RETURN SAHAM CHAROEN

Date Open High Low Close Volume

29-Apr-16 3,740.00 ### 3,660.00 Rp3,715.00 3,865,000
28-Apr-16 3,775.00 ### 3,735.00 Rp3,745.00 3,282,800
27-Apr-16 3,700.00 ### 3,680.00 Rp3,760.00 2,473,400
26-Apr-16 3,690.00 ### 3,640.00 Rp3,735.00 2,169,500
25-Apr-16 3,690.00 ### 3,610.00 Rp3,700.00 2,812,700
22-Apr-16 3,725.00 ### 3,650.00 Rp3,650.00 2,316,100
21-Apr-16 3,690.00 ### 3,690.00 Rp3,725.00 4,307,500
12-Apr-16 3,670.00 ### 3,660.00 Rp3,720.00 3,351,100
8-Apr-16 3,550.00 ### 3,550.00 Rp3,620.00 4,335,200
7-Apr-16 3,570.00 ### 3,540.00 Rp3,575.00 5,113,100
6-Apr-16 3,570.00 ### 3,530.00 Rp3,560.00 2,981,800
5-Apr-16 3,575.00 ### 3,520.00 Rp3,520.00 4,974,200
4-Apr-16 3,540.00 ### 3,520.00 Rp3,575.00 4,053,900
1-Apr-16 3,530.00 ### 3,460.00 Rp3,505.00 7,653,100
31-Mar-16 3,670.00 ### 3,555.00 Rp3,590.00 8,993,900
30-Mar-16 3,690.00 ### 3,620.00 Rp3,620.00 10,379,400
29-Mar-16 3,520.00 ### 3,515.00 Rp3,670.00 7,144,700
28-Mar-16 3,515.00 ### 3,510.00 Rp3,515.00 2,261,900
25-Mar-16 3,585.00 ### 3,585.00 Rp3,585.00 0
24-Mar-16 3,480.00 ### 3,480.00 Rp3,585.00 4,641,300
23-Mar-16 3,525.00 ### 3,470.00 Rp3,580.00 3,525,400
22-Mar-16 3,450.00 ### 3,430.00 Rp3,500.00 6,687,200
21-Mar-16 3,500.00 ### 3,450.00 Rp3,470.00 7,052,600
18-Mar-16 3,545.00 ### 3,545.00 Rp3,600.00 14,111,500
17-Mar-16 3,490.00 ### 3,485.00 Rp3,545.00 7,774,000
16-Mar-16 3,400.00 ### 3,380.00 Rp3,470.00 7,415,000
15-Mar-16 3,515.00 ### 3,380.00 Rp3,425.00 8,253,700
10-Mar-16 3,350.00 ### 3,240.00 Rp3,250.00 7,694,200
9-Mar-16 3,375.00 ### 3,375.00 Rp3,375.00 0
8-Mar-16 3,420.00 ### 3,365.00 Rp3,375.00 7,251,800
7-Mar-16 3,465.00 ### 3,380.00 Rp3,400.00 7,773,600
4-Mar-16 3,480.00 ### 3,360.00 Rp3,475.00 7,866,800
3-Mar-16 3,425.00 ### 3,335.00 Rp3,490.00 8,862,000
2-Mar-16 3,465.00 ### 3,305.00 Rp3,390.00 10,092,300
1-Mar-16 3,400.00 ### 3,400.00 Rp3,420.00 3,792,400
29-Feb-16 3,360.00 ### 3,345.00 Rp3,380.00 14,954,100
26-Feb-16 3,200.00 ### 3,200.00 Rp3,350.00 7,952,800
25-Feb-16 3,205.00 ### 3,170.00 Rp3,170.00 4,996,200
24-Feb-16 3,200.00 ### 3,155.00 Rp3,170.00 5,255,300
23-Feb-16 3,375.00 ### 3,125.00 Rp3,170.00 8,725,600
22-Feb-16 3,445.00 ### 3,345.00 Rp3,365.00 2,261,600
19-Feb-16 3,660.00 ### 3,390.00 Rp3,445.00 7,551,100
18-Feb-16 3,645.00 ### 3,615.00 Rp3,635.00 5,459,300
17-Feb-16 3,525.00 ### 3,525.00 Rp3,600.00 6,133,000
16-Feb-16 3,610.00 ### 3,510.00 Rp3,575.00 5,024,600
15-Feb-16 3,700.00 ### 3,580.00 Rp3,610.00 4,122,000
12-Feb-16 3,730.00 ### 3,680.00 Rp3,680.00 3,424,200
11-Feb-16 3,700.00 ### 3,680.00 Rp3,740.00 7,052,900
10-Feb-16 3,730.00 ### 3,590.00 Rp3,650.00 5,708,300
9-Feb-16 3,690.00 ### 3,610.00 Rp3,745.00 5,556,600
8-Feb-16 3,695.00 ### 3,695.00 Rp3,695.00 0
5-Feb-16 3,700.00 ### 3,580.00 Rp3,695.00 5,252,300
4-Feb-16 3,650.00 ### 3,650.00 Rp3,700.00 10,508,200
3-Feb-16 3,425.00 ### 3,425.00 Rp3,675.00 13,141,200
2-Feb-16 3,400.00 ### 3,400.00 Rp3,485.00 13,930,400
1-Feb-16 3,335.00 ### 3,275.00 Rp3,400.00 9,708,100
29-Jan-16 3,345.00 ### 3,305.00 Rp3,345.00 15,488,900
28-Jan-16 3,270.00 ### 3,245.00 Rp3,325.00 8,099,500
27-Jan-16 3,300.00 ### 3,155.00 Rp3,235.00 11,653,700
26-Jan-16 3,210.00 ### 3,210.00 Rp3,300.00 3,890,900
25-Jan-16 3,260.00 ### 3,210.00 Rp3,280.00 6,898,500
22-Jan-16 3,160.00 ### 3,160.00 Rp3,250.00 12,053,800
21-Jan-16 2,925.00 ### 2,925.00 Rp3,120.00 18,687,700
20-Jan-16 2,865.00 ### 2,835.00 Rp2,905.00 13,966,400
19-Jan-16 2,845.00 ### 2,800.00 Rp2,865.00 2,737,900
18-Jan-16 2,850.00 ### 2,775.00 Rp2,815.00 4,748,100
15-Jan-16 2,920.00 ### 2,870.00 Rp2,870.00 5,174,200
14-Jan-16 2,835.00 ### 2,825.00 Rp2,885.00 6,543,500
13-Jan-16 2,920.00 ### 2,890.00 Rp2,920.00 6,995,500
12-Jan-16 2,860.00 ### 2,850.00 Rp2,895.00 8,152,500
11-Jan-16 2,800.00 ### 2,780.00 Rp2,840.00 8,498,700
8-Jan-16 2,800.00 ### 2,745.00 Rp2,845.00 9,440,900
7-Jan-16 2,885.00 ### 2,795.00 Rp2,800.00 7,602,900
6-Jan-16 2,725.00 ### 2,710.00 Rp2,890.00 19,020,800
5-Jan-16 2,615.00 ### 2,615.00 Rp2,700.00 6,905,200
 4-Jan-16 2,625.00 ### 2,605.00 Rp2,615.00 5,960,700
1-Jan-16 2,600.00 ### 2,600.00 Rp2,600.00 0
31-Dec-15 2,600.00 ### 2,600.00 Rp2,600.00 0
30-Dec-15 2,690.00 ### 2,600.00 Rp2,600.00 5,920,200
29-Dec-15 2,725.00 ### 2,680.00 Rp2,680.00 10,745,200
28-Dec-15 2,785.00 ### 2,725.00 Rp2,745.00 6,571,000
25-Dec-15 2,770.00 ### 2,770.00 Rp2,770.00 0
24-Dec-15 2,770.00 ### 2,770.00 Rp2,770.00 0
23-Dec-15 2,790.00 ### 2,740.00 Rp2,770.00 4,587,600
22-Dec-15 2,795.00 ### 2,735.00 Rp2,750.00 7,089,100
21-Dec-15 2,670.00 ### 2,650.00 Rp2,755.00 5,616,400
18-Dec-15 2,875.00 ### 2,700.00 Rp2,700.00 17,880,800
17-Dec-15 3,010.00 ### 2,825.00 Rp2,900.00 9,603,500
16-Dec-15 2,800.00 ### 2,780.00 Rp2,815.00 7,670,500
15-Dec-15 2,730.00 ### 2,730.00 Rp2,750.00 4,453,100
14-Dec-15 2,800.00 ### 2,710.00 Rp2,730.00 6,418,100
11-Dec-15 3,030.00 ### 2,860.00 Rp2,860.00 7,263,900
10-Dec-15 2,850.00 ### 2,850.00 Rp3,000.00 13,299,400
9-Dec-15 2,850.00 ### 2,850.00 Rp2,850.00 0
8-Dec-15 2,850.00 ### 2,850.00 Rp2,850.00 10,606,300
7-Dec-15 3,050.00 ### 2,850.00 Rp2,850.00 10,401,300
4-Dec-15 3,195.00 ### 3,010.00 Rp3,030.00 20,228,000
3-Dec-15 3,280.00 ### 3,165.00 Rp3,280.00 10,253,000
2-Dec-15 3,400.00 ### 3,260.00 Rp3,300.00 4,154,100
1-Dec-15 3,240.00 ### 3,195.00 Rp3,390.00 7,695,100
30-Nov-15 3,200.00 ### 3,155.00 Rp3,165.00 22,684,900
27-Nov-15 3,305.00 ### 3,125.00 Rp3,220.00 5,515,400
26-Nov-15 3,200.00 ### 3,200.00 Rp3,300.00 11,374,800
25-Nov-15 3,125.00 ### 3,125.00 Rp3,195.00 7,807,600
24-Nov-15 3,050.00 ### 3,050.00 Rp3,125.00 6,884,500
23-Nov-15 3,075.00 ### 3,015.00 Rp3,050.00 6,177,600
20-Nov-15 2,920.00 ### 2,915.00 Rp3,075.00 8,065,400
19-Nov-15 2,800.00 ### 2,790.00 Rp2,890.00 7,141,100
18-Nov-15 2,775.00 ### 2,760.00 Rp2,775.00 2,802,800
17-Nov-15 2,695.00 ### 2,695.00 Rp2,775.00 3,433,600
16-Nov-15 2,700.00 ### 2,560.00 Rp2,665.00 4,001,500
13-Nov-15 2,650.00 ### 2,635.00 Rp2,725.00 6,257,400
12-Nov-15 2,700.00 ### 2,680.00 Rp2,705.00 5,054,700
11-Nov-15 2,455.00 ### 2,410.00 Rp2,675.00 8,317,800
10-Nov-15 2,610.00 ### 2,450.00 Rp2,450.00 4,697,400
9-Nov-15 2,650.00 ### 2,600.00 Rp2,630.00 2,209,400
6-Nov-15 2,705.00 ### 2,650.00 Rp2,650.00 1,110,700
5-Nov-15 2,700.00 ### 2,635.00 Rp2,700.00 3,496,200
4-Nov-15 2,700.00 ### 2,685.00 Rp2,700.00 7,158,000
3-Nov-15 2,550.00 ### 2,540.00 Rp2,685.00 8,300,800
2-Nov-15 2,500.00 ### 2,455.00 Rp2,510.00 3,591,100
30-Oct-15 2,450.00 ### 2,350.00 Rp2,500.00 5,607,000
29-Oct-15 2,530.00 ### 2,410.00 Rp2,410.00 7,798,700
28-Oct-15 2,600.00 ### 2,515.00 Rp2,530.00 4,619,100
27-Oct-15 2,515.00 ### 2,485.00 Rp2,600.00 4,174,000
26-Oct-15 2,530.00 ### 2,530.00 Rp2,570.00 5,171,300
23-Oct-15 2,425.00 ### 2,425.00 Rp2,510.00 7,888,000
22-Oct-15 2,520.00 ### 2,340.00 Rp2,355.00 5,135,200
21-Oct-15 2,465.00 ### 2,465.00 Rp2,490.00 7,022,500
20-Oct-15 2,540.00 ### 2,465.00 Rp2,465.00 3,848,200
19-Oct-15 2,520.00 ### 2,495.00 Rp2,545.00 2,185,100
16-Oct-15 2,465.00 ### 2,465.00 Rp2,500.00 4,807,400
15-Oct-15 2,465.00 ### 2,450.00 Rp2,465.00 4,639,800
14-Oct-15 2,465.00 ### 2,465.00 Rp2,465.00 0
13-Oct-15 2,580.00 ### 2,460.00 Rp2,465.00 9,770,400
12-Oct-15 2,475.00 ### 2,470.00 Rp2,575.00 7,224,400
9-Oct-15 2,340.00 ### 2,325.00 Rp2,450.00 7,170,700
8-Oct-15 2,285.00 ### 2,250.00 Rp2,280.00 8,302,600
7-Oct-15 2,295.00 ### 2,240.00 Rp2,265.00 6,887,300
6-Oct-15 2,400.00 ### 2,260.00 Rp2,295.00 9,689,100
5-Oct-15 2,195.00 ### 2,195.00 Rp2,350.00 8,976,300
2-Oct-15 2,120.00 ### 2,100.00 Rp2,150.00 8,966,600
1-Oct-15 2,025.00 ### 2,010.00 Rp2,100.00 8,503,100
30-Sep-15 1,920.00 ### 1,885.00 Rp2,000.00 9,660,400
29-Sep-15 1,800.00 ### 1,800.00 Rp1,910.00 6,643,000
28-Sep-15 1,950.00 ### 1,880.00 Rp1,880.00 2,380,200
25-Sep-15 1,865.00 ### 1,810.00 Rp1,945.00 7,841,200
24-Sep-15 1,890.00 ### 1,890.00 Rp1,890.00 0
23-Sep-15 1,970.00 ### 1,890.00 Rp1,890.00 4,588,700
22-Sep-15 2,060.00 ### 2,000.00 Rp2,010.00 3,633,400
21-Sep-15 2,035.00 ### 2,015.00 Rp2,050.00 3,060,300
18-Sep-15 2,040.00 ### 1,990.00 Rp2,045.00 11,341,100
17-Sep-15 2,005.00 ### 1,985.00 Rp2,010.00 7,694,600
16-Sep-15 1,985.00 ### 1,970.00 Rp2,005.00 6,087,100
15-Sep-15 1,930.00 ### 1,875.00 Rp1,960.00 4,487,600
14-Sep-15 1,900.00 ### 1,870.00 Rp1,910.00 2,374,400
11-Sep-15 1,920.00 ### 1,870.00 Rp1,870.00 3,337,700
