1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Oct/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Nov/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13
1/Dec/13

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

11,532.00
11,600.00
11,598.00
11,596.00
11,590.00
11,614.00
11,593.00
11,626.00
11,651.00
12,037.00 Rp 11,671.25
11,990.00
11,872.00
11,824.00
11,781.00
11,765.00
11,776.00
11,689.00
11,667.00
11,685.00
11,619.00
11,604.00
11,702.00
11,636.00
11,543.00
11,461.00
11,446.00
11,471.00
11,446.00
11,411.00
12,250.00 Rp 12,147.55
12,331.00
12,321.00
12,276.00
12,307.00
12,306.00
12,252.00
12,212.00
12,165.00
12,166.00
12,141.00
12,085.00
12,065.00
12,045.00
12,016.00
12,020.00
12,078.00
12,020.00

1/Dec/13
1/Dec/13
2/Jan/14
3/Jan/14
6/Jan/14
7/Jan/14
8/Jan/14
9/Jan/14
10/Jan/14
13/Jan/14
15/Jan/14
16/Jan/14
17/Jan/14
20/Jan/14
21/Jan/14
22/Jan/14
23/Jan/14
24/Jan/14
27/Jan/14
28/Jan/14
29/Jan/14
30/Jan/14
3/Feb/14
4/Feb/14
5/Feb/14
6/Feb/14
7/Feb/14
10/Feb/14
11/Feb/14
12/Feb/14
13/Feb/14
14/Feb/14
17/Feb/14
18/Feb/14
19/Feb/14
20/Feb/14
21/Feb/14
24/Feb/14
25/Feb/14
26/Feb/14
27/Feb/14
28/Feb/14
3/Mar/14
4/Mar/14
5/Mar/14
6/Mar/14
7/Mar/14

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

11,889.00
12,006.00
12,303.00 Rp 12,240.55
12,287.00
12,291.00
12,323.00
12,290.00
12,324.00
12,258.00
12,107.00
12,137.00
12,178.00
12,188.00
12,171.00
12,183.00
12,210.00
12,234.00
12,238.00
12,259.00
12,328.00
12,215.00
12,287.00
12,312.00 Rp 11,994.75
12,309.00
12,233.00
12,220.00
12,237.00
12,227.00
12,235.00
12,176.00
12,133.00
11,945.00
11,775.00
11,885.00
11,909.00
11,831.00
11,851.00
11,787.00
11,678.00
11,727.00
11,733.00
11,692.00
11,654.00 Rp 11,484.15
11,705.00
11,638.00
11,612.00
11,452.00

10/Mar/14
11/Mar/14
12/Mar/14
13/Mar/14
14/Mar/14
17/Mar/14
18/Mar/14
19/Mar/14
20/Mar/14
21/Mar/14
24/Mar/14
25/Mar/14
26/Mar/14
27/Mar/14
28/Mar/14
1/Apr/14
2/Apr/14
3/Apr/14
4/Apr/14
7/Apr/14
8/Apr/14
10/Apr/14
11/Apr/14
14/Apr/14
15/Apr/14
16/Apr/14
17/Apr/14
21/Apr/14
22/Apr/14
23/Apr/14
24/Apr/14
25/Apr/14
28/Apr/14
29/Apr/14
30/Apr/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

11,506.00
11,441.00
11,489.00
11,444.00
11,478.00
11,328.00
11,338.00
11,370.00
11,464.00
11,488.00
11,441.00
11,414.00
11,465.00
11,495.00
11,461.00
11,327.00 Rp 11,492.95
11,360.00
11,367.00
11,367.00
11,338.00
11,366.00
11,399.00
11,507.00
11,501.00
11,491.00
11,495.00
11,475.00
11,487.00
11,543.00
11,648.00
11,666.00
11,659.00
11,626.00
11,647.00
11,590.00
11,669.00 Rp 11,583.72
11,671.00
11,691.00
11,618.00
11,573.00
11,565.00
11,498.00
11,408.00
11,472.00
11,544.00
11,583.00
11,594.00

1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
1/May/14
2/Jun/14
3/Jun/14
4/Jun/14
5/Jun/14
6/Jun/14
9/Jun/14
10/Jun/14
11/Jun/14
12/Jun/14
13/Jun/14
16/Jun/14
17/Jun/14
18/Jun/14
19/Jun/14
20/Jun/14
23/Jun/14
24/Jun/14
25/Jun/14
26/Jun/14
27/Jun/14
30/Jun/14

