Date

Open
High
Low
Close
Volume
Adj Close Deposito
1/2/2012
8000
8250
7850
8000 9594500 7569.67
6.95
2/1/2012
8000
8250
7200
7600 22379000 7191.18
6.73
3/1/2012
7650
8150
7450
8000 9651900 7569.67
6.46
4/2/2012
8050
8250
7750
8000 7811600 7569.67
6.06
5/1/2012
8000
8100
7000
7000 14733300 6623.46
5.92
6/1/2012
7100
7500
6750
7300 12486900 6976.59
5.83
7/2/2012
7350
8050
7250
8000 14719900 7645.58
5.85
8/1/2012
7950
8050
7650
7750 10573300 7406.66
5.77
9/3/2012
7950
8150
7750
7900 11236700 7550.01
5.71
10/1/2012
7850
8250
7800
8200 10017800 7836.72
5.8
11/1/2012
8300
9400
8150
8800 9509200 8410.14
5.79
12/3/2012
9500
9500
8750
9200 8767200 8832.86
5.92
1/1/2013
9200
9750
8850
9650 11132200 9264.91
5.84
2/1/2013
9850
11300
9650
11000 11420000 10561.03
5.69
3/1/2013
10700
11400
10500
11400 10082500 10945.07
5.66
4/1/2013
11000
11200
10450
10750 13639400 10321.01
5.74
5/1/2013
10750
11150
10350
10350 11260400 10002.12
5.76
6/3/2013
9950
10350
8900
10000 24239300 9663.89
5.76
7/1/2013
9900
10450
9100
10400 9351900 10050.44
5.84
8/1/2013
10400
10950
8500
9050 12034900 8745.82
6.06
9/2/2013
9100
12500
8450
10000 15523500 9663.89
6.31
10/1/2013
9750
10800
9750
10450 9438000 10098.76
6.66
11/1/2013
10250
10650
9550
9650 11081000 9368.89
6.79
12/2/2013
9650
9850
9250
9600 7912300 9320.35
7.55
1/1/2014
9600
10350
9250
9925 14860900 9635.88
7.44
2/3/2014
9900
10550
9700
10225 15829400 9927.14
7.71
3/3/2014
10200
11125
10150
10600 17882900 10291.22
7.7
4/1/2014
10700
11250
10425
11000 17583500 10752.88
7.76
5/1/2014
11000
11525
10775
10775 11909900 10532.93
7.69
6/2/2014
11150
11400
10700
11000 10938000 10752.88
7.7
7/1/2014
11000
11800
10875
11600 13071000 11339.4
7.54
8/1/2014
11600
11850
10950
11200 9429200 10948.39
7.83
9/1/2014
11700
13125
11625
13075 14695100 12781.26
7.82
10/1/2014
13025
13575
12050
13050 13382400 12756.83
7.82
11/3/2014
13075
13525
12500
13100 12317100 12805.7
7.84
12/1/2014
13200
13425
12825
13125 8929800 12878.74
8.05
1/1/2015
13125
13425
12800
13375 11591200 13124.05
8.04
2/2/2015
13350
14550
13250
14100 12441100 13835.45
8.12
3/2/2015
14150
14825
14025
14825 14616800 14546.84
8.18
4/1/2015
14875
15600
12900
13475 20639800 13309.71
8.12
5/1/2015
13475
14500
13400
14125 14391800 13951.74
8.01
6/1/2015
14000
14125
13050
13500 13519200 13334.41
7.95
7/1/2015
13600
13900
12650
13100 10779900 12939.31
7.84
8/3/2015
12925
13900
11000
12900 18437600 12741.77
7.96