10-Sep-15 1,800.00 ### 1,795.00 Rp1,895.00 5,245,600
9-Sep-15 1,865.00 ### 1,820.00 Rp1,835.00 4,519,200
8-Sep-15 1,810.00 ### 1,775.00 Rp1,815.00 2,785,300
7-Sep-15 1,970.00 ### 1,810.00 Rp1,810.00 4,510,700
4-Sep-15 1,960.00 ### 1,935.00 Rp1,970.00 3,451,200
3-Sep-15 1,940.00 ### 1,915.00 Rp1,950.00 5,468,600
2-Sep-15 1,840.00 ### 1,825.00 Rp1,885.00 12,153,700
1-Sep-15 1,875.00 ### 1,850.00 Rp1,900.00 18,442,700
31-Aug-15 1,710.00 ### 1,700.00 Rp1,870.00 20,564,100
28-Aug-15 1,675.00 ### 1,655.00 Rp1,705.00 21,276,300
27-Aug-15 1,450.00 ### 1,450.00 Rp1,615.00 27,275,900
26-Aug-15 1,400.00 ### 1,350.00 Rp1,400.00 16,645,800
25-Aug-15 1,420.00 ### 1,360.00 Rp1,430.00 32,262,500
24-Aug-15 1,600.00 ### 1,405.00 Rp1,420.00 15,984,900
21-Aug-15 1,770.00 ### 1,675.00 Rp1,680.00 7,398,500
20-Aug-15 1,910.00 ### 1,805.00 Rp1,810.00 5,494,100
19-Aug-15 1,955.00 ### 1,910.00 Rp1,915.00 2,606,800
18-Aug-15 2,040.00 ### 1,965.00 Rp1,970.00 3,814,800
17-Aug-15 2,040.00 ### 2,040.00 Rp2,040.00 0
14-Aug-15 2,055.00 ### 1,985.00 Rp2,040.00 5,686,500
13-Aug-15 1,910.00 ### 1,910.00 Rp2,050.00 7,147,300
12-Aug-15 2,050.00 ### 1,870.00 Rp1,900.00 7,314,800
11-Aug-15 2,275.00 ### 2,040.00 Rp2,065.00 6,595,400
10-Aug-15 2,325.00 ### 2,250.00 Rp2,250.00 2,541,200
7-Aug-15 2,420.00 ### 2,285.00 Rp2,295.00 6,443,400
6-Aug-15 2,540.00 ### 2,390.00 Rp2,390.00 5,953,300
5-Aug-15 2,570.00 ### 2,510.00 Rp2,540.00 2,064,900
4-Aug-15 2,525.00 ### 2,525.00 Rp2,550.00 2,849,600
3-Aug-15 2,500.00 ### 2,500.00 Rp2,585.00 3,250,900
31-Jul-15 2,490.00 ### 2,480.00 Rp2,535.00 4,211,800
30-Jul-15 2,505.00 ### 2,470.00 Rp2,490.00 3,690,500
29-Jul-15 2,480.00 ### 2,450.00 Rp2,490.00 5,088,200
28-Jul-15 2,550.00 ### 2,450.00 Rp2,480.00 5,386,600
27-Jul-15 2,685.00 ### 2,600.00 Rp2,600.00 2,790,300
24-Jul-15 2,750.00 ### 2,655.00 Rp2,680.00 2,530,400
23-Jul-15 2,750.00 ### 2,725.00 Rp2,730.00 1,433,500
22-Jul-15 2,735.00 ### 2,700.00 Rp2,775.00 3,844,100
21-Jul-15 2,750.00 ### 2,750.00 Rp2,750.00 0
20-Jul-15 2,750.00 ### 2,750.00 Rp2,750.00 0
17-Jul-15 2,750.00 ### 2,750.00 Rp2,750.00 0
16-Jul-15 2,750.00 ### 2,750.00 Rp2,750.00 0
15-Jul-15 2,740.00 ### 2,695.00 Rp2,750.00 2,184,500
14-Jul-15 2,720.00 ### 2,700.00 Rp2,720.00 1,634,400
13-Jul-15 2,705.00 ### 2,690.00 Rp2,700.00 3,378,000
10-Jul-15 2,800.00 ### 2,675.00 Rp2,675.00 10,335,800
9-Jul-15 2,705.00 ### 2,690.00 Rp2,755.00 5,078,200
8-Jul-15 2,800.00 ### 2,705.00 Rp2,720.00 7,946,700
7-Jul-15 2,850.00 ### 2,775.00 Rp2,840.00 4,053,600
6-Jul-15 2,850.00 ### 2,825.00 Rp2,855.00 3,431,800
3-Jul-15 2,800.00 ### 2,795.00 Rp2,885.00 5,364,100
2-Jul-15 2,790.00 ### 2,785.00 Rp2,800.00 7,729,900
1-Jul-15 2,800.00 ### 2,760.00 Rp2,775.00 3,892,400
30-Jun-15 2,700.00 ### 2,700.00 Rp2,750.00 6,289,300
29-Jun-15 2,775.00 ### 2,720.00 Rp2,740.00 4,153,700
29-Jun-15 18.00 Dividend
26-Jun-15 2,860.00 ### 2,800.00 Rp2,805.00 4,663,300
25-Jun-15 3,000.00 ### 2,840.00 Rp2,840.00 8,986,600
24-Jun-15 2,930.00 ### 2,930.00 Rp3,040.00 2,439,400
23-Jun-15 3,000.00 ### 2,890.00 Rp2,890.00 3,706,200
22-Jun-15 3,050.00 ### 2,985.00 Rp2,995.00 3,787,700
19-Jun-15 2,990.00 ### 2,950.00 Rp3,050.00 6,540,400
18-Jun-15 2,945.00 ### 2,905.00 Rp2,960.00 3,107,200
17-Jun-15 2,900.00 ### 2,900.00 Rp2,945.00 4,209,900
16-Jun-15 2,750.00 ### 2,750.00 Rp2,865.00 4,585,500
15-Jun-15 2,900.00 ### 2,765.00 Rp2,770.00 4,268,300
12-Jun-15 3,000.00 ### 2,930.00 Rp2,935.00 2,033,000
11-Jun-15 3,000.00 ### 2,900.00 Rp2,970.00 6,688,200
10-Jun-15 2,830.00 ### 2,830.00 Rp2,900.00 6,574,100
9-Jun-15 2,890.00 ### 2,800.00 Rp2,815.00 5,309,000
8-Jun-15 2,950.00 ### 2,860.00 Rp2,870.00 5,260,300
5-Jun-15 3,000.00 ### 2,935.00 Rp2,955.00 8,605,800
4-Jun-15 3,060.00 ### 3,015.00 Rp3,015.00 3,375,600
3-Jun-15 3,175.00 ### 3,055.00 Rp3,055.00 7,206,300
2-Jun-15 3,190.00 ### 3,190.00 Rp3,190.00 0
 1-Jun-15 3,150.00 ### 3,105.00 Rp3,190.00 2,739,300
29-May-15 3,290.00 ### 3,140.00 Rp3,140.00 14,412,100
28-May-15 3,250.00 ### 3,175.00 Rp3,230.00 4,036,700
27-May-15 3,355.00 ### 3,200.00 Rp3,240.00 6,085,700
26-May-15 3,295.00 ### 3,295.00 Rp3,365.00 6,849,800
25-May-15 3,205.00 ### 3,205.00 Rp3,290.00 4,602,800
22-May-15 3,225.00 ### 3,175.00 Rp3,205.00 3,011,500
21-May-15 3,170.00 ### 3,130.00 Rp3,175.00 4,062,200
20-May-15 3,185.00 ### 3,105.00 Rp3,150.00 2,693,400
19-May-15 3,110.00 ### 3,015.00 Rp3,135.00 3,747,700
18-May-15 3,220.00 ### 3,105.00 Rp3,110.00 2,646,900
15-May-15 3,245.00 ### 3,105.00 Rp3,190.00 3,568,100
14-May-15 3,215.00 ### 3,215.00 Rp3,215.00 0
13-May-15 3,150.00 ### 3,150.00 Rp3,215.00 8,358,100
12-May-15 2,930.00 ### 2,925.00 Rp3,150.00 14,535,000
11-May-15 2,805.00 ### 2,800.00 Rp2,920.00 10,323,200
8-May-15 2,750.00 ### 2,700.00 Rp2,790.00 6,193,300
7-May-15 2,850.00 ### 2,700.00 Rp2,700.00 13,297,000
6-May-15 2,895.00 ### 2,825.00 Rp2,865.00 10,215,500
5-May-15 2,830.00 ### 2,825.00 Rp2,880.00 7,303,000
4-May-15 2,845.00 ### 2,805.00 Rp2,815.00 5,177,000
1-May-15 2,835.00 ### 2,835.00 Rp2,835.00 0
30-Apr-15 2,945.00 ### 2,820.00 Rp2,835.00 11,209,700
29-Apr-15 3,130.00 ### 2,835.00 Rp2,950.00 16,592,400
28-Apr-15 3,235.00 ### 3,080.00 Rp3,130.00 11,443,000
27-Apr-15 3,420.00 ### 3,160.00 Rp3,230.00 8,655,400
24-Apr-15 3,425.00 ### 3,400.00 Rp3,425.00 2,978,300
23-Apr-15 3,500.00 ### 3,375.00 Rp3,425.00 10,909,300
22-Apr-15 3,550.00 ### 3,455.00 Rp3,475.00 6,705,900
21-Apr-15 3,570.00 ### 3,500.00 Rp3,570.00 3,610,700
20-Apr-15 3,580.00 ### 3,530.00 Rp3,530.00 2,397,700
17-Apr-15 3,650.00 ### 3,595.00 Rp3,595.00 2,925,600
16-Apr-15 3,575.00 ### 3,560.00 Rp3,680.00 5,256,300
15-Apr-15 3,570.00 ### 3,485.00 Rp3,570.00 2,157,800
14-Apr-15 3,550.00 ### 3,495.00 Rp3,540.00 3,662,900
13-Apr-15 3,535.00 ### 3,530.00 Rp3,535.00 3,594,900
10-Apr-15 3,650.00 ### 3,635.00 Rp3,695.00 2,288,000
9-Apr-15 3,640.00 ### 3,610.00 Rp3,670.00 4,266,500
8-Apr-15 3,615.00 ### 3,540.00 Rp3,630.00 5,349,100
 7-Apr-15 3,455.00 ### 3,440.00 Rp3,615.00 9,157,100
6-Apr-15 3,375.00 ### 3,375.00 Rp3,425.00 5,546,000
3-Apr-15 3,370.00 ### 3,370.00 Rp3,370.00 0
2-Apr-15 3,415.00 ### 3,365.00 Rp3,370.00 4,839,700
1-Apr-15 3,475.00 ### 3,410.00 Rp3,435.00 4,116,200
31-Mar-15 3,575.00 ### 3,490.00 Rp3,545.00 10,995,100
30-Mar-15 3,410.00 ### 3,410.00 Rp3,490.00 6,746,000
27-Mar-15 3,345.00 ### 3,345.00 Rp3,410.00 5,561,900
26-Mar-15 3,500.00 ### 3,345.00 Rp3,345.00 9,050,200
25-Mar-15 3,590.00 ### 3,520.00 Rp3,520.00 6,480,100
24-Mar-15 3,580.00 ### 3,580.00 Rp3,625.00 6,914,500
23-Mar-15 3,635.00 ### 3,585.00 Rp3,590.00 5,906,300
20-Mar-15 3,675.00 ### 3,625.00 Rp3,640.00 9,680,500
19-Mar-15 3,650.00 ### 3,640.00 Rp3,685.00 9,989,600
18-Mar-15 3,650.00 ### 3,620.00 Rp3,620.00 7,000,600
17-Mar-15 3,620.00 ### 3,585.00 Rp3,650.00 6,571,700
16-Mar-15 3,700.00 ### 3,600.00 Rp3,620.00 6,496,800
13-Mar-15 3,760.00 ### 3,700.00 Rp3,700.00 6,823,300
12-Mar-15 3,770.00 ### 3,710.00 Rp3,755.00 10,082,900
11-Mar-15 3,750.00 ### 3,705.00 Rp3,770.00 15,276,000
10-Mar-15 3,775.00 ### 3,745.00 Rp3,770.00 8,148,800
9-Mar-15 3,800.00 ### 3,765.00 Rp3,775.00 8,495,300
6-Mar-15 3,780.00 ### 3,780.00 Rp3,820.00 5,559,900
5-Mar-15 3,795.00 ### 3,795.00 Rp3,795.00 4,488,200
4-Mar-15 3,780.00 ### 3,775.00 Rp3,800.00 3,090,200
3-Mar-15 3,810.00 ### 3,790.00 Rp3,795.00 7,658,300
2-Mar-15 3,785.00 ### 3,785.00 Rp3,830.00 4,288,300
27-Feb-15 3,795.00 ### 3,785.00 Rp3,785.00 6,045,100
26-Feb-15 3,805.00 ### 3,800.00 Rp3,825.00 4,689,200
25-Feb-15 3,820.00 ### 3,805.00 Rp3,830.00 3,565,600
24-Feb-15 3,790.00 ### 3,765.00 Rp3,810.00 9,536,000
23-Feb-15 3,785.00 ### 3,785.00 Rp3,815.00 5,248,100
20-Feb-15 3,805.00 ### 3,780.00 Rp3,785.00 6,193,800
19-Feb-15 3,815.00 ### 3,815.00 Rp3,815.00 0
18-Feb-15 3,800.00 ### 3,800.00 Rp3,815.00 6,806,000
17-Feb-15 3,810.00 ### 3,810.00 Rp3,825.00 4,192,000
16-Feb-15 3,840.00 ### 3,805.00 Rp3,835.00 2,529,500
13-Feb-15 3,860.00 ### 3,825.00 Rp3,860.00 4,243,000
12-Feb-15 3,800.00 ### 3,800.00 Rp3,850.00 6,548,800
11-Feb-15 3,855.00 ### 3,780.00 Rp3,785.00 17,529,700
10-Feb-15 3,900.00 ### 3,830.00 Rp3,855.00 3,667,400
9-Feb-15 3,925.00 ### 3,855.00 Rp3,885.00 3,400,800
6-Feb-15 3,880.00 ### 3,860.00 Rp3,925.00 11,963,800
5-Feb-15 3,780.00 ### 3,775.00 Rp3,860.00 16,614,100
4-Feb-15 3,810.00 ### 3,740.00 Rp3,780.00 24,155,700
3-Feb-15 3,800.00 ### 3,780.00 Rp3,780.00 16,689,700
