HARI

Caatan:
Datanya masih salah

TANGGAL
16 April 2014
15 April 2014
14 April 2014
11 April 2014
10 April 2014
08 April 2014
07 April 2014
04 April 2014
03 April 2014
02 April 2014
01 April 2014
28 Maret 2014
27 Maret 2014
26 Maret 2014
25 Maret 2014
24 Maret 2014
21 Maret 2014
20 Maret 2014
19 Maret 2014
18 Maret 2014
17 Maret 2014
14 Maret 2014
13 Maret 2014
12 Maret 2014
11 Maret 2014
10 Maret 2014
07 Maret 2014
06 Maret 2014
05 Maret 2014
04 Maret 2014

ADRO
985.00
970.00
1010.00
1010.00
955.00
970.00
980.00
970.00
985.00
980.00
985.00
980.00
970.00
975.00
980.00
975.00
990.00
960.00
1000.00
975.00
980.00
970.00
970.00
945.00
965.00
1000.00
1015.00
1020.00
1020.00
1015.00

AKRA
4800.00
4855.00
4750.00
4660.00
4715.00
4900.00
4930.00
4875.00
4930.00
5075.00
5075.00
4835.00
4825.00
4835.00
4800.00
4715.00
4875.00
4830.00
4875.00
5025.00
5050.00
4780.00
4650.00
4675.00
4760.00
4795.00
4745.00
4750.00
4780.00
4720.00

ASII
7750.00
7725.00
7700.00
7675.00
7525.00
8025.00
8000.00
7800.00
7800.00
7725.00
7675.00
7375.00
7250.00
7300.00
7250.00
7275.00
7350.00
7550.00
7875.00
7700.00
7925.00
7800.00
7275.00
7225.00
7250.00
7275.00
7000.00
7025.00
7025.00
6825.00

ASRI
560.00
555.00
555.00
535.00
545.00
620.00
625.00
615.00
625.00
625.00
620.00
595.00
620.00
620.00
625.00
635.00
635.00
630.00
660.00
655.00
660.00
635.00
615.00
615.00
620.00
595.00
605.00
605.00
585.00
580.00

BBCA
10225.00
10275.00
10475.00
10550.00
10575.00
10600.00
10500.00
10400.00
10350.00
10375.00
11075.00
10950.00
10700.00
10425.00
10275.00
10275.00
10300.00
10375.00
10350.00
10600.00
10900.00
10950.00
10850.00
10900.00
10950.00
10900.00
11100.00
11250.00
11100.00
11050.00

BBNI
5025.000
4995.000
4950.000
4.920
4.910
5.200
5.150
5.125
5.225
5.150
5.150
4.960
4.900
4.850
4.800
4.810
4.800
4.765
4.980
5.050
5.150
5.175
4.855
4.850
4.850
4.840
4.825
4.810
4.620
4.505

BBRI
9950.00
9850.00
9775.00
9550.00
9425.00
10175.00
10025.00
9950.00
10100.00
10000.00
10000.00
9575.00
9450.00
9450.00
9525.00
9425.00
9300.00
9550.00
9825.00
9700.00
10000.00
10300.00
9325.00
9150.00
9225.00
9075.00
9250.00
9525.00
9275.00
9150.00

BDMN
4100.00
4165.00
4235.00
4350.00
4345.00
4175.00
4195.00
4140.00
4240.00
4300.00
4390.00
4400.00
4390.00
4180.00
4220.00
4400.00
4425.00
4400.00
4240.00
4350.00
4525.00
4545.00
4485.00
4640.00
4640.00
4600.00
4590.00
4550.00
4550.00
4530.00

BKSL
182.00
183.00
185.00
182.00
184.00
192.00
186.00
183.00
185.00
186.00
186.00
181.00
183.00
182.00
179.00
184.00
186.00
184.00
197.00
198.00
198.00
190.00
188.00
184.00
187.00
171.00
173.00
173.00
170.00
170.00

BMRI
9975.00
9750.00
9750.00
9700.00
9650.00
10250.00
10250.00
10125.00
10300.00
10150.00
9950.00
9450.00
9400.00
9575.00
9525.00
9500.00
9375.00
9350.00
9775.00
9725.00
9975.00
10150.00
9300.00
9225.00
9375.00
9200.00
9250.00
9400.00
9400.00
9125.00