9/1/2015
10/1/2015
11/2/2015
12/1/2015

12850
12300
12800
12700

12850
13775
13750
13500

11300
11875
12375
12700

12275
12900
12375
13200

12566800
16360300
17480700
13253800

12124.43
12741.77
12275.24
13093.59

7.92
7.79
7.74
7.81

inflasi

IDR/USD IHSG
Return BCA
Return IDR/USD
Return IHSG
3.65 0.000111 3941.693
3.56 0.000111 3985.21 -5.1293294388
-0.333183559 1.0979682021
3.97 0.000109 4121.551 5.1293294388
-1.365890842 3.363954036
4.5 0.000109 4180.732
0
-0.5014333871 1.4256801992
4.45 0.000107 3832.824 -13.353139262
-1.8326334128 -8.6884482514
4.53 0.000106 3955.577 4.1964199099
-0.346919797 3.1524613547
4.56 0.000106 4142.337 9.1567193525
-0.7949384839 4.6133639469
4.58 0.000105 4060.331 -3.1748698315
-0.7144991394 -1.9995623941
4.31 0.000104 4262.561 1.9169916108
-0.5718454201 4.8605655974
4.61 0.000104 4350.291 3.7271394797
-0.3824133182 2.0372586057
4.32 0.000104 4276.141 7.0617567214
0.3526798165 -1.7191772053
4.3 0.000104 4316.687 4.4451762571
-0.6148713857 0.9437242529
4.57 0.000102 4453.703 4.7754431296
-1.1454767776 3.1247675086
5.31 0.000103 4795.789 13.093735745
0.8196727354 7.4002356224
5.9 0.000103 4940.986 3.5718082602
-0.350188305 2.9826665223
5.57 0.000103 5034.071 -5.8707600827
-0.0515160805 1.8664094281
5.47 0.000102 5068.628 -3.7919234862
-0.7426344347 0.6841168836
5.9 0.000101 4818.895 -3.4401426717
-1.3182410182 -5.0525520873
8.61 9.73E-005 4610.377 3.9220713153
-3.4902763211 -4.4235016261
8.79 9.16E-005 4195.089 -13.904104844
-6.0640680527 -9.439507698
8.4 8.64E-005 4316.176 9.9820335282
-5.8680021831 2.8455269636
8.32 8.87E-005 4510.631 4.4016885417
2.6905608321 4.4067229973
8.37 8.36E-005 4256.436 -7.964406306
-5.9400185466 -5.8004864635
8.38 8.22E-005 4274.177 -0.5194816877
-1.7205607712 0.4159378834
8.22 8.19E-005 4418.757 3.3293728099
-0.3279111118 3.3266865584
7.75 8.61E-005 4620.216 2.9778875356
5.0474888767 4.4583022428
7.32 8.80E-005 4768.277 3.6018299189
2.1681066061 3.1543566466
7.25 8.65E-005 4840.146 3.704127168
-1.7579898317 1.495986185
7.32 8.57E-005 4893.908 -2.0666636809
-0.9770796944 1.1046280752
6.7 8.44E-005 4878.582 2.0666636809
-1.5293875973 -0.3136562445
4.53 8.64E-005 5088.802 5.3109825314
2.3676330144 4.2187835533
3.99 8.55E-005 5136.863 -3.5091319811
-0.9667531101 0.9400142465
4.53 8.21E-005 5137.579 15.478823165
-4.1471001591 0.0139374966
4.83 8.27E-005 5089.547 -0.1913876182
0.823958792 -0.9393128267
6.23 8.19E-005 5149.888 0.3824096438
-0.9800487705
1.17861383
8.36 8.07E-005 5226.947 0.1906578271
-1.471600108 1.4852393154
6.96 7.89E-005 5289.404 1.8868484304
-2.2557865427 1.1878214097
6.29 7.74E-005 5450.294 5.2787504602
-2.012722204 2.9963978058
6.38 7.65E-005 5518.675
5.01401475
-1.1530764543 1.246824307
6.79 7.71E-005 5086.425 -9.5478828089
0.8644311385 -8.1562569014
7.15 7.56E-005 5216.379 4.7110160237
-1.9978931951 2.5228256798
7.26 7.50E-005 4910.658 -4.5256591588
-0.8166020482 -6.039553798
7.26 7.39E-005 4802.529 -3.0077455237
-1.4530767055 -2.2265290884
7.18 7.12E-005 4509.607 -1.5384918839
-3.7896427737 -6.2932644136

6.83
6.25
4.89
3.35

6.83E-005 4223.908 -4.9662637687

7.31E-005 4455.18 4.9662637687
7.23E-05 4446.458 -4.1549002913
7.25E-05 4593.008 6.4538521138

-4.1818289685
6.795804039
-1.071433415
0.3440375909

-6.5449244164
5.3306698283
-0.1959639965
3.2427322942

-5.129329
5.129329
0
-13.35314
4.19642
9.156719
-3.17487
1.916992
3.727139
7.061757
4.445176
4.775443
13.09374
3.571808
-5.87076
-3.791923
-3.440143
3.922071
-13.9041
9.982034
4.401689
-7.964406
-0.519482
3.329373
2.977888
3.60183
3.704127
-2.066664
2.066664
5.310983
-3.509132
15.47882
-0.191388
0.38241
0.190658
1.886848
5.27875
5.014015
-9.547883
4.711016
-4.525659
-3.007746
-1.538492

-4.966264
4.966264
-4.1549
6.453852