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

11,621.00
11,682.00
11,585.00
11,569.00
11,569.00
11,595.00
11,799.00 Rp 11,952.10
11,865.00
11,869.00
11,933.00
11,882.00
11,849.00
11,865.00
11,862.00
11,872.00
11,840.00
11,873.00
11,922.00
12,038.00
11,976.00
12,027.00
12,031.00
12,060.00
12,087.00
12,151.00
12,164.00
12,029.00

Bulan
Jun-09
Jul-09
Aug-09
Sep-09
Oct-09
Nov-09
Dec-09
Jan-10
Feb-10
Mar-10
Apr-10
May-10
Jun-10
Jul-10
Aug-10
Sep-10
Oct-10
Nov-10
Dec-10
Jan-11
Feb-11
Mar-11
Apr-11
May-11
Jun-11
Jul-11
Aug-11
Sep-11
Oct-11
Nov-11
Dec-11
Jan-12
Feb-12
Mar-12
Apr-12
May-12
Jun-12
Jul-12
Aug-12
Sep-12
Oct-12
Nov-12
Dec-12
Jan-13
Feb-13
Mar-13

Kurs Bulanan
10257.59
10161.86
10027.5
9950.389
9530
9517.2
9504.85
9321.95
9395.105
9219.682
9072.333
9229.158
9194
9094.455
9016.762
9020.842
8972.905
8983.286
9067.619
9082.381
8957.111
8805.478
8694.3
8598.8
8607
8576.19
8574.789
8809.45
8939.667
9060.227
9133.762
9154.762
9070.81
9211.286
9221.5
9336.571
9498.143
9503.591
9547.158
9614.25
9645.136
9675.95
9693.944
9735.571
9735.05
9758.105

Apr-13
May-13
Jun-13
Jul-13
Aug-13
Sep-13
Oct-13
Nov-13
Dec-13
Jan-14
Feb-14
Mar-14
Apr-14
May-14
Jun-14

9772.955
9809.909
9931
10123.7
10625.28
11402.95
11423.86
11671.25
12147.55
12240.55
11994.75
11484.15
11492.95
11583.72
11952.1

Bulan Tahun
Tingkat Inflasi
1/Jun/09
0.0365
1/Jul/09
0.0271
1/Aug/09
0.0275
1/Sep/09
0.0283
1/Oct/09
0.0257
1/Nov/09
0.0241
1/Dec/09
0.0278
1/Jan/10
0.0372
1/Feb/10
0.0381
1/Mar/10
0.0343
1/Apr/10
0.0391
1/May/10
0.0416
1/Jun/10
0.0505
1/Jul/10
0.0622
1/Aug/10
0.0644
1/Sep/10
0.058
1/Oct/10
0.0567
1/Nov/10
0.0633
1/Dec/10
0.0696
1/Jan/11
0.0702
1/Feb/11
0.0684
1/Mar/11
0.0665
1/Apr/11
0.0616
1/May/11
0.0598
1/Jun/11
0.0554
1/Jul/11
0.0461
1/Aug/11
0.0479
1/Sep/11
0.0461
1/Oct/11
0.0442
1/Nov/11
0.0415
1/Dec/11
0.0379
1/Jan/12
0.0365
1/Feb/12
0.0356
1/Mar/12
0.0397
1/Apr/12
0.045
1/May/12
0.0445
1/Jun/12
0.0453
1/Jul/12
0.0456
1/Aug/12
0.0458
1/Sep/12
0.0431
1/Oct/12
0.0461
1/Nov/12
0.0432
1/Dec/12
0.043
1/Jan/13
0.0457
1/Feb/13
0.0531
1/Mar/13
0.059

1/Apr/13
1/May/13
1/Jun/13
1/Jul/13
1/Aug/13
1/Sep/13
1/Oct/13
1/Nov/13
1/Dec/13
1/Jan/14
1/Feb/14
1/Mar/14
1/Apr/14
1/May/14
1/Jun/14

0.0557
0.0547
0.059
0.0861
0.0879
0.084
0.0832
0.0837
0.0838
0.0822
0.0775
0.0732
0.0725
0.0732
0.067