BMTR
2100.00
2125.00
2135.00
2215.00
2235.00
2300.00
2350.00
2335.00
2360.00
2385.00
2370.00
2350.00
2385.00
2430.00
2415.00
2460.00
2405.00
2400.00
2485.00
2405.00
2385.00
2360.00
2395.00
2395.00
2440.00
2400.00
2400.00
2250.00
2170.00
2145.00

BSBE
1.62
1.59
1.54
1.49
1.51
1.65
1.65
1.64
1.67
1.67
1.69
1.64
1.68
1.69
1.69
1.68
1.68
1.62
1.71
1.69
1.71
1.69
1.67
1.68
1.68
1.64
1.62
1.58
1.54
1.53

CPIN
4210.00
4190.00
4255.00
4215.00
4200.00
4110.00
4250.00
4210.00
4020.00
4100.00
4110.00
4150.00
3995.00
4090.00
4160.00
4205.00
4135.00
4055.00
4190.00
4295.00
4350.00
4300.00
4200.00
4190.00
4205.00
4200.00
4195.00
4165.00
4180.00
4135.00

EXCL
4785.00
4850.00
4920.00
4825.00
4800.00
4740.00
4700.00
4520.00
4545.00
4400.00
4500.00
4400.00
4290.00
4195.00
4000.00
4230.00
4150.00
4315.00
4405.00
4390.00
4380.00
4405.00
4410.00
4400.00
4340.00
4350.00
4415.00
4430.00
4430.00
4430.00

GGRM
49150.00
49400.00
49600.00
49000.00
49200.00
50750.00
50200.00
48900.00
50500.00
51475.00
49400.00
49150.00
47500.00
45100.00
46250.00
46100.00
45450.00
46550.00
47175.00
48275.00
49000.00
48450.00
47025.00
47050.00
47350.00
47200.00
47000.00
47875.00
47500.00
47350.00

HRUM
2150.00
2120.00
2160.00
2155.00
2120.00
2145.00
2160.00
2160.00
2165.00
2170.00
2200.00
2185.00
2155.00
2160.00
2155.00
2225.00
2250.00
2225.00
2295.00
2285.00
2290.00
2270.00
2315.00
2270.00
2310.00
2350.00
2375.00
2410.00
2425.00
2415.00

ICBP
9975.00
10050.00
10000.00
9925.00
9925.00
10000.00
10000.00
10075.00
10000.00
10050.00
10000.00
10075.00
10100.00
10100.00
10150.00
10050.00
10000.00
10200.00
10975.00
10800.00
10825.00
10850.00
11150.00
11100.00
11025.00
11000.00
11000.00
10875.00
10900.00
10925.00

INDF
7125.00
7225.00
7400.00
7425.00
7400.00
7500.00
7550.00
7700.00
7750.00
7675.00
7500.00
7475.00
7225.00
7325.00
7050.00
7025.00
7075.00
7250.00
7300.00
7425.00
7400.00
7300.00
7150.00
7225.00
7175.00
7025.00
7200.00
7225.00
7150.00
7050.00

INTP
23425.00
23400.00
22950.00
22600.00
22725.00
24950.00
24950.00
24150.00
24325.00
23900.00
23800.00
23375.00
23800.00
24200.00
24225.00
24200.00
23550.00
23150.00
24050.00
24000.00
24500.00
24000.00
22200.00
22200.00
22700.00
22800.00
22500.00
22050.00
21950.00
21800.00

ITMG
25300.00
24900.00
25325.00
25400.00
24425.00
24325.00
24300.00
24175.00
24650.00
24850.00
24750.00
24350.00
24200.00
23850.00
23625.00
23900.00
24000.00
22525.00
23625.00
23700.00
24200.00
24300.00
24900.00
24600.00
25300.00
25225.00
25325.00
25475.00
25775.00
25275.00

JSMR
5.45
5.50
5.48
5.53
5.55
5.55
5.50
5.50
5.80
5.95
5.90
5.88
5.80
5.83
5.80
5.73
5.73
5.93
6.00
6.18
6.10
6.15
6.15
6.10
6.10
5.80
5.93
6.03
5.98
5.95

KLBF
1535.00
1515.00
1520.00
1510.00
1510.00
1510.00
1525.00
1500.00
1505.00
1495.00
1505.00
1465.00
1475.00
1465.00
1445.00
1450.00
1425.00
1415.00
1420.00
1460.00
1490.00
1475.00
1445.00
1415.00
1420.00
1415.00
1425.00
1420.00
1430.00
1430.00

LPKR
1115.00
1125.00
1130.00
1095.00
1120.00
1200.00
1195.00
1155.00
1170.00
1145.00
1155.00
1085.00
1080.00
1135.00
1130.00
1165.00
1185.00
1190.00
1245.00
1250.00
1245.00
1135.00
1095.00
1085.00
1060.00
1065.00
1025.00
950.00
930.00
930.00

LSIP
2385.00
2310.00
2250.00
2205.00
2165.00
2225.00
2225.00
2245.00
2225.00
2250.00
2210.00
2210.00
2190.00
2205.00
2160.00
2265.00
2280.00
2290.00
2360.00
2265.00
2300.00
2245.00
2170.00
2200.00
2330.00
2355.00
2310.00
2235.00
2145.00
2025.00

MAIN
3370.00
3400.00
3370.00
3295.00
3175.00
3445.00
3395.00
3310.00
3320.00
3280.00
3295.00
3275.00
3465.00
3480.00
3525.00
3415.00
3350.00
3410.00
3505.00
3620.00
3620.00
3595.00
3560.00
3640.00
3715.00
3690.00
3695.00
3670.00
3705.00
3630.00

MLPL
615.00
625.00
605.00
600.00
575.00
605.00
610.00
595.00
525.00
452.00
450.00
448.00
442.00
439.00
441.00
445.00
441.00
438.00
446.00
446.00
439.00
425.00
430.00
428.00
438.00
436.00
440.00
446.00
450.00
441.00

MNCM
2.87
2.84
2.79
2.78
2.77
2.72
2.78
2.77
2.64
2.63
2.65
2.68
2.63
2.63
2.66
2.61
2.63
2.64
2.59
2.66
2.56
2.57
2.66
2.76
2.77
2.78
2.63
2.63
2.54
2.54

PGAS
5.25
5.40
5.33
5.28
5.20
5.28
5.33
5.13
5.15
5.13
5.25
5.13
5.13
5.03
4.95
5.00
5.18
4.88
5.08
5.18
5.30
5.28
5.18
4.99
4.92
4.96
4.96
5.00
5.00
4.95

PTBA
9.63
9.58
9.75
9.70
9.33
9.40
9.40
9.33
9.43
9.45
9.45
9.33
9.35
9.20
9.20
9.28
9.35
9.15
9.38
9.28
9.28
9.25
9.38
9.28
9.55
9.53
9.43
9.53
9.53
9.53

PWON
378.00
358.00
345.00
339.00
348.00
387.00
378.00
380.00
377.00
374.00
367.00
250.00
250.00
250.00
254.00
257.00
352.00
349.00
371.00
372.00
386.00
378.00
378.00
371.00
373.00
363.00
355.00
352.00
351.00
338.00

SMGR
15950.00
15925.00
15925.00
15325.00
15675.00
16800.00
16850.00
16625.00
17000.00
16600.00
16500.00
15800.00
15700.00
15700.00
15750.00
15750.00
15400.00
15300.00
16000.00
16075.00
16500.00
16000.00
15100.00
15125.00
15450.00
15300.00
15300.00
15100.00
14875.00
14700.00

SSIA
815.00
815.00
855.00
840.00
830.00
880.00
880.00
895.00
895.00
1060.00
1005.00
1040.00
1015.00
1020.00
1015.00
960.00
940.00
945.00
955.00
995.00
1000.00
990.00
990.00
1020.00
1010.00
905.00
880.00
915.00
910.00
900.00

TLKM
2.33
2.32
2.30
2.34
2.32
2.26
2.33
2.32
2.28
2.26
2.25
2.26
2.22
2.18
2.21
2.19
2.23
2.16
2.19
2.26
2.21
2.25
2.28
2.19
2.17
2.18
2.19
2.30
2.31
2.32

UNTR
21250.00
21500.00
21200.00
20925.00
20500.00
20900.00
20700.00
19950.00
20925.00
20950.00
21000.00
20750.00
20100.00
20100.00
20750.00
20400.00
19900.00
19750.00
20600.00
20225.00
20225.00
20225.00
19800.00
19500.00
19825.00
19350.00
19400.00
20000.00
19400.00
19050.00

UNVR
30100
30675
30750
30,525.00
29,550.00
29,675.00
29,950.00
29,400.00
30,000.00
29,925.00
30,000.00
29,250.00
28,700.00
28,725.00
28,250.00
28,300.00
28,125.00
28,125.00
28,900.00
28,975.00
29,725.00
30,875.00
30,300.00
29,000.00
28,475.00
28,250.00
28,125.00
28,300.00
28,125.00
28,025.00

WIKA
2240.00
2265.00
2265.00
2120.00
2130.00
2440.00
2515.00
2495.00
2500.00
2495.00
2435.00
2390.00
2395.00
2405.00
2360.00
2385.00
2360.00
2335.00
2410.00
2410.00
2465.00
2490.00
2280.00
2235.00
2280.00
2255.00
2235.00
2280.00
2280.00
2235.00

HARI

TANGGAL
16 April 2014
15 April 2014
14 April 2014
11 April 2014
10 April 2014
08 April 2014
07 April 2014
04 April 2014
03 April 2014
02 April 2014
01 April 2014
28 Maret 2014
27 Maret 2014
26 Maret 2014
25 Maret 2014
24 Maret 2014
21 Maret 2014
20 Maret 2014
19 Maret 2014
18 Maret 2014
17 Maret 2014
14 Maret 2014
13 Maret 2014
12 Maret 2014
11 Maret 2014
10 Maret 2014
07 Maret 2014
06 Maret 2014
05 Maret 2014
04 Maret 2014

ADRO

AKRA

0.015
-0.040
0.000
0.058
-0.015
-0.010
0.010
-0.015
0.005
-0.005
0.005
0.010
-0.005
-0.005
0.005
-0.015
0.031
-0.040
0.026
-0.005
0.010
0.000
0.026
-0.021
-0.035
-0.015
-0.005
0.000
0.005

-0.011
0.022
0.019
-0.012
-0.038
-0.006
0.011
-0.011
-0.029
0.000
0.050
0.002
-0.002
0.007
0.018
-0.033
0.009
-0.009
-0.030
-0.005
0.056
0.028
-0.005
-0.018
-0.007
0.011
-0.001
-0.006
0.013

ASII

=
(__(1
))/_(1)

ASRI

BBCA

BBNI

Lakukan yang sama untuk semua saham

BBRI

BDMN

BKSL

BMRI

BMTR

BSBE

CPIN

EXCL

GGRM

HRUM

ICBP

INDF

INTP

ITMG

JSMR

KLBF

LPKR

LSIP

MAIN

MLPL

MNCM

PGAS

PTBA

PWON

SMGR

SSIA

TLKM

UNTR

UNVR

WIKA

^2

SAHAM 1
0.021
0.000

SAHAM 1
0.022

SAHAM 3
#DIV/0!

DST
#DIV/0!

#DIV/0!

untuk SD

Jika n>30, maka digunakan fungsi STDEV.P ()

Jika n<30, maka digunakan fungsi STDEV ()

Untuk Varian

Jika n>30, maka digunakan fungsi VAR.P ()

Jika n<30, maka digunakan fungsi VAR ()

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

#DIV/0!

HARI

TANGGAL Return ADRO

0.015
-0.040
0.000
0.058
-0.015
-0.010
0.010
-0.015
0.005
-0.005
0.005
0.010
-0.005
-0.005
0.005
-0.015
0.031
-0.040
0.026
-0.005
0.010
0.000
0.026
-0.021
-0.035

(Return ADRO-E(R))^2
Return AKRA
0.967
-0.011
0.022
0.019
-0.012
-0.038
-0.006
0.011
-0.011
-0.029
0.000
0.050
0.002
-0.002
0.007
0.018
-0.033
0.009
-0.009
-0.030
-0.005
0.056
0.028
-0.005
-0.018
-0.007

(Return AKRA-E(R))^2

Return
ASII

(Return ASII-E(R))^2

Lakukan perhitungan yang sama untuk saham berikutnya

berikutnya

HARI

Geometrik Mean (GM)

TANGGAL

E(R)

ADRO

0.999 dst

AKRA

ASII

ASRI

dst

untuk menghitung rata-rata geome

perlu mengisi sheet rata-rata relatif

lakukan hal yang sama untuk saham

BBCA

BBNI

ng rata-rata geometrik
heet rata-rata relatif

g sama untuk saham berikutnya

BBRI

BDMN

BKSL

BMRI

BMTR

BSBE

CPIN

EXCL

GGRM

HRUM

ICBP

INDF

INTP

ITMG

JSMR

KLBF

LPKR

LSIP

MAIN

MLPL

MNCM

PGAS

PTBA

PWON

SMGR

SSIA

TLKM

UNTR

UNVR

WIKA