Adhi Karya (Persero) Tbk. (ADHI.

JK)
Date
Adj Close
Monthly Return
3/2/2015
3305
-3.9244186047
2/2/2015
3440
-6.901217862
1/1/2015
3695
6.1781609195
12/1/2014
3480
25.1798561151
11/3/2014
2780
0.9074410163
10/1/2014
2755
-0.3616636528
9/1/2014
2765
-9.9348534202
8/1/2014
3070
-1.2861736334
7/1/2014
3110
11.6696588869
6/2/2014
2785
-11.0223642173
5/1/2014
3130
4.8576214405
4/1/2014
2985
1.7413622095
3/3/2014
2933.91
27.9914669738
2/3/2014
2292.27
31.4608674707
1/1/2014
1743.69
17.8806111412
12/2/2013
1479.2
-5.6253469187
11/1/2013
1567.37
-17.9486239877
10/1/2013
1910.23
-3.703685033
9/2/2013
1983.7
2.2726100989
8/1/2013
1939.62
-35.6095714874
7/1/2013
3012.28
-7.5187739087
6/3/2013
3257.18
-14.7437743099
5/1/2013
3820.46
32.1016853039
4/1/2013
2892.06
-4.0320948244
3/1/2013
3013.57
20.3882215236
2/1/2013
2503.21
28.750051434
1/1/2013
1944.24
12.9945078895
12/3/2012
1720.65
-6.3495000844
11/1/2012
1837.31
34.0427084169
10/1/2012
1370.69
35.5776458952
9/3/2012
1011
15.5547427735
8/1/2012
874.91
-1.0987644552
7/2/2012
884.63
-8.0808395677
6/1/2012
962.4
5.5413600623
5/1/2012
911.87
-2.0200500715
4/2/2012
930.67
23.7494348855
3/1/2012
752.06
12.6766049891
2/1/2012
667.45
2.8983272952
1/2/2012
648.65
18.9659599442
12/1/2011
545.24
26.087459242
11/1/2011
432.43
-13.2084938985
10/3/2011
498.24
3.9212414484
9/5/2011
479.44
-12.0680801115
8/1/2011
545.24
-18.3099857667
7/1/2011
667.45
-7.605310151
6/1/2011
722.39
2.5641389689
5/2/2011
704.33
-4.87811466
4/1/2011
740.45
-2.3809837708
3/1/2011
758.51
1.2048353525
2/1/2011
749.48
5.0633621173
1/3/2011
713.36
-13.186973665
12/1/2010
821.72
2.2472189732
11/1/2010
803.66
-11.0001218175
10/1/2010
902.99
4.1667147323
9/1/2010
866.87
45.4553081531
8/2/2010
595.97
1.53848775
7/1/2010
586.94
9.0642188197
6/1/2010
538.16
26.5306122449
5/3/2010
425.32
-16.9491525424
4/1/2010
512.12
34.0909090909
3/1/2010
381.92
12.8205128205
2/1/2010
338.52
-3.7037037037
1/4/2010
351.54
-1.2195121951
12/1/2009
355.88
5.1282051282
11/2/2009
338.52
-3.7037037037
10/1/2009
351.54
-11.9565217391
9/1/2009
399.28
2.2222222222
8/3/2009
390.6
-1.0989010989
7/1/2009
394.94
7.0588235294
6/1/2009
368.9
3.6585365854
5/1/2009
355.88
20.5882352941

Annual Return
2014
99.0838303303
2013
7.32520578
2012 131.4576300832
2011 -32.7969048945
2010 103.0414923259
2009
47.5987869195
2008 -113.3739886555
2007
68.1604418034
2006
20.0482877405
2005
27.9212410179

99.0838303303

7.32520578

131.4576300832

-32.7969048945

103.0414923259

47.5987869195

Average annual return

ranking based on return
Annual risk
ranking based on risk
CV
ranking based on CV

35.8466022451
72.2206887518
2.0147150421

4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
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
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/4/2004
4/1/2004
3/18/2004

295.12
238.7
238.7
225.68
234.36
147.56
151.03
295.12
347.2
494.76
520.8
607.6
520.8
677.04
850.64
972.16
1180.48
1189.16
1354.08
1085
1067.64
1319.36
954.8
876.68
755.16
651
616.28
703.08
694.4
703.08
607.6
529.48
442.68
520.8
572.88
642.32
798.56
737.8
703.08
703.08
624.96
460.04
460.04
477.4
464.38
668.36
720.44
703.08
633.64
763.84
894.04
815.92
585.9
499.1
399.28
377.58
295.12
286.44
273.42
312.48
347.2
147.56

23.6363636364
0
5.7692307692
-3.7037037037
58.8235294118 -113.373988656
-2.2975567768
-48.8242071022
-15
-29.8245614035
-5
-14.2857142857
16.6666666667
-23.0769230769
-20.4081632653
-12.5
-17.6470588235
-0.7299270073 68.1604418034
-12.1794871795
24.8
1.6260162602
-19.0789473684
38.1818181818
8.9108910891
16.091954023
16
5.6338028169
-12.3456790123
1.25
-1.2345679012 20.0482877405
15.7142857143
14.7540983607
19.6078431373
-15
-9.0909090909
-10.8108108108
-19.5652173913
8.2352941176
4.9382716049
0
12.5
35.8490566038 27.9212410179
0
-3.6363636364
2.8037383178
-30.5194805195
-7.2289156627
2.4691358025
10.9589041096
-17.0454545455
-14.5631067961
9.5744680851
39.2592592593
17.3913043478
#DIV/0!
25
5.7471264368
27.9411764706
3.0303030303
4.7619047619
-12.5
-10
135.2941176471
#DIV/0!