Bulan
SBI
Kurs Bulanan Tingkat Inflasi IHSG Rata-rata per Bulan
1-Jun-09
7.00% Rp 10,257.59
3.650%
2029.803182
1-Jul-09
6.75% Rp 10,161.86
2.710%
2133.450952
1-Aug-09
6.50% Rp 10,027.50
2.750%
2356.661
1-Sep-09
6.50% Rp 9,950.39
2.830%
2394.586667
1-Oct-09
6.50% Rp 9,530.00
2.570%
2466.878182
1-Nov-09
6.50% Rp 9,517.20
2.410%
2424.316
1-Dec-09
6.50% Rp 9,504.85
2.780%
2491.7605
1-Jan-10
6.50% Rp 9,321.95
3.720%
2619.8975
1-Feb-10
6.50% Rp 9,395.11
3.810%
2548.579474
1-Mar-10
6.50% Rp 9,219.68
3.430%
2692.109091
1-Apr-10
6.50% Rp 9,072.33
3.910%
2895.43381
1-May-10
6.50% Rp 9,229.16
4.160%
2774.601579
1-Jun-10
6.50% Rp 9,194.00
5.050%
2851.942727
1-Jul-10
6.50% Rp 9,094.45
6.220%
2977.06
1-Aug-10
6.50% Rp 9,016.76
6.440%
3073.180952
1-Sep-10
6.50% Rp 9,020.84
5.800%
3335.576471
1-Oct-10
6.50% Rp 8,972.90
5.670%
3594.712857
1-Nov-10
6.50% Rp 8,983.29
6.330%
3670.611429
1-Dec-10
6.50% Rp 9,067.62
6.960%
3667.8025
1-Jan-11
6.50% Rp 9,082.38
7.020%
3542.377619
1-Feb-11
6.75% Rp 8,957.11
6.840%
3449.74
1-Mar-11
6.75% Rp 8,805.48
6.650%
3558.108696
1-Apr-11
6.75% Rp 8,694.30
6.160%
3749.2045
1-May-11
6.75% Rp 8,598.80
5.980%
3818.327143
1-Jun-11
6.75% Rp 8,607.00
5.540%
3805.3545
1-Jul-11
6.75% Rp 8,576.19
4.610%
4025.936667
1-Aug-11
6.75% Rp 8,574.79
4.790%
3936.349474
1-Sep-11
6.75% Rp 8,809.45
4.610%
3722.487619
1-Oct-11
6.50% Rp 8,939.67
4.420%
3600.40381
1-Nov-11
6.00% Rp 9,060.23
4.150%
3749.460952
1-Dec-11
6.00% Rp 9,133.76
3.790%
3776.434286
1-Jan-12
6.00% Rp 9,154.76
3.650%
3936.919
1-Feb-12
5.75% Rp 9,070.81
3.560%
3959.0595
1-Mar-12
5.75% Rp 9,211.29
3.970%
4023.465714
1-Apr-12
5.75% Rp 9,221.50
4.500%
4162.22
1-May-12
5.75% Rp 9,336.57
4.450%
4050.98
1-Jun-12
5.75% Rp 9,498.14
4.530%
3850.555714
1-Jul-12
5.75% Rp 9,503.59
4.560%
4044.563636
1-Aug-12
5.75% Rp 9,547.16
4.580%
4114.755789
1-Sep-12
5.75% Rp 9,614.25
4.310%
4187.2205
1-Oct-12
5.75% Rp 9,645.14
4.610%
4309.678636
1-Nov-12
5.75% Rp 9,675.95
4.320%
4327.295
1-Dec-12
5.75% Rp 9,693.94
4.300%
4294.515
1-Jan-13
5.75% Rp 9,735.57
4.570%
4403.3995
1-Feb-13
5.75% Rp 9,735.05
5.310%
4589.802105
1-Mar-13
5.75% Rp 9,758.11
5.900%
4826.585

1-Apr-13
1-May-13
1-Jun-13
1-Jul-13
1-Aug-13
1-Sep-13
1-Oct-13
1-Nov-13
1-Dec-13
1-Jan-14
1-Feb-14
1-Mar-14
1-Apr-14
1-May-14
1-Jun-14

5.75%
5.75%
6.00%
6.50%
6.750%
7.25%
7.25%
7.50%
7.50%
7.50%
7.50%
7.50%
7.50%
7.50%
7.50%

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp

9,772.95
9,809.91
9,931.00
10,123.70
10,625.28
11,402.95
11,423.86
11,671.25
12,147.55
12,240.55
11,994.75
11,484.15
11,492.95
11,583.72
11,952.10

5.570%
5.470%
5.900%
8.610%
8.790%
8.400%
8.320%
8.370%
8.380%
8.220%
7.750%
7.320%
7.250%
7.320%
6.700%

4959.81381
5090.808889
4726.883158
4632.609091
4369.376111
4353.636667
4496.318571
4359.717
4221.592632
4353.6445
4515.123
4721.7295
4871.221905
4922.335
4898.001429

Analisis Data
Uji Normalitas
One-Sample Kolmogorov-Smirnov Test
IHSG Rata-rata per Bulan
N
Normal Parameters

61
a,b

Mean
Std. Deviation

Most Extreme Differences

Absolute

3775.524204813930000
806.324508545246000
.108

Positive

.076

Negative

-.108

Test Statistic

.108

Asymp. Sig. (2-tailed)

.077c

a. Test distribution is Normal.

b. Calculated from data.
c. Lilliefors Significance Correction.