2-Feb-15 3,900.00 ### 3,780.00 Rp3,780.00 22,986,800
30-Jan-15 3,975.00 ### 3,900.00 Rp3,955.00 4,609,800
29-Jan-15 3,930.00 ### 3,910.00 Rp3,950.00 6,833,500
28-Jan-15 4,000.00 ### 3,975.00 Rp3,985.00 6,282,700
27-Jan-15 3,960.00 ### 3,960.00 Rp4,025.00 5,754,000
26-Jan-15 4,000.00 ### 3,940.00 Rp4,000.00 11,689,700
23-Jan-15 3,940.00 ### 3,940.00 Rp4,010.00 19,000,400
22-Jan-15 3,850.00 ### 3,835.00 Rp3,925.00 14,444,600
21-Jan-15 3,850.00 ### 3,800.00 Rp3,835.00 4,943,900
20-Jan-15 3,790.00 ### 3,760.00 Rp3,820.00 4,897,200
19-Jan-15 3,840.00 ### 3,730.00 Rp3,790.00 3,206,100
16-Jan-15 3,860.00 ### 3,800.00 Rp3,805.00 4,479,200
15-Jan-15 3,860.00 ### 3,820.00 Rp3,860.00 3,041,900
14-Jan-15 3,900.00 ### 3,845.00 Rp3,845.00 10,512,600
13-Jan-15 3,825.00 ### 3,825.00 Rp3,895.00 9,722,700
12-Jan-15 3,825.00 ### 3,810.00 Rp3,825.00 7,246,400
9-Jan-15 3,810.00 ### 3,800.00 Rp3,805.00 8,842,500
8-Jan-15 3,850.00 ### 3,800.00 Rp3,800.00 9,181,600
7-Jan-15 3,745.00 ### 3,740.00 Rp3,840.00 8,047,500
6-Jan-15 3,775.00 ### 3,725.00 Rp3,750.00 6,710,700
5-Jan-15 3,780.00 ### 3,765.00 Rp3,785.00 6,085,900
2-Jan-15 3,800.00 ### 3,765.00 ### 3,402,400
1-Jan-15 3,780.00 ### 3,780.00 Rp3,780.00 0
31-Dec-14 3,780.00 ### 3,780.00 Rp3,780.00 0
30-Dec-14 3,810.00 ### 3,745.00 Rp3,780.00 10,786,500
29-Dec-14 3,800.00 ### 3,750.00 Rp3,810.00 5,095,800
26-Dec-14 3,795.00 ### 3,795.00 Rp3,795.00 0
25-Dec-14 3,795.00 ### 3,795.00 Rp3,795.00 0
24-Dec-14 3,710.00 ### 3,700.00 Rp3,795.00 4,905,600
23-Dec-14 3,745.00 ### 3,700.00 Rp3,710.00 10,733,400
22-Dec-14 3,750.00 ### 3,735.00 Rp3,735.00 11,147,200
19-Dec-14 3,815.00 ### 3,750.00 Rp3,750.00 15,998,300
18-Dec-14 3,800.00 ### 3,760.00 Rp3,790.00 12,965,900
17-Dec-14 3,800.00 ### 3,755.00 Rp3,760.00 10,050,700
16-Dec-14 3,850.00 ### 3,780.00 Rp3,780.00 7,835,200
15-Dec-14 3,835.00 ### 3,820.00 Rp3,870.00 6,491,200
12-Dec-14 3,950.00 ### 3,840.00 Rp3,840.00 10,080,600
11-Dec-14 3,925.00 ### 3,925.00 Rp3,940.00 4,743,000
10-Dec-14 4,035.00 ### 3,990.00 Rp4,000.00 3,285,800
9-Dec-14 4,100.00 ### 4,010.00 Rp4,035.00 3,309,100
8-Dec-14 4,125.00 ### 4,070.00 Rp4,080.00 3,847,500
5-Dec-14 4,190.00 ### 4,125.00 Rp4,125.00 1,939,800
4-Dec-14 4,115.00 ### 4,115.00 Rp4,195.00 12,898,600
3-Dec-14 4,115.00 ### 4,110.00 Rp4,115.00 7,849,000
2-Dec-14 4,125.00 ### 4,105.00 Rp4,115.00 4,245,300
1-Dec-14 4,110.00 ### 4,100.00 Rp4,125.00 5,010,800
28-Nov-14 4,110.00 ### 4,100.00 Rp4,110.00 3,929,400
27-Nov-14 4,100.00 ### 4,030.00 Rp4,100.00 13,511,200
26-Nov-14 3,975.00 ### 3,955.00 Rp3,975.00 3,184,400
25-Nov-14 4,010.00 ### 4,000.00 Rp4,010.00 9,352,100
24-Nov-14 4,045.00 ### 3,990.00 Rp4,045.00 6,469,000
21-Nov-14 3,980.00 ### 3,935.00 Rp3,980.00 4,592,300
20-Nov-14 3,950.00 ### 3,885.00 Rp3,950.00 5,401,500
19-Nov-14 3,950.00 ### 3,920.00 Rp3,950.00 5,684,100
18-Nov-14 3,930.00 ### 3,820.00 Rp3,930.00 7,672,100
17-Nov-14 3,790.00 ### 3,795.00 Rp3,805.00 2,481,500
14-Nov-14 3,790.00 ### 3,790.00 Rp3,790.00 3,867,200
13-Nov-14 3,830.00 ### 3,810.00 Rp3,830.00 2,104,300
12-Nov-14 3,850.00 ### 3,820.00 Rp3,850.00 4,994,300
11-Nov-14 3,820.00 ### 3,800.00 Rp3,820.00 6,384,700
10-Nov-14 3,790.00 ### 3,750.00 Rp3,790.00 4,819,900
7-Nov-14 3,730.00 ### 3,725.00 Rp3,730.00 12,311,300
6-Nov-14 3,835.00 ### 3,830.00 Rp3,835.00 6,449,600
5-Nov-14 3,950.00 ### 3,850.00 Rp3,950.00 7,161,500
4-Nov-14 3,895.00 ### 3,890.00 Rp3,895.00 9,133,400
3-Nov-14 3,980.00 ### 3,965.00 Rp3,980.00 11,726,600
31-Oct-14 4,200.00 ### 4,135.00 Rp4,200.00 5,017,100
30-Oct-14 4,220.00 ### 4,100.00 Rp4,220.00 4,580,100
29-Oct-14 4,240.00 ### 4,195.00 Rp4,240.00 5,517,000
28-Oct-14 4,120.00 ### 4,120.00 Rp4,120.00 5,305,100
27-Oct-14 4,225.00 ### 4,110.00 Rp4,225.00 10,301,000
24-Oct-14 4,100.00 ### 4,075.00 Rp4,100.00 5,566,700
23-Oct-14 4,065.00 ### 4,015.00 Rp4,065.00 8,711,000
22-Oct-14 4,050.00 ### 4,000.00 Rp4,050.00 5,355,100
21-Oct-14 3,985.00 ### 3,955.00 Rp3,985.00 2,845,300
20-Oct-14 3,950.00 ### 3,950.00 Rp3,950.00 7,338,100
17-Oct-14 3,980.00 ### 3,955.00 Rp3,980.00 6,479,000
16-Oct-14 3,965.00 ### 3,800.00 Rp3,965.00 11,299,600
15-Oct-14 3,860.00 ### 3,800.00 Rp3,860.00 7,318,800
14-Oct-14 3,780.00 ### 3,705.00 Rp3,780.00 4,996,900
13-Oct-14 3,700.00 ### 3,700.00 Rp3,700.00 3,801,400
10-Oct-14 3,775.00 ### 3,750.00 Rp3,775.00 3,609,800
9-Oct-14 3,815.00 ### 3,805.00 Rp3,815.00 3,093,600
8-Oct-14 3,765.00 ### 3,765.00 Rp3,765.00 7,029,000
7-Oct-14 3,905.00 ### 3,830.00 Rp3,905.00 4,782,200
6-Oct-14 3,850.00 ### 3,750.00 Rp3,850.00 6,117,300
3-Oct-14 3,795.00 ### 3,760.00 Rp3,795.00 16,006,500
2-Oct-14 3,925.00 ### 3,920.00 Rp3,925.00 15,197,500
1-Oct-14 4,160.00 ### 4,155.00 Rp4,160.00 3,774,900
30-Sep-14 4,240.00 ### 4,110.00 Rp4,240.00 9,202,800
29-Sep-14 4,185.00 ### 4,025.00 Rp4,185.00 4,159,300
26-Sep-14 4,080.00 ### 4,050.00 Rp4,080.00 6,622,200
25-Sep-14 4,110.00 ### 4,100.00 Rp4,110.00 2,529,000
24-Sep-14 4,100.00 ### 4,100.00 Rp4,100.00 4,881,100
23-Sep-14 4,150.00 ### 4,135.00 Rp4,150.00 8,063,300
22-Sep-14 4,265.00 ### 4,245.00 Rp4,265.00 6,378,300
19-Sep-14 4,275.00 ### 4,225.00 Rp4,275.00 37,492,600
18-Sep-14 4,180.00 ### 4,155.00 Rp4,180.00 6,221,700
17-Sep-14 4,245.00 ### 4,230.00 Rp4,245.00 9,167,800
16-Sep-14 4,255.00 ### 4,155.00 Rp4,255.00 17,642,400
15-Sep-14 4,205.00 ### 4,015.00 Rp4,205.00 28,017,600
12-Sep-14 3,940.00 ### 3,805.00 Rp3,940.00 7,450,500
11-Sep-14 3,800.00 ### 3,800.00 Rp3,800.00 7,755,800
10-Sep-14 3,880.00 ### 3,875.00 Rp3,880.00 4,785,500
9-Sep-14 3,965.00 ### 3,930.00 Rp3,965.00 4,931,100
8-Sep-14 4,015.00 ### 3,980.00 Rp4,015.00 1,716,700
5-Sep-14 3,985.00 ### 3,980.00 Rp3,985.00 3,528,000
4-Sep-14 4,050.00 ### 4,010.00 Rp4,050.00 4,175,600
3-Sep-14 4,050.00 ### 3,990.00 Rp4,050.00 5,399,200
2-Sep-14 4,045.00 ### 4,000.00 Rp4,045.00 2,943,500
 1-Sep-14 4,030.00 ### 3,950.00 Rp4,030.00 6,862,300
29-Aug-14 3,845.00 ### 3,845.00 Rp3,845.00 7,601,200
28-Aug-14 4,050.00 ### 4,025.00 Rp4,050.00 5,576,600
27-Aug-14 4,030.00 ### 4,015.00 Rp4,030.00 4,886,400
26-Aug-14 4,035.00 ### 3,975.00 Rp4,035.00 6,832,800
25-Aug-14 4,035.00 ### 4,010.00 Rp4,035.00 2,556,800
22-Aug-14 4,030.00 ### 4,030.00 Rp4,030.00 4,978,100
21-Aug-14 4,060.00 ### 3,980.00 Rp4,060.00 4,869,200
20-Aug-14 4,005.00 ### 3,935.00 Rp4,005.00 6,019,400
19-Aug-14 3,940.00 ### 3,935.00 Rp3,940.00 8,591,500
18-Aug-14 4,035.00 ### 3,985.00 Rp4,035.00 5,160,000
15-Aug-14 4,070.00 ### 4,000.00 Rp4,070.00 7,877,600
14-Aug-14 4,030.00 ### 4,005.00 Rp4,030.00 4,353,800
13-Aug-14 4,070.00 ### 3,985.00 Rp4,070.00 11,500,300
12-Aug-14 3,985.00 ### 3,965.00 Rp3,985.00 5,065,000
11-Aug-14 3,965.00 ### 3,870.00 Rp3,965.00 5,967,800
8-Aug-14 3,860.00 ### 3,855.00 Rp3,860.00 4,133,100
7-Aug-14 3,875.00 ### 3,870.00 Rp3,875.00 7,150,300
6-Aug-14 3,950.00 ### 3,920.00 Rp3,950.00 3,588,900
5-Aug-14 3,965.00 ### 3,920.00 Rp3,965.00 3,588,900
4-Aug-14 3,945.00 ### 3,870.00 Rp3,945.00 8,267,800
1-Aug-14 3,950.00 ### 3,950.00 Rp3,950.00 0
31-Jul-14 3,950.00 ### 3,950.00 Rp3,950.00 0
30-Jul-14 3,950.00 ### 3,950.00 Rp3,950.00 0
29-Jul-14 3,950.00 ### 3,950.00 Rp3,950.00 0
28-Jul-14 3,950.00 ### 3,950.00 Rp3,950.00 0
25-Jul-14 3,950.00 ### 3,890.00 Rp3,950.00 7,681,800
24-Jul-14 3,990.00 ### 3,970.00 Rp3,990.00 4,491,000
23-Jul-14 3,970.00 ### 3,920.00 Rp3,970.00 6,396,500
22-Jul-14 3,925.00 ### 3,855.00 Rp3,925.00 9,067,700
21-Jul-14 3,975.00 ### 3,975.00 Rp3,975.00 6,290,700
18-Jul-14 3,970.00 ### 3,925.00 Rp3,970.00 5,486,500
17-Jul-14 3,980.00 ### 3,940.00 Rp3,980.00 10,735,900
16-Jul-14 4,055.00 ### 3,840.00 Rp4,055.00 23,750,600
15-Jul-14 3,855.00 ### 3,815.00 Rp3,855.00 5,138,700
14-Jul-14 3,840.00 ### 3,815.00 Rp3,840.00 5,023,400
11-Jul-14 3,845.00 ### 3,810.00 Rp3,845.00 4,485,800
10-Jul-14 3,875.00 ### 3,825.00 Rp3,875.00 12,718,500
9-Jul-14 3,875.00 ### 3,875.00 Rp3,875.00 0
 8-Jul-14 3,875.00 ### 3,820.00 Rp3,875.00 7,249,200
7-Jul-14 3,895.00 ### 3,785.00 Rp3,895.00 8,020,500
4-Jul-14 3,785.00 ### 3,785.00 Rp3,785.00 4,187,900
3-Jul-14 3,840.00 ### 3,800.00 Rp3,840.00 5,398,000
2-Jul-14 3,820.00 ### 3,765.00 Rp3,820.00 4,879,700
1-Jul-14 3,760.00 ### 3,750.00 Rp3,760.00 2,045,500
1-Jul-14 46.00 Dividend
30-Jun-14 3,770.00 ### 3,765.00 Rp3,770.00 5,151,400
27-Jun-14 3,765.00 ### 3,755.00 Rp3,765.00 7,201,900
26-Jun-14 3,860.00 ### 3,800.00 Rp3,860.00 5,104,600