Uji Multikolinearitas
Coefficientsa
Model
1

Unstandardized Coefficients
B
Std. Error
(Constant)
Tingkat Inflasi
Kurs Bulanan
SBI

4963.005

827.068

357.815

46.464

.325

.084

-967.054

146.896

a. Dependent Variable: IHSG Rata-rata per Bulan

Uji Heteroskedastisitas
Coefficientsa
Model
1

Unstandardized Coefficients
B
Std. Error
(Constant)
Tingkat Inflasi
Kurs Bulanan
SBI

a. Dependent Variable: abs

-762.458

397.902

-15.582

22.354

-.083

.041

-316.201

70.672

Tabel IV.1 menunjukkan hasil uji normalitas atas Model Regresi I dengan
metode uji statistik non-parametrik Kolmogorov-Smirnov (Uji KS). Besarnya nilai
Kolmogorov-Smirnov adalah 0,108 dan nilai signifikansi sebesar 0,77. Oleh karena
nilai KS tidak signifikan pada 0,01 (0,77 > 0,01),maka hal ini berarti residual dari
Model Regresi I terdistribusi secara normal.

Coefficientsa
Standardized Coefficients
Beta

t
6.001
.770

7.701

.401

3.848

-.692

-6.583

Coefficientsa
Standardized Coefficients
Beta

t
-1.916
-.100

-.697

-.305

-2.040

-.674

-4.507

Sig.

Collinearity Statistics
Tolerance
VIF

.000
.000

.624

1.602

.000

.573

1.745

.000

.565

1.771

Sig.
.060
.489
.046
.102

Untuk mengetahui adanya multikolinearitas atas Model Regresi I, dalam hal

ini akan digunakan metode Tolerance dan Variance Inflation Factor (VIF). Hasil a
pengujian multikolinearitas dapat dilihat pada tabel IV.2 berikut. Berdasark

tabel IV.2 nilai Tolerance untuk nilai tukar (kurs), tingkat suku bunga SBI,
inflasi, masing-masing adalah 0,573; 0,565; dan 0,624; dan nilai VIF untuk nilai t
(kurs), tingkat suku bunga SBI, dan inflasi, masing-masing adalah 1,745; 1,771; d
1,602. Dari nilai tersebut dapat dilihat bahwa nilai Tolerancetidak ada yang di b
0,10 dan nilai VIF tidak ada yang di atas 10. Hal ini dapat diartikan bahw
Model Regresi I tidak terkandung multikolinearitas.

Untuk uji heteroskedastisitas atas Model Regresi I, dalam hal ini akan
digunakan uji Glejser, yaitu dengan meregres nilai absolut dari residual te
variabel independen. Hasil uji glejser dapat dilihat pada tabel IV.3 berikut. Tabe

menunjukkan bahwa variabel independen inflasi, Kurs, dan tingkat suku bunga
signifikansi masing-masing sebesar 0,489 , 0,046 , 0,102. Hal ini berarti variabel
suku bunga SBI dan inflasi tidak signifikan pada 0,01 (0,489 > 0,01; 0,046 >
sehingga dapat disimpulkan bahwa tidak terdapat heteroskedastisitas.

tas Model Regresi I, dalam hal

riance Inflation Factor (VIF). Hasil atas
da tabel IV.2 berikut. Berdasarkan pada

(kurs), tingkat suku bunga SBI, dan

an 0,624; dan nilai VIF untuk nilai tukar
sing-masing adalah 1,745; 1,771; dan
nilai Tolerancetidak ada yang di bawah
10. Hal ini dapat diartikan bahwa dalam

egresi I, dalam hal ini akan

es nilai absolut dari residual terhadap
lihat pada tabel IV.3 berikut. Tabel IV.3

asi, Kurs, dan tingkat suku bunga SBI memiliki

046 , 0,102. Hal ini berarti variabel tingkat
pada 0,01 (0,489 > 0,01; 0,046 > 0,01; 0,102 > 0,01 )
rdapat heteroskedastisitas.