25-Jun-14 3,820.00 ### 3,820.00 Rp3,820.00 2,402,900
24-Jun-14 3,845.00 ### 3,845.00 Rp3,845.00 2,082,100
23-Jun-14 3,845.00 ### 3,845.00 Rp3,845.00 2,199,100
20-Jun-14 3,900.00 ### 3,800.00 Rp3,900.00 6,881,500
19-Jun-14 3,860.00 ### 3,835.00 Rp3,860.00 3,371,300
18-Jun-14 3,895.00 ### 3,860.00 Rp3,895.00 4,429,200
17-Jun-14 3,890.00 ### 3,835.00 Rp3,890.00 2,652,200
16-Jun-14 3,865.00 ### 3,865.00 Rp3,865.00 2,076,400
13-Jun-14 3,895.00 ### 3,865.00 Rp3,895.00 2,070,400
12-Jun-14 3,940.00 ### 3,860.00 Rp3,940.00 5,818,000
11-Jun-14 3,935.00 ### 3,810.00 Rp3,935.00 7,007,600
10-Jun-14 3,810.00 ### 3,755.00 Rp3,810.00 5,746,700
9-Jun-14 3,755.00 ### 3,700.00 Rp3,755.00 5,805,900
6-Jun-14 3,840.00 ### 3,840.00 Rp3,840.00 3,252,000
5-Jun-14 3,840.00 ### 3,795.00 Rp3,840.00 2,342,900
4-Jun-14 3,810.00 ### 3,795.00 Rp3,810.00 3,138,600
3-Jun-14 3,810.00 ### 3,775.00 Rp3,810.00 8,500,800
2-Jun-14 3,800.00 ### 3,760.00 Rp3,800.00 4,274,600
30-May-14 3,775.00 ### 3,775.00 Rp3,775.00 16,514,500
29-May-14 3,995.00 ### 3,995.00 Rp3,995.00 0
28-May-14 3,995.00 ### 3,955.00 Rp3,995.00 12,079,700
27-May-14 3,965.00 ### 3,965.00 Rp3,965.00 0
26-May-14 3,965.00 ### 3,930.00 Rp3,965.00 10,432,100
23-May-14 3,930.00 ### 3,860.00 Rp3,930.00 11,076,800
22-May-14 3,895.00 ### 3,820.00 Rp3,895.00 8,078,200
21-May-14 3,810.00 ### 3,800.00 Rp3,810.00 6,158,900
20-May-14 3,855.00 ### 3,820.00 Rp3,855.00 7,184,000
19-May-14 4,000.00 ### 3,930.00 Rp4,000.00 8,639,500
16-May-14 3,930.00 ### 3,925.00 Rp4,000.00 9,208,200
15-May-14 3,940.00 ### 3,940.00 Rp3,940.00 0
14-May-14 3,900.00 ### 3,885.00 Rp3,940.00 11,405,900
13-May-14 3,910.00 ### 3,860.00 Rp3,865.00 4,882,500
12-May-14 4,000.00 ### 3,860.00 Rp3,865.00 15,021,500
9-May-14 3,960.00 ### 3,955.00 Rp3,980.00 5,999,100
8-May-14 3,960.00 ### 3,920.00 Rp3,950.00 9,300,200
7-May-14 3,950.00 ### 3,890.00 Rp3,945.00 6,375,200
6-May-14 3,765.00 ### 3,750.00 Rp3,950.00 14,921,800
5-May-14 3,705.00 ### 3,705.00 Rp3,735.00 5,255,700
2-May-14 3,750.00 ### 3,690.00 Rp3,700.00 5,195,100
1-May-14 3,770.00 ### 3,770.00 Rp3,770.00 0
30-Apr-14 3,830.00 ### 3,770.00 Rp3,770.00 11,549,400
29-Apr-14 3,855.00 ### 3,815.00 Rp3,825.00 8,489,200
28-Apr-14 3,950.00 ### 3,850.00 Rp3,850.00 9,859,900
25-Apr-14 3,925.00 ### 3,910.00 Rp3,950.00 7,804,600
24-Apr-14 3,870.00 ### 3,870.00 Rp3,900.00 13,425,300
23-Apr-14 3,950.00 ### 3,825.00 Rp3,870.00 18,772,700
22-Apr-14 4,120.00 ### 3,930.00 Rp3,935.00 33,053,600
21-Apr-14 4,210.00 ### 4,180.00 Rp4,185.00 1,162,200
18-Apr-14 4,210.00 ### 4,210.00 Rp4,210.00 0
17-Apr-14 4,240.00 ### 4,165.00 Rp4,210.00 2,968,700
16-Apr-14 4,225.00 ### 4,185.00 Rp4,190.00 5,377,300
15-Apr-14 4,230.00 ### 4,175.00 Rp4,255.00 3,693,800
14-Apr-14 4,200.00 ### 4,160.00 Rp4,215.00 4,450,500
11-Apr-14 4,040.00 ### 4,025.00 Rp4,200.00 5,546,700
10-Apr-14 4,100.00 ### 4,050.00 Rp4,110.00 8,549,100
9-Apr-14 4,250.00 ### 4,250.00 Rp4,250.00 0
8-Apr-14 4,205.00 ### 4,160.00 Rp4,250.00 12,716,500
7-Apr-14 3,930.00 ### 3,930.00 Rp4,210.00 14,563,200
4-Apr-14 4,115.00 ### 4,005.00 Rp4,020.00 5,420,100
3-Apr-14 4,090.00 ### 4,075.00 Rp4,100.00 6,511,300
2-Apr-14 4,150.00 ### 4,080.00 Rp4,110.00 5,169,400
1-Apr-14 4,030.00 ### 4,015.00 Rp4,150.00 13,117,200
31-Mar-14 3,995.00 ### 3,995.00 Rp3,995.00 0
28-Mar-14 3,975.00 ### 3,950.00 Rp3,995.00 14,528,800
27-Mar-14 4,095.00 ### 3,995.00 Rp3,995.00 14,264,200
26-Mar-14 4,150.00 ### 4,090.00 Rp4,090.00 4,842,800
25-Mar-14 4,205.00 ### 4,115.00 Rp4,160.00 5,333,100
24-Mar-14 4,145.00 ### 4,145.00 Rp4,205.00 6,233,500
21-Mar-14 4,075.00 ### 4,060.00 Rp4,135.00 14,192,700
20-Mar-14 4,180.00 ### 4,045.00 Rp4,055.00 14,315,600
19-Mar-14 4,295.00 ### 4,180.00 Rp4,190.00 8,569,400
18-Mar-14 4,385.00 ### 4,220.00 Rp4,295.00 10,814,600
17-Mar-14 4,325.00 ### 4,250.00 Rp4,350.00 21,239,900
14-Mar-14 4,170.00 ### 4,125.00 Rp4,300.00 15,551,600
13-Mar-14 4,185.00 ### 4,170.00 Rp4,200.00 7,901,700
12-Mar-14 4,205.00 ### 4,170.00 Rp4,190.00 6,988,600
11-Mar-14 4,190.00 ### 4,165.00 Rp4,205.00 7,697,300
10-Mar-14 4,185.00 ### 4,160.00 Rp4,200.00 10,202,800
7-Mar-14 4,180.00 ### 4,175.00 Rp4,195.00 9,865,100
6-Mar-14 4,225.00 ### 4,145.00 Rp4,165.00 9,863,400
5-Mar-14 4,175.00 ### 4,150.00 Rp4,180.00 11,680,900
4-Mar-14 4,180.00 ### 4,115.00 Rp4,135.00 11,138,400
3-Mar-14 4,200.00 ### 4,110.00 Rp4,170.00 5,014,400
28-Feb-14 4,200.00 ### 4,160.00 Rp4,235.00 9,806,500
27-Feb-14 4,110.00 ### 4,095.00 Rp4,200.00 7,117,300
26-Feb-14 4,190.00 ### 4,130.00 Rp4,130.00 9,972,200
25-Feb-14 4,200.00 ### 4,180.00 Rp4,185.00 11,081,600
24-Feb-14 4,060.00 ### 4,060.00 Rp4,170.00 12,285,300
21-Feb-14 4,025.00 ### 4,000.00 Rp4,050.00 9,421,800
20-Feb-14 3,975.00 ### 3,950.00 Rp3,995.00 4,301,400
19-Feb-14 4,000.00 ### 3,985.00 Rp4,000.00 6,471,200
18-Feb-14 4,015.00 ### 3,995.00 Rp4,000.00 12,709,500
17-Feb-14 3,975.00 ### 3,975.00 Rp4,010.00 11,567,000
14-Feb-14 3,940.00 ### 3,910.00 Rp3,950.00 3,912,800
13-Feb-14 3,925.00 ### 3,900.00 Rp3,925.00 6,234,700
12-Feb-14 3,915.00 ### 3,885.00 Rp3,935.00 6,228,400
11-Feb-14 3,850.00 ### 3,840.00 Rp3,895.00 5,408,500
10-Feb-14 4,025.00 ### 3,840.00 Rp3,840.00 9,811,800
7-Feb-14 3,960.00 ### 3,955.00 Rp4,000.00 7,307,000
6-Feb-14 3,905.00 ### 3,850.00 Rp3,920.00 6,788,500
5-Feb-14 3,970.00 ### 3,880.00 Rp3,905.00 5,981,800
4-Feb-14 3,960.00 ### 3,900.00 Rp3,960.00 7,110,300
3-Feb-14 4,135.00 ### 4,015.00 Rp4,030.00 4,452,100
31-Jan-14 4,135.00 ### 4,135.00 Rp4,135.00 0
30-Jan-14 4,005.00 ### 3,940.00 Rp4,135.00 12,809,100
29-Jan-14 4,035.00 ### 4,035.00 Rp4,075.00 21,611,900
28-Jan-14 3,860.00 ### 3,850.00 Rp4,000.00 14,279,100
27-Jan-14 3,835.00 ### 3,570.00 Rp3,860.00 15,219,800
24-Jan-14 3,885.00 ### 3,850.00 Rp3,885.00 9,489,900
23-Jan-14 4,060.00 ### 3,940.00 Rp3,940.00 6,886,100
22-Jan-14 3,925.00 ### 3,920.00 Rp4,030.00 10,580,800
21-Jan-14 3,920.00 ### 3,880.00 Rp3,925.00 1,744,500
20-Jan-14 3,825.00 ### 3,825.00 Rp3,910.00 2,713,800
17-Jan-14 3,940.00 ### 3,880.00 Rp3,915.00 3,997,400
16-Jan-14 3,930.00 ### 3,855.00 Rp3,935.00 5,497,800
15-Jan-14 3,830.00 ### 3,750.00 Rp3,930.00 13,224,400
14-Jan-14 3,805.00 ### 3,805.00 Rp3,805.00 0
13-Jan-14 3,560.00 ### 3,560.00 Rp3,805.00 12,796,900
10-Jan-14 3,415.00 ### 3,415.00 Rp3,550.00 11,283,900
9-Jan-14 3,325.00 ### 3,325.00 Rp3,445.00 6,190,900
8-Jan-14 3,300.00 ### 3,260.00 Rp3,375.00 3,621,500
7-Jan-14 3,380.00 ### 3,300.00 Rp3,300.00 5,678,800
6-Jan-14 3,375.00 ### 3,355.00 Rp3,380.00 5,757,600
3-Jan-14 3,450.00 ### 3,400.00 Rp3,400.00 7,189,500
2-Jan-14 3,400.00 ### 3,400.00 Rp3,525.00 4,980,000
1-Jan-14 3,375.00 ### 3,375.00 Rp3,375.00 0
31-Dec-13 3,375.00 ### 3,375.00 Rp3,375.00 0
30-Dec-13 3,375.00 ### 3,350.00 Rp3,375.00 10,335,000
27-Dec-13 3,400.00 ### 3,375.00 Rp3,375.00 6,249,500
26-Dec-13 3,350.00 ### 3,350.00 Rp3,350.00 0
25-Dec-13 3,350.00 ### 3,350.00 Rp3,350.00 0
24-Dec-13 3,350.00 ### 3,300.00 Rp3,350.00 2,380,000
23-Dec-13 3,350.00 ### 3,275.00 Rp3,325.00 3,707,000
20-Dec-13 3,300.00 ### 3,225.00 Rp3,400.00 8,661,000
19-Dec-13 3,325.00 ### 3,275.00 Rp3,300.00 10,188,500
18-Dec-13 3,300.00 ### 3,225.00 Rp3,250.00 7,729,000
17-Dec-13 3,150.00 ### 3,150.00 Rp3,275.00 11,933,000
16-Dec-13 3,200.00 ### 3,100.00 Rp3,125.00 6,228,000
13-Dec-13 3,375.00 ### 3,200.00 Rp3,200.00 10,087,000
12-Dec-13 3,425.00 ### 3,325.00 Rp3,325.00 5,184,500
11-Dec-13 3,450.00 ### 3,400.00 Rp3,450.00 7,715,500
10-Dec-13 3,325.00 ### 3,300.00 Rp3,450.00 10,977,000
9-Dec-13 3,350.00 ### 3,300.00 Rp3,300.00 3,179,000
6-Dec-13 3,300.00 ### 3,275.00 Rp3,300.00 6,901,000
5-Dec-13 3,400.00 ### 3,250.00 Rp3,350.00 9,012,000
4-Dec-13 3,425.00 ### 3,400.00 Rp3,400.00 5,560,000
 3-Dec-13 3,575.00 ### 3,475.00 Rp3,475.00 5,445,000
2-Dec-13 3,400.00 ### 3,400.00 Rp3,550.00 5,889,500
29-Nov-13 3,475.00 ### 3,400.00 Rp3,400.00 6,442,000
28-Nov-13 3,550.00 ### 3,475.00 Rp3,525.00 3,346,500
27-Nov-13 3,625.00 ### 3,550.00 Rp3,550.00 5,566,000
26-Nov-13 3,725.00 ### 3,550.00 Rp3,550.00 13,903,500
25-Nov-13 3,700.00 ### 3,700.00 Rp3,750.00 5,554,500
22-Nov-13 3,825.00 ### 3,700.00 Rp3,725.00 3,447,500
21-Nov-13 3,600.00 ### 3,600.00 Rp3,750.00 8,156,500
20-Nov-13 3,800.00 ### 3,700.00 Rp3,725.00 9,057,500
19-Nov-13 3,775.00 ### 3,700.00 Rp3,750.00 3,887,500
18-Nov-13 3,700.00 ### 3,650.00 Rp3,775.00 7,024,000
15-Nov-13 3,775.00 ### 3,625.00 Rp3,625.00 9,567,000
14-Nov-13 3,700.00 ### 3,675.00 Rp3,725.00 3,861,000
13-Nov-13 3,700.00 ### 3,625.00 Rp3,625.00 5,554,500
12-Nov-13 3,850.00 ### 3,775.00 Rp3,775.00 5,571,500
11-Nov-13 3,975.00 ### 3,825.00 Rp3,850.00 11,569,500
8-Nov-13 3,825.00 ### 3,725.00 Rp3,975.00 14,797,500
7-Nov-13 3,850.00 ### 3,850.00 Rp3,875.00 11,570,500
6-Nov-13 3,650.00 ### 3,650.00 Rp3,850.00 9,640,500
5-Nov-13 3,650.00 ### 3,650.00 Rp3,650.00 0
4-Nov-13 3,600.00 ### 3,575.00 Rp3,650.00 7,395,000
1-Nov-13 3,750.00 ### 3,675.00 Rp3,675.00 8,052,500
31-Oct-13 3,925.00 ### 3,825.00 Rp3,900.00 6,491,500
30-Oct-13 3,925.00 ### 3,875.00 Rp3,950.00 3,890,500
29-Oct-13 3,900.00 ### 3,850.00 Rp3,900.00 2,603,000
28-Oct-13 3,900.00 ### 3,825.00 Rp3,900.00 7,991,000
25-Oct-13 3,950.00 ### 3,825.00 Rp3,850.00 19,414,500
24-Oct-13 4,050.00 ### 3,900.00 Rp4,025.00 7,831,500
23-Oct-13 4,000.00 ### 4,000.00 Rp4,025.00 15,130,500
22-Oct-13 4,075.00 ### 3,950.00 Rp3,975.00 7,419,500
21-Oct-13 4,025.00 ### 4,025.00 Rp4,125.00 10,112,500
18-Oct-13 3,875.00 ### 3,850.00 Rp4,000.00 13,053,500
17-Oct-13 3,775.00 ### 3,750.00 Rp3,850.00 10,072,500
16-Oct-13 3,700.00 ### 3,675.00 Rp3,725.00 5,579,500
15-Oct-13 3,725.00 ### 3,725.00 Rp3,725.00 0
14-Oct-13 3,725.00 ### 3,725.00 Rp3,725.00 0
11-Oct-13 3,750.00 ### 3,700.00 Rp3,725.00 5,412,000
10-Oct-13 3,750.00 ### 3,625.00 Rp3,625.00 6,878,500
 9-Oct-13 3,650.00 ### 3,625.00 Rp3,725.00 7,398,500
8-Oct-13 3,475.00 ### 3,475.00 Rp3,675.00 6,678,500
7-Oct-13 3,600.00 ### 3,500.00 Rp3,575.00 4,956,500
4-Oct-13 3,625.00 ### 3,575.00 Rp3,600.00 2,106,000
3-Oct-13 3,675.00 ### 3,650.00 Rp3,650.00 3,763,500
2-Oct-13 3,650.00 ### 3,625.00 Rp3,650.00 10,611,000
1-Oct-13 3,450.00 ### 3,450.00 Rp3,600.00 11,666,500
30-Sep-13 3,750.00 ### 3,400.00 Rp3,400.00 22,096,500
27-Sep-13 3,850.00 ### 3,775.00 Rp3,850.00 6,470,500
26-Sep-13 3,700.00 ### 3,700.00 Rp3,775.00 8,678,500
25-Sep-13 3,750.00 ### 3,625.00 Rp3,750.00 9,071,000
24-Sep-13 3,850.00 ### 3,725.00 Rp3,825.00 18,037,000
23-Sep-13 3,650.00 ### 3,625.00 Rp3,825.00 36,415,500
20-Sep-13 4,200.00 ### 3,550.00 Rp3,550.00 46,938,000
19-Sep-13 4,100.00 ### 4,100.00 Rp4,200.00 24,523,000
18-Sep-13 3,825.00 ### 3,825.00 Rp3,950.00 9,817,000
17-Sep-13 3,900.00 ### 3,825.00 Rp3,925.00 14,171,500
16-Sep-13 3,850.00 ### 3,800.00 Rp3,900.00 12,722,500
13-Sep-13 3,600.00 ### 3,575.00 Rp3,800.00 11,683,000
12-Sep-13 3,550.00 ### 3,450.00 Rp3,650.00 16,923,500
11-Sep-13 3,500.00 ### 3,350.00 Rp3,550.00 30,169,000
10-Sep-13 3,050.00 ### 3,050.00 Rp3,475.00 34,716,500
9-Sep-13 2,850.00 ### 2,825.00 Rp3,000.00 20,259,500
6-Sep-13 2,625.00 ### 2,575.00 Rp2,750.00 18,235,000
5-Sep-13 2,850.00 ### 2,575.00 Rp2,575.00 25,632,000
4-Sep-13 2,975.00 ### 2,775.00 Rp2,850.00 23,290,500
3-Sep-13 3,075.00 ### 2,975.00 Rp3,000.00 18,659,500
2-Sep-13 3,375.00 ### 3,050.00 Rp3,075.00 17,023,500
30-Aug-13 3,125.00 ### 3,100.00 Rp3,375.00 26,795,000
29-Aug-13 3,100.00 ### 2,975.00 Rp3,100.00 19,817,500
28-Aug-13 2,675.00 ### 2,550.00 Rp3,075.00 22,622,500
27-Aug-13 2,950.00 ### 2,675.00 Rp2,750.00 16,649,500
26-Aug-13 3,050.00 ### 2,950.00 Rp2,950.00 9,654,000
23-Aug-13 3,250.00 ### 2,975.00 Rp3,000.00 16,521,000
22-Aug-13 3,500.00 ### 3,200.00 Rp3,200.00 30,871,500
21-Aug-13 3,600.00 ### 3,475.00 Rp3,675.00 11,191,000
20-Aug-13 3,625.00 ### 3,350.00 Rp3,600.00 22,384,500
19-Aug-13 4,050.00 ### 3,775.00 Rp3,775.00 9,171,500
16-Aug-13 4,250.00 ### 4,150.00 Rp4,150.00 7,765,000
15-Aug-13 4,325.00 ### 4,250.00 Rp4,325.00 4,056,000
14-Aug-13 4,250.00 ### 4,250.00 Rp4,350.00 9,709,500
13-Aug-13 4,100.00 ### 4,075.00 Rp4,250.00 8,286,500
12-Aug-13 4,100.00 ### 4,025.00 Rp4,050.00 5,318,000
9-Aug-13 4,150.00 ### 4,150.00 Rp4,150.00 0
8-Aug-13 4,150.00 ### 4,150.00 Rp4,150.00 0
7-Aug-13 4,150.00 ### 4,150.00 Rp4,150.00 0
6-Aug-13 4,150.00 ### 4,150.00 Rp4,150.00 0
5-Aug-13 4,150.00 ### 4,150.00 Rp4,150.00 0
2-Aug-13 4,125.00 ### 4,000.00 Rp4,150.00 12,157,500
1-Aug-13 4,250.00 ### 4,100.00 Rp4,150.00 7,623,500
31-Jul-13 4,350.00 ### 4,125.00 Rp4,300.00 14,974,500
30-Jul-13 4,425.00 ### 4,325.00 Rp4,350.00 4,372,500
29-Jul-13 4,300.00 ### 4,225.00 Rp4,350.00 7,012,500
26-Jul-13 4,425.00 ### 4,275.00 Rp4,275.00 11,607,500
25-Jul-13 4,500.00 ### 4,425.00 Rp4,425.00 7,980,000
24-Jul-13 4,550.00 ### 4,500.00 Rp4,550.00 8,357,000
23-Jul-13 4,500.00 ### 4,500.00 Rp4,575.00 11,910,000
22-Jul-13 4,650.00 ### 4,500.00 Rp4,500.00 8,532,500
19-Jul-13 4,725.00 ### 4,625.00 Rp4,625.00 5,150,500
18-Jul-13 4,700.00 ### 4,625.00 Rp4,800.00 6,574,000
17-Jul-13 4,700.00 ### 4,575.00 Rp4,700.00 3,320,000
16-Jul-13 4,700.00 ### 4,650.00 Rp4,700.00 7,310,500
15-Jul-13 4,650.00 ### 4,525.00 Rp4,700.00 5,706,000
12-Jul-13 4,700.00 ### 4,500.00 Rp4,650.00 8,301,000
11-Jul-13 4,450.00 ### 4,425.00 Rp4,600.00 18,417,000
10-Jul-13 4,350.00 ### 4,325.00 Rp4,400.00 10,067,500
9-Jul-13 4,350.00 ### 4,150.00 Rp4,325.00 9,868,000
8-Jul-13 4,475.00 ### 4,275.00 Rp4,275.00 9,003,000
5-Jul-13 4,450.00 ### 4,325.00 Rp4,475.00 7,367,500
4-Jul-13 4,475.00 ### 4,300.00 Rp4,350.00 9,876,000
3-Jul-13 4,600.00 ### 4,350.00 Rp4,400.00 26,254,000
2-Jul-13 5,000.00 ### 4,700.00 Rp4,700.00 11,788,000
1-Jul-13 4,950.00 ### 4,900.00 Rp4,950.00 8,229,000
1-Jul-13 46.00 Dividend
28-Jun-13 5,150.00 ### 4,975.00 Rp5,150.00 19,447,500
27-Jun-13 4,875.00 ### 4,850.00 Rp4,875.00 12,475,500
26-Jun-13 4,700.00 ### 4,525.00 Rp4,700.00 18,394,500
25-Jun-13 4,400.00 ### 4,400.00 Rp4,400.00 13,421,000
24-Jun-13 4,550.00 ### 4,550.00 Rp4,550.00 8,278,000
21-Jun-13 4,600.00 ### 4,450.00 Rp4,600.00 26,771,500
20-Jun-13 4,700.00 ### 4,700.00 Rp4,700.00 13,098,000
19-Jun-13 5,000.00 ### 4,950.00 Rp5,000.00 6,403,500
18-Jun-13 5,100.00 ### 5,000.00 Rp5,100.00 12,667,000
17-Jun-13 5,100.00 ### 4,775.00 Rp5,100.00 14,195,000
14-Jun-13 4,750.00 ### 4,450.00 Rp4,750.00 13,781,000
13-Jun-13 4,400.00 ### 4,400.00 Rp4,400.00 13,837,500
12-Jun-13 4,725.00 ### 4,275.00 Rp4,725.00 13,803,500
11-Jun-13 4,550.00 ### 4,500.00 Rp4,550.00 22,595,500
10-Jun-13 4,775.00 ### 4,775.00 Rp4,775.00 10,949,500
7-Jun-13 4,750.00 ### 4,750.00 Rp4,750.00 9,743,500
6-Jun-13 5,050.00 ### 5,050.00 Rp5,050.00 0
5-Jun-13 5,050.00 ### 4,875.00 Rp5,050.00 7,512,500
4-Jun-13 5,000.00 ### 4,850.00 Rp5,000.00 11,428,500
3-Jun-13 4,900.00 ### 4,850.00 Rp4,900.00 9,260,000
31-May-13 4,950.00 ### 4,950.00 Rp4,950.00 13,972,000
30-May-13 5,100.00 ### 4,950.00 Rp5,100.00 11,633,000
29-May-13 5,000.00 ### 4,975.00 Rp5,000.00 12,619,500
28-May-13 5,100.00 ### 4,925.00 Rp5,100.00 8,642,500
27-May-13 5,050.00 ### 4,950.00 Rp5,050.00 18,166,000
24-May-13 5,300.00 ### 5,200.00 Rp5,300.00 4,789,500
23-May-13 5,200.00 ### 5,200.00 Rp5,200.00 7,358,500
22-May-13 5,500.00 ### 5,250.00 Rp5,500.00 9,296,000
21-May-13 5,350.00 ### 5,100.00 Rp5,350.00 7,641,000
20-May-13 5,350.00 ### 4,950.00 Rp5,350.00 24,130,000
17-May-13 4,925.00 ### 4,850.00 Rp4,925.00 4,803,500
16-May-13 4,850.00 ### 4,800.00 Rp4,850.00 4,042,000
15-May-13 4,850.00 ### 4,850.00 Rp4,850.00 3,070,000
14-May-13 4,900.00 ### 4,775.00 Rp4,900.00 5,841,500
13-May-13 4,850.00 ### 4,775.00 Rp4,850.00 7,132,500
10-May-13 5,000.00 ### 4,950.00 Rp5,000.00 3,482,500
9-May-13 4,950.00 ### 4,950.00 Rp4,950.00 0
8-May-13 4,950.00 ### 4,925.00 Rp4,950.00 10,279,000
7-May-13 4,950.00 ### 4,950.00 Rp4,950.00 7,256,500
6-May-13 4,975.00 ### 4,750.00 Rp4,975.00 5,788,000
3-May-13 4,800.00 ### 4,775.00 Rp4,800.00 3,195,500
2-May-13 4,850.00 ### 4,825.00 Rp4,850.00 6,349,500
1-May-13 4,975.00 ### 4,950.00 Rp4,975.00 3,010,000
30-Apr-13 5,050.00 ### 4,925.00 Rp5,050.00 12,987,500
29-Apr-13 4,975.00 ### 4,900.00 Rp4,975.00 7,980,500
26-Apr-13 4,900.00 ### 4,775.00 Rp4,900.00 18,099,500
25-Apr-13 4,800.00 ### 4,725.00 Rp4,800.00 8,167,500
24-Apr-13 4,775.00 ### 4,700.00 Rp4,775.00 13,591,000
23-Apr-13 4,750.00 ### 4,750.00 Rp4,750.00 0
22-Apr-13 4,750.00 ### 4,700.00 Rp4,750.00 8,362,000
19-Apr-13 4,725.00 ### 4,725.00 Rp4,725.00 8,933,000
18-Apr-13 4,875.00 ### 4,700.00 Rp4,875.00 14,538,500
17-Apr-13 4,725.00 ### 4,700.00 Rp4,725.00 8,394,500
16-Apr-13 4,725.00 ### 4,600.00 Rp4,725.00 9,158,000
15-Apr-13 4,675.00 ### 4,650.00 Rp4,675.00 7,786,500
12-Apr-13 4,700.00 ### 4,675.00 Rp4,700.00 5,131,500
11-Apr-13 4,675.00 ### 4,675.00 Rp4,675.00 9,248,000
10-Apr-13 4,700.00 ### 4,675.00 Rp4,700.00 20,341,500
9-Apr-13 4,725.00 ### 4,700.00 Rp4,725.00 6,448,000
8-Apr-13 4,725.00 ### 4,700.00 Rp4,725.00 7,360,000
5-Apr-13 4,775.00 ### 4,750.00 Rp4,775.00 6,742,000
4-Apr-13 4,875.00 ### 4,850.00 Rp4,875.00 3,722,000
3-Apr-13 5,000.00 ### 4,925.00 Rp5,000.00 8,497,500
2-Apr-13 5,000.00 ### 4,925.00 Rp5,000.00 8,497,500
1-Apr-13 5,100.00 ### 4,975.00 Rp5,100.00 7,525,500
29-Mar-13 5,050.00 ### 5,050.00 Rp5,050.00 0
28-Mar-13 5,050.00 ### 4,800.00 Rp5,050.00 20,834,000
27-Mar-13 4,825.00 ### 4,800.00 Rp4,825.00 9,118,500
26-Mar-13 4,750.00 ### 4,725.00 Rp4,750.00 8,327,000
25-Mar-13 4,725.00 ### 4,725.00 Rp4,725.00 7,572,000
22-Mar-13 4,700.00 ### 4,700.00 Rp4,700.00 9,527,500
21-Mar-13 4,700.00 ### 4,700.00 Rp4,700.00 18,465,000
20-Mar-13 4,850.00 ### 4,825.00 Rp4,850.00 12,164,000
19-Mar-13 4,950.00 ### 4,925.00 Rp4,950.00 12,105,000
18-Mar-13 5,000.00 ### 4,850.00 Rp5,000.00 12,470,500
15-Mar-13 5,000.00 ### 4,575.00 Rp5,000.00 91,690,500
14-Mar-13 4,600.00 ### 4,550.00 Rp4,600.00 16,031,000
13-Mar-13 4,775.00 ### 4,700.00 Rp4,775.00 18,235,000
12-Mar-13 4,575.00 ### 4,575.00 Rp4,575.00 0
11-Mar-13 4,725.00 ### 4,625.00 Rp4,725.00 33,306,000
8-Mar-13 4,575.00 ### 4,500.00 Rp4,575.00 15,673,000
7-Mar-13 4,475.00 ### 4,325.00 Rp4,475.00 7,347,000
6-Mar-13 4,325.00 ### 4,325.00 Rp4,325.00 10,804,000
5-Mar-13 4,350.00 ### 4,325.00 Rp4,350.00 14,332,500
4-Mar-13 4,450.00 ### 4,450.00 Rp4,450.00 0
1-Mar-13 4,450.00 ### 4,325.00 Rp4,450.00 9,640,500
28-Feb-13 4,400.00 ### 4,400.00 Rp4,400.00 9,622,500
27-Feb-13 4,550.00 ### 4,475.00 Rp4,550.00 8,574,500
26-Feb-13 4,625.00 ### 4,500.00 Rp4,625.00 9,186,000
25-Feb-13 4,550.00 ### 4,475.00 Rp4,550.00 6,182,000
22-Feb-13 4,300.00 ### 4,300.00 Rp4,300.00 0
21-Feb-13 4,300.00 ### 4,250.00 Rp4,300.00 8,691,500
20-Feb-13 4,325.00 ### 4,175.00 Rp4,325.00 19,621,000
19-Feb-13 4,175.00 ### 4,125.00 Rp4,175.00 7,683,000
18-Feb-13 4,300.00 ### 4,175.00 Rp4,300.00 7,686,500
15-Feb-13 4,225.00 ### 4,150.00 Rp4,225.00 7,181,500
14-Feb-13 4,150.00 ### 4,000.00 Rp4,150.00 16,853,500
13-Feb-13 3,975.00 ### 3,925.00 Rp3,975.00 5,128,000
12-Feb-13 3,925.00 ### 3,875.00 Rp3,925.00 6,644,500
11-Feb-13 3,900.00 ### 3,850.00 Rp3,900.00 2,835,500
8-Feb-13 3,900.00 ### 3,825.00 Rp3,900.00 10,279,000
7-Feb-13 3,850.00 ### 3,800.00 Rp3,850.00 6,102,000
6-Feb-13 3,850.00 ### 3,775.00 Rp3,850.00 9,501,500
5-Feb-13 3,875.00 ### 3,750.00 Rp3,875.00 13,544,000
4-Feb-13 3,850.00 ### 3,750.00 Rp3,850.00 7,816,500
1-Feb-13 3,800.00 ### 3,775.00 Rp3,800.00 3,825,000
31-Jan-13 3,875.00 ### 3,725.00 Rp3,875.00 6,086,000
30-Jan-13 3,800.00 ### 3,700.00 Rp3,800.00 3,857,000
29-Jan-13 3,775.00 ### 3,700.00 Rp3,775.00 5,259,500
28-Jan-13 3,750.00 ### 3,550.00 Rp3,750.00 7,217,000
25-Jan-13 3,650.00 ### 3,625.00 Rp3,650.00 13,347,000
24-Jan-13 3,700.00 ### 3,700.00 Rp3,700.00 0
23-Jan-13 3,700.00 ### 3,600.00 Rp3,700.00 9,031,500
22-Jan-13 3,750.00 ### 3,750.00 Rp3,750.00 0
21-Jan-13 3,750.00 ### 3,700.00 Rp3,750.00 5,627,500
18-Jan-13 3,775.00 ### 3,625.00 Rp3,775.00 11,503,500
17-Jan-13 3,600.00 ### 3,600.00 Rp3,600.00 7,225,000
16-Jan-13 3,600.00 ### 3,575.00 Rp3,600.00 5,132,500
15-Jan-13 3,600.00 ### 3,550.00 Rp3,600.00 5,154,500
14-Jan-13 3,625.00 ### 3,550.00 Rp3,625.00 7,289,500
11-Jan-13 3,600.00 ### 3,500.00 Rp3,600.00 8,474,500
10-Jan-13 3,575.00 ### 3,450.00 Rp3,575.00 9,859,000
9-Jan-13 3,600.00 ### 3,550.00 Rp3,600.00 16,600,000
8-Jan-13 3,550.00 ### 3,400.00 Rp3,550.00 9,019,500
7-Jan-13 3,400.00 ### 3,400.00 Rp3,400.00 9,470,000
4-Jan-13 3,550.00 ### 3,550.00 Rp3,550.00 0
3-Jan-13 3,550.00 ### 3,525.00 Rp3,550.00 8,055,500
HAROEN
Adj Close* Return Saham
3,715.00 -0.0080106809
3,745.00 -0.0039893617
3,760.00 0.0066934404
3,735.00 0.0094594595
3,700.00 0.0136986301
3,650.00 -0.0201342282
3,725.00 0.001344086
3,720.00 0.0276243094
3,620.00 0.0125874126
3,575.00 0.0042134831
3,560.00 0.0113636364
3,520.00 -0.0153846154
3,575.00 0.0199714693
3,505.00 -0.0236768802
3,590.00 -0.0082872928
3,620.00 -0.0136239782
3,670.00 0.0440967283
3,515.00 -0.019525802
3,585.00 0
3,585.00 0.001396648
3,580.00 0.0228571429
3,500.00 0.0086455331
3,470.00 -0.0361111111
3,600.00 0.0155148096
3,545.00 0.0216138329
3,470.00 0.0131386861
3,425.00 0.0538461538
3,250.00 -0.037037037
3,375.00 0
3,375.00 -0.0073529412
3,400.00 -0.0215827338
3,475.00 -0.0042979943
3,490.00 0.0294985251
3,390.00 -0.0087719298
3,420.00 0.0118343195
3,380.00 0.0089552239
3,350.00 0.0567823344
3,170.00 0
3,170.00 0
3,170.00 -0.0579494799
3,365.00 -0.023222061
3,445.00 -0.0522696011
3,635.00 0.0097222222
3,600.00 0.006993007
3,575.00 -0.0096952909
3,610.00 -0.0190217391
3,680.00 -0.0160427807
3,740.00 0.0246575342
3,650.00 -0.0253671562
3,745.00 0.0135317997
3,695.00 0
3,695.00 -0.0013513514
3,700.00 0.0068027211
3,675.00 0.0545193687
3,485.00 0.025
3,400.00 0.0164424514
3,345.00 0.0060150376
3,325.00 0.027820711
3,235.00 -0.0196969697
3,300.00 0.006097561
3,280.00 0.0092307692
3,250.00 0.0416666667
3,120.00 0.074010327
2,905.00 0.0139616056
2,865.00 0.0177619893
2,815.00 -0.0191637631
2,870.00 -0.0051993068
2,885.00 -0.0119863014
2,920.00 0.0086355786
2,895.00 0.0193661972
2,840.00 -0.0017574692
2,845.00 0.0160714286
2,800.00 -0.0311418685
2,890.00 0.0703703704
2,700.00 0.0325047801
2,615.00 0.0057692308
2,600.00 0
2,600.00 0
2,600.00 -0.0298507463
2,680.00 -0.0236794171
2,745.00 -0.0090252708
2,770.00 0
2,770.00 0
2,770.00 0.0072727273
2,750.00 -0.001814882
2,755.00 0.0203703704
2,700.00 -0.0689655172
2,900.00 0.0301953819
2,815.00 0.0236363636
2,750.00 0.0073260073
2,730.00 -0.0454545455
2,860.00 -0.0466666667
3,000.00 0.0526315789
2,850.00 0
2,850.00 0
2,850.00 -0.0594059406
3,030.00 -0.0762195122
3,280.00 -0.0060606061
3,300.00 -0.0265486726
3,390.00 0.0710900474
3,165.00 -0.0170807453
3,220.00 -0.0242424242
3,300.00 0.0328638498
3,195.00 0.0224
3,125.00 0.0245901639
3,050.00 -0.0081300813
3,075.00 0.0640138408
2,890.00 0.0414414414
2,775.00 0
2,775.00 0.0412757974
2,665.00 -0.0220183486
2,725.00 0.0073937153
2,705.00 0.0112149533
2,675.00 0.0918367347
2,450.00 -0.0684410646
2,630.00 -0.0075471698
2,650.00 -0.0185185185
2,700.00 0
2,700.00 0.0055865922
2,685.00 0.0697211155
2,510.00 0.004
2,500.00 0.0373443983
2,410.00 -0.04743083
2,530.00 -0.0269230769
2,600.00 0.0116731518
2,570.00 0.0239043825
2,510.00 0.0658174098
2,355.00 -0.0542168675
2,490.00 0.0101419878
2,465.00 -0.0314341847
2,545.00 0.018
2,500.00 0.014198783
2,465.00 0
2,465.00 0
2,465.00 -0.0427184466
2,575.00 0.0510204082
2,450.00 0.0745614035
2,280.00 0.0066225166
2,265.00 -0.0130718954
2,295.00 -0.0234042553
2,350.00 0.0930232558
2,150.00 0.0238095238
2,100.00 0.05
2,000.00 0.0471204188
1,910.00 0.0159574468
1,880.00 -0.0334190231
1,945.00 0.0291005291
1,890.00 0
1,890.00 -0.0597014925
2,010.00 -0.0195121951
2,050.00 0.0024449878
2,045.00 0.0174129353
2,010.00 0.0024937656
2,005.00 0.0229591837
1,960.00 0.0261780105
1,910.00 0.0213903743
1,870.00 -0.0131926121
1,895.00 0.0326975477
1,835.00 0.0110192837
1,815.00 0.0027624309
1,810.00 -0.0812182741
1,970.00 0.0102564103
1,950.00 0.0344827586
1,885.00 -0.0078947368
1,900.00 0.0160427807
1,870.00 0.0967741935
1,705.00 0.0557275542
1,615.00 0.1535714286
1,400.00 -0.020979021
1,430.00 0.0070422535
1,420.00 -0.1547619048
1,680.00 -0.0718232044
1,810.00 -0.0548302872
1,915.00 -0.0279187817
1,970.00 -0.0343137255
2,040.00 0
2,040.00 -0.0048780488
2,050.00 0.0789473684
1,900.00 -0.0799031477
2,065.00 -0.0822222222
2,250.00 -0.0196078431
2,295.00 -0.039748954
2,390.00 -0.0590551181
2,540.00 -0.0039215686
2,550.00 -0.0135396518
2,585.00 0.0197238659
2,535.00 0.0180722892
2,490.00 0
2,490.00 0.0040322581
2,480.00 -0.0461538462
2,600.00 -0.0298507463
2,680.00 -0.0183150183
2,730.00 -0.0162162162
2,775.00 0.0090909091
2,750.00 0
2,750.00 0
2,750.00 0
2,750.00 0.3345454545
2,750.00 0.0110294118
2,720.00 0.0074074074
2,700.00 0.0093457944
2,675.00 -0.0290381125
2,755.00 0.0128676471
2,720.00 -0.0422535211
2,840.00 -0.0052539405
2,855.00 -0.0103986135
2,885.00 0.0303571429
2,800.00 0.009009009
2,775.00 0.0090909091
2,750.00 0.003649635
2,740.00 -0.0231729055

2,787.00 -0.0123239437
2,821.78 -0.0657894737
3,020.49 0.0519031142
2,871.45 -0.0350584307
2,975.78 -0.0180327869
3,030.43 0.0304054054
2,941.01 0.0050933786
2,926.10 0.0279232112
2,846.62 0.0342960289
2,752.22 -0.0562180579
2,916.17 -0.0117845118
2,950.94 0.024137931
2,881.39 0.0301953819
2,796.94 -0.0191637631
2,851.58 -0.0287648054
2,936.04 -0.0199004975
2,995.65 -0.0130932897
3,035.40 -0.0423197492
3,169.53 0
3,169.53 0.0159235669
3,119.85 -0.0278637771
3,209.27 -0.0030864198
3,219.21 -0.0371471025
3,343.41 0.0227963526
3,268.89 0.0265210608
3,184.43 0.0094488189
3,154.63 0.0079365079
3,129.79 0.004784689
3,114.88 0.0080385852
3,090.04 -0.0250783699
3,169.53 -0.0077760498
3,194.37 0
3,194.37 0.0206349206
3,129.79 0.0787671233
2,901.26 0.0465949821
2,772.10 0.0333333333
2,682.67 -0.057591623
2,846.62 -0.0052083333
2,861.52 0.0230905861
2,796.94 -0.0070546737
2,816.81 0
2,816.81 -0.0389830508
2,931.07 -0.0575079872
3,109.91 -0.0309597523
3,209.27 -0.0569343066
3,403.02 0
3,403.02 -0.0143884892
3,452.70 -0.0266106443
3,547.09 0.0113314448
3,507.35 -0.0180806676
3,571.93 -0.0230978261
3,656.39 0.0308123249
3,547.09 0.0084745763
3,517.28 0.0014144272
3,512.32 -0.0433017591
3,671.29 0.0068119891
3,646.45 0.0110192837
3,606.71 0.0041493776
3,591.80 0.0554744526
3,403.02 0.0163204748
3,348.37 0
3,348.37 -0.018922853
3,412.96 -0.0310296192
3,522.25 0.0157593123
3,467.60 0.0234604106
3,388.12 0.019431988
3,323.53 -0.0497159091
3,497.41 -0.0289655172
3,601.74 0.0097493036
3,566.96 -0.0137362637
3,616.64 -0.0122116689
3,661.35 0.0179558011
3,596.77 -0.0082191781
3,626.58 0.0082872928
3,596.77 -0.0216216216
3,676.26 -0.0146471372
3,730.90 -0.0039787798
3,745.81 0
3,745.81 -0.0013245033
3,750.78 -0.0117801047
3,795.49 0.0065876153
3,770.65 -0.0013157895
3,775.62 0.0013175231
3,770.65 -0.0091383812
3,805.42 0.0118890357
3,760.71 -0.0104575163
3,800.45 -0.001305483
3,805.42 0.0052493438
3,785.55 -0.001310616
3,790.52 0.0079260238
3,760.71 -0.0078636959
3,790.52 0
3,790.52 -0.0026143791
3,800.45 -0.0026075619
3,810.39 -0.0064766839
3,835.23 0.0025974026
3,825.29 0.0171730515
3,760.71 -0.0181582361
3,830.26 -0.0077220077
3,860.07 -0.0101910828
3,899.81 0.0168393782
3,835.23 0.0211640212
3,755.74 0
3,755.74 0
3,755.74 -0.0442477876
3,929.62 0.0012658228
3,924.65 -0.008782936
3,959.43 -0.0099378882
3,999.17 0.00625
3,974.33 -0.0024937656
3,984.27 0.021656051
3,899.81 0.0234680574
3,810.39 0.0039267016
3,795.49 0.0079155673
3,765.68 -0.0039421813
3,780.58 -0.0142487047
3,835.23 0.0039011704
3,820.33 -0.0128369705
3,870.01 0.0183006536
3,800.45 0.0183006536
3,780.58 0.0052562418
3,775.62 0.0013157895
3,815.36 -0.0104166667
3,725.94 0.024
3,760.71 -0.0092470277
3,775.62 -0.0039473684
3,755.74 0.0119047619
3,755.74 0.0066137566
3,755.74 0.0052910053
3,785.55 0.0078740157
3,770.65 -0.0118577075
3,770.65 -0.0026350461
3,770.65 0.0013175231
3,686.19 0.0188679245
3,711.03 0.0120481928
3,725.94 0.008
3,765.68 0.0052770449
3,735.87 0.0093085106
3,755.74 0.003968254
3,845.17 -0.019379845
3,815.36 -0.0338541667
3,914.72 -0.0520304569
3,974.33 -0.0625
4,009.11 -0.0607187113
4,053.82 -0.0784313725
4,098.53 -0.0836363636
4,168.08 -0.0774731824
4,088.59 -0.0668286756
4,088.59 -0.042527339
4,098.53 -0.0303030303
4,083.63 -0.0182481752
4,073.69 -0.0048780488
3,949.49 0.0377358491
3,984.27 0.0461346633
4,019.04 0.0173053152
3,954.46 0.033919598
3,924.65 0.0443037975
3,924.65 0.0405063291
3,904.78 0.0432569975
3,780.58 0.0446780552
3,765.68 0.0580474934
3,805.42 0.0561357702
3,825.29 0.0337662338
3,795.49 0.0340314136
3,765.68 0.0422163588
3,706.06 0.0536193029
3,810.39 -0.0078226858
3,924.65 -0.0405063291
3,870.01 -0.0166880616
3,954.46 -0.0326633166
4,173.05 -0.0904761905
4,192.92 -0.1018957346
4,212.79 -0.1202830189
4,093.56 -0.0691747573
4,197.89 -0.0650887574
4,073.69 -0.05
4,038.91 -0.0209102091
4,024.01 0.037037037
3,959.43 0.0589711418
3,924.65 0.0734177215
3,954.46 0.0351758794
3,939.56 0.0655737705
3,835.23 0.0621761658
3,755.74 0.0753968254
3,676.26 0.0945945946
3,750.78 -0.0104849279
3,790.52 0.0132802125
3,740.84 -0.0358514725
3,879.94 0.0142857143
3,825.29 0.0144927536
3,770.65 -0.0331210191
3,899.81 -0.0564903846
4,133.30 -0.0188679245
4,212.79 0.0131421744
4,158.14 0.0257352941
4,053.82 -0.0072992701
4,083.63 0.0024390244
4,073.69 -0.0120481928
4,123.37 -0.0269636577
4,237.63 -0.0023391813
4,247.57 0.0227272727
4,153.18 -0.0153121319
4,217.76 -0.0023501763
4,227.70 0.0118906064
4,178.02 0.0672588832
3,914.72 0.0368421053
3,775.62 -0.0206185567
3,855.10 -0.0214375788
3,939.56 -0.0124533001
3,989.24 0.0075282309
3,959.43 -0.0160493827
4,024.01 0
4,024.01 0.0012360939
4,019.04 0.0037220844
4,004.14 0.0481144343
3,820.33 -0.050617284
4,024.01 0.0049627792
4,004.14 -0.0012391574
4,009.11 0
4,009.11 0.0012406948
4,004.14 -0.0073891626
4,033.95 0.013732834
3,979.30 0.0164974619
3,914.72 -0.0235439901
4,009.11 -0.0085995086
4,043.88 0.0099255583
4,004.14 -0.0098280098
4,043.88 0.0213299875
3,959.43 0.0050441362
3,939.56 0.0272020725
3,835.23 -0.0038709677
3,850.13 -0.0189873418
3,924.65 -0.0037831021
3,939.56 0.0050697085
3,919.68 -0.0012658228
3,924.65 0
3,924.65 0
3,924.65 0
3,924.65 0
3,924.65 0
3,924.65 -0.0100250627
3,964.40 0.0050377834
3,944.52 0.0114649682
3,899.81 -0.0125786164
3,949.49 0.0012594458
3,944.52 -0.0025125628
3,954.46 -0.0184956843
4,028.98 0.0518806744
3,830.26 0.00390625
3,815.36 -0.0013003901
3,820.33 -0.0077419355
3,850.13 0
3,850.13 0
3,850.13 -0.0051347882
3,870.01 0.0290620872
3,760.71 -0.0143229167
3,815.36 0.0052356021
3,795.49 0.0159574468
3,735.87 -0.0026525199

3,700.10 0.0013280212
3,695.20 -0.024611399
3,788.43 0.0104712042
3,749.18 -0.0065019506
3,773.71 0
3,773.71 -0.0141025641
3,827.69 0.0103626943
3,788.43 -0.0089858793
3,822.79 0.001285347
3,817.88 0.0064683053
3,793.34 -0.0077021823
3,822.79 -0.0114213198
3,866.95 0.001270648
3,862.04 0.032808399
3,739.36 0.0146471372
3,685.38 -0.0221354167
3,768.80 0
3,768.80 0.0078740157
3,739.36 0
3,739.36 0.0026315789
3,729.55 0.0066225166
3,705.01 -0.055068836
3,920.93 0
3,920.93 0.0075662043
3,891.49 0
3,891.49 0.0089058524
3,857.14 0.0089858793
3,822.79 0.0223097113
3,739.36 -0.0116731518
3,783.53 -0.03625
3,925.84 0
3,925.84 0.0152284264
3,866.95 0
3,866.95 0.0194049159
3,793.34 0
3,793.34 -0.0288944724
3,906.21 0.0075949367
3,876.77 0.0012674271
3,871.86 -0.0012658228
3,876.77 0.0575635877
3,665.75 0.0094594595
3,631.40 -0.0185676393
3,700.10 0
3,700.10 -0.014379085
3,754.08 -0.0064935065
3,778.62 -0.0253164557
3,876.77 0.0128205128
3,827.69 0.007751938
3,798.25 -0.0165184244
3,862.04 -0.0597371565
4,107.41 -0.0059382423
4,131.94 0
4,131.94 0.0047732697
4,112.32 -0.0152761457
4,176.11 0.009489917
4,136.85 0.0035714286
4,122.13 0.0218978102
4,033.80 -0.0329411765
4,171.20 0
4,171.20 0.0095011876
4,131.94 0.0472636816
3,945.47 -0.0195121951
4,023.98 -0.00243309
4,033.80 -0.0096385542
4,073.06 0.0387984981
3,920.93 0
3,920.93 0
3,920.93 -0.0232273839
4,014.17 -0.0168269231
4,082.87 -0.0107015458
4,127.04 0.0169286578
4,058.34 0.01972873
3,979.82 -0.0322195704
4,112.32 -0.0244470314
4,215.37 -0.0126436782
4,269.35 0.011627907
4,220.28 0.0238095238
4,122.13 0.0023866348
4,112.32 -0.0035671819
4,127.04 0.0011904762
4,122.13 0.0011918951
4,117.22 0.0072028812
4,087.78 -0.0035885167
4,102.50 0.0108827086
4,058.34 -0.0083932854
4,092.69 -0.0153482881
4,156.48 0.0083333333
4,122.13 0.0169491525
4,053.43 -0.0131421744
4,107.41 0.0035971223
4,092.69 0.0296296296
3,974.91 0.013767209
3,920.93 -0.00125
3,925.84 0
3,925.84 -0.0024937656
3,935.65 0.0151898734
3,876.77 0.0063694268
3,852.23 -0.0025412961
3,862.04 0.0102695764
3,822.79 0.0143229167
3,768.80 -0.04
3,925.84 0.0204081633
3,847.32 0.0038412292
3,832.60 -0.0138888889
3,886.58 -0.017369727
3,955.28 -0.0253929867
4,058.34 0
4,058.34 0.0147239264
3,999.45 0.01875
3,925.84 0.0362694301
3,788.43 -0.0064350064
3,812.97 -0.0139593909
3,866.95 -0.0223325062
3,955.28 0.0267515924
3,852.23 0.0038363171
3,837.51 -0.0012771392
3,842.41 -0.0050825921
3,862.04 0.0012722646
3,857.14 0.0328515112
3,734.45 0
3,734.45 0.0718309859
3,484.18 0.030478955
3,381.13 0.0207407407
3,312.43 0.0227272727
3,238.82 -0.0236686391
3,317.33 -0.0058823529
3,336.96 -0.0354609929
3,459.65 0.0444444444
3,312.43 0
3,312.43 0
3,312.43 0
3,312.43 0.0074626866
3,287.89 0
3,287.89 0
3,287.89 0.007518797
3,263.35 -0.0220588235
3,336.96 0.0303030303
3,238.82 0.0153846154
3,189.74 -0.0076335878
3,214.28 0.048
3,067.06 -0.0234375
3,140.67 -0.037593985
3,263.35 -0.0362318841
3,386.04 0
3,386.04 0.0454545455
3,238.82 0
3,238.82 -0.0149253731
3,287.89 -0.0147058824
3,336.96 -0.0215827338
3,410.57 -0.0211267606
3,484.18 0.0441176471
3,336.96 -0.0354609929
3,459.65 -0.0070422535
3,484.18 0
3,484.18 -0.0533333333
3,680.47 0.0067114094
3,655.94 -0.0066666667
3,680.47 0.0067114094
3,655.94 -0.0066666667
3,680.47 -0.0066225166
3,705.01 0.0413793103
3,557.79 -0.0268456376
3,655.94 0.0275862069
3,557.79 -0.0397350993
3,705.01 -0.0194805195
3,778.62 -0.0314465409
3,901.30 0.0258064516
3,803.16 0.0064935065
3,778.62 0.0547945205
3,582.33 0
3,582.33 -0.0068027211
3,606.86 -0.0576923077
3,827.69 -0.0126582278
3,876.77 0.0128205128
3,827.69 0
3,827.69 0.012987013
3,778.62 -0.0434782609
3,950.37 0
3,950.37 0.0125786164
3,901.30 -0.0363636364
4,048.52 0.03125
3,925.84 0.038961039
3,778.62 0.033557047
3,655.94 0
3,655.94 0
3,655.94 0
3,655.94 0.0275862069
3,557.79 -0.0268456376
3,655.94 0.0136054422
3,606.86 0.027972028
3,508.72 -0.0069444444
3,533.25 -0.0136986301
3,582.33 0
3,582.33 0.0138888889
3,533.25 0.0588235294
3,336.96 -0.1168831169
3,778.62 0.0198675497
3,705.01 0.0066666667
3,680.47 -0.0196078431
3,754.08 0
3,754.08 0.0774647887
3,484.18 -0.1547619048
4,122.13 0.0632911392
3,876.77 0.0063694268
3,852.23 0.0064102564
3,827.69 0.0263157895
3,729.55 0.0410958904
3,582.33 0.0281690141
3,484.18 0.0215827338
3,410.57 0.1583333333
2,944.38 0.0909090909
2,699.01 0.067961165
2,527.26 -0.0964912281
2,797.16 -0.05
2,944.38 -0.0243902439
3,017.99 -0.0888888889
3,312.43 0.0887096774
3,042.52 0.0081300813
3,017.99 0.1181818182
2,699.01 -0.0677966102
2,895.31 -0.0166666667
2,944.38 -0.0625
3,140.67 -0.1292517007
3,606.86 0.0208333333
3,533.25 -0.0463576159
3,705.01 -0.0903614458
4,073.06 -0.0404624277
4,244.81 -0.0057471264
4,269.35 0.0235294118
4,171.20 0.049382716
3,974.91 -0.0240963855
4,073.06 0
4,073.06 0
4,073.06 0
4,073.06 0
4,073.06 0
4,073.06 0
4,073.06 -0.0348837209
4,220.28 -0.0114942529
4,269.35 0
4,269.35 0.0175438596
4,195.74 -0.0338983051
4,342.96 -0.0274725275
4,465.64 -0.0054644809
4,490.18 0.0166666667
4,416.57 -0.027027027
4,539.25 -0.0364583333
4,711.01 0.0212765957
4,612.86 0
4,612.86 0
4,612.86 0.0107526882
4,563.79 0.0108695652
4,514.71 0.0454545455
4,318.42 0.0173410405
4,244.81 0.0116959064
4,195.74 -0.0446927374
4,392.03 0.0287356322
4,269.35 -0.0113636364
4,318.42 -0.0638297872
4,612.86 -0.0505050505
4,858.23 -0.0388349515

5,009.37 0.0564102564
4,741.88 0.0372340426
4,571.66 0.0681818182
4,279.85 -0.032967033
4,425.75 -0.0108695652
4,474.39 -0.0212765957
4,571.66 -0.06
4,863.47 -0.0196078431
4,960.74 0
4,960.74 0.0736842105
4,620.29 0.0795454545
4,279.85 -0.0687830688
4,595.98 0.0384615385
4,425.75 -0.0471204188
4,644.61 0.0052631579
4,620.29 -0.0594059406
4,912.10 0
4,912.10 0.01
4,863.47 0.0204081633
4,766.20 -0.0101010101
4,814.83 -0.0294117647
4,960.74 0.02
4,863.47 -0.0196078431
4,960.74 0.0099009901
4,912.10 -0.0471698113
5,155.27 0.0192307692
5,058.00 -0.0545454545
5,349.81 0.0280373832
5,203.91 0
5,203.91 0.0862944162
4,790.51 0.0154639175
4,717.56 0
4,717.56 -0.0102040816
4,766.20 0.0103092784
4,717.56 -0.03
4,863.47 0.0101010101
4,814.83 0
4,814.83 0
4,814.83 -0.0050251256
4,839.15 0.0364583333
4,668.93 -0.0103092784
4,717.56 -0.0251256281
4,839.15 -0.0148514851
4,912.10 0.0150753769
4,839.15 0.0153061224
4,766.20 0.0208333333
4,668.93 0.0052356021
4,644.61 0.0052631579
4,620.29 0
4,620.29 0.0052910053
4,595.98 -0.0307692308
4,741.88 0.0317460317
4,595.98 0
4,595.98 0.0106951872
4,547.34 -0.0053191489
4,571.66 0.0053475936
4,547.34 -0.0053191489
4,571.66 -0.0052910053
4,595.98 0
4,595.98 -0.0104712042
4,644.61 -0.0205128205
4,741.88 -0.025
4,863.47 0
4,863.47 -0.0196078431
4,960.74 0.0099009901
4,912.10 0
4,912.10 0.0466321244
4,693.24 0.0157894737
4,620.29 0.0052910053
4,595.98 0.0053191489
4,571.66 0
4,571.66 -0.0309278351
4,717.56 -0.0202020202
4,814.83 -0.01
4,863.47 0
4,863.47 0.0869565217
4,474.39 -0.0366492147
4,644.61 0.043715847
4,450.07 -0.0317460317
4,595.98 0.0327868852
4,450.07 0.0223463687
4,352.80 0.0346820809
4,206.90 -0.0057471264
4,231.22 -0.0224719101
4,328.48 0
4,328.48 0.0113636364
4,279.85 -0.032967033
4,425.75 -0.0162162162
4,498.71 0.0164835165
4,425.75 0.0581395349
4,182.58 0
4,182.58 -0.0057803468
4,206.90 0.0359281437
4,060.99 -0.0290697674
4,182.58 0.0177514793
4,109.63 0.0180722892
4,036.68 0.0440251572
3,866.46 0.0127388535
3,817.82 0.0064102564
3,793.50 0
3,793.50 0.012987013
3,744.87 0
3,744.87 -0.0064516129
3,769.19 0.0064935065
3,744.87 0.0131578947
3,696.23 -0.0193548387
3,769.19 0.0197368421
3,696.23 0.0066225166
3,671.92 0.0066666667
3,647.60 0.0273972603
3,550.33 -0.0135135135
3,598.96 0
3,598.96 -0.0133333333
3,647.60 0
3,647.60 -0.0066225166
3,671.92 0.0486111111
3,501.70 0
3,501.70 0
3,501.70 -0.0068965517
3,526.01 0.0069444444
3,501.70 0.006993007
3,477.38 -0.0069444444
3,501.70 0.014084507
3,453.06 0.0441176471
3,307.16 -0.0422535211
3,453.06 0
3,453.06 -
 RETURN SAHAM JAPFA
Date Open High Low Close Volume
Apr 29, 2016 990.00 1,005.00 880.00 Rp 925.000 12,115,200
Apr 28, 2016 965.00 985.00 965.00 Rp 970.000 1,337,000
Apr 27, 2016 955.00 985.00 955.00 Rp 965.00 4,060,100
Apr 26, 2016 985.00 985.00 945.00 Rp 955.00 5,970,500
Apr 25, 2016 985.00 1,005.00 965.00 Rp 985.00 4,212,900
Apr 22, 2016 1,010.00 1,010.00 965.00 Rp 985.00 4,438,100
Apr 21, 2016 995.00 1,040.00 985.00 Rp 1,010.00 13,706,700
Apr 12, 2016 820.00 820.00 800.00 Rp 820.00 2,458,200
Apr 12, 2016 15.00 Dividend
Apr 8, 2016 825.00 830.00 810.00 Rp 825.00 2,036,800
Apr 7, 2016 825.00 825.00 810.00 Rp 825.00 1,437,800
Apr 6, 2016 805.00 825.00 800.00 Rp 815.00 3,658,000
Apr 5, 2016 830.00 835.00 805.00 Rp 805.00 1,289,700
Apr 4, 2016 820.00 840.00 820.00 Rp 825.00 2,996,800
Apr 1, 2016 805.00 825.00 805.00 Rp 815.00 4,360,300
Mar 31, 2016 820.00 820.00 800.00 Rp 800.00 4,058,500
Mar 30, 2016 795.00 815.00 795.00 Rp 810.00 2,546,400
Mar 29, 2016 790.00 805.00 785.00 Rp 795.00 1,396,200
Mar 28, 2016 805.00 810.00 775.00 Rp 785.00 3,191,900
Mar 25, 2016 810.00 810.00 810.00 Rp 810.00 0
Mar 24, 2016 810.00 815.00 800.00 Rp 810.00 2,116,500
Mar 23, 2016 825.00 825.00 800.00 Rp 810.00 1,785,100
Mar 22, 2016 810.00 830.00 810.00 Rp 820.00 4,813,300
Mar 21, 2016 805.00 820.00 795.00 Rp 810.00 3,465,900
Mar 18, 2016 800.00 815.00 790.00 Rp 805.00 9,537,700
Mar 17, 2016 795.00 800.00 790.00 Rp 800.00 2,926,100
Mar 16, 2016 800.00 800.00 790.00 Rp 790.00 2,103,700
Mar 15, 2016 815.00 820.00 785.00 Rp 790.00 5,617,900
Mar 10, 2016 795.00 810.00 770.00 Rp 775.00 6,282,200
Mar 9, 2016 795.00 795.00 795.00 Rp 795.00 0
Mar 8, 2016 810.00 810.00 780.00 Rp 795.00 3,726,700
Mar 7, 2016 815.00 820.00 795.00 Rp 795.00 4,757,500
Mar 4, 2016 800.00 815.00 795.00 Rp 815.00 6,396,100
Mar 3, 2016 845.00 855.00 795.00 Rp 800.00 11,025,800
Mar 2, 2016 850.00 860.00 835.00 Rp 845.00 17,909,600
Mar 1, 2016 780.00 840.00 780.00 Rp 830.00 23,738,800
Feb 29, 2016 770.00 785.00 765.00 Rp 765.00 5,699,600
Feb 26, 2016 770.00 775.00 760.00 Rp 765.00 3,508,500
Feb 25, 2016 760.00 775.00 755.00 Rp 760.00 2,398,700
Feb 24, 2016 785.00 785.00 750.00 Rp 755.00 5,433,400
Feb 23, 2016 780.00 830.00 775.00 Rp 790.00 19,964,600
Feb 22, 2016 750.00 790.00 750.00 Rp 780.00 4,390,500
Feb 19, 2016 780.00 790.00 760.00 Rp 770.00 3,821,000
Feb 18, 2016 765.00 805.00 765.00 Rp 775.00 9,108,800
Feb 17, 2016 740.00 775.00 740.00 Rp 765.00 3,631,000
Feb 16, 2016 755.00 770.00 735.00 Rp 740.00 1,561,400
Feb 15, 2016 775.00 780.00 755.00 Rp 755.00 2,291,100
Feb 12, 2016 770.00 780.00 770.00 Rp 770.00 1,370,800
Feb 11, 2016 775.00 785.00 765.00 Rp 775.00 6,831,700
Feb 10, 2016 765.00 785.00 760.00 Rp 775.00 6,643,600
Feb 9, 2016 755.00 770.00 735.00 Rp 765.00 4,899,400
Feb 8, 2016 755.00 755.00 755.00 Rp 755.00 0
Feb 5, 2016 795.00 795.00 755.00 Rp 755.00 5,105,900
Feb 4, 2016 795.00 800.00 775.00 Rp 790.00 8,173,500
Feb 3, 2016 765.00 800.00 755.00 Rp 790.00 12,751,100
Feb 2, 2016 740.00 785.00 735.00 Rp 770.00 27,671,300
Feb 1, 2016 735.00 750.00 730.00 Rp 735.00 6,230,800
Jan 29, 2016 735.00 745.00 725.00 Rp 735.00 38,883,300
Jan 28, 2016 750.00 750.00 725.00 Rp 735.00 30,743,800
Jan 27, 2016 720.00 755.00 710.00 Rp 750.00 50,089,200
Jan 26, 2016 690.00 720.00 670.00 Rp 715.00 19,649,800
Jan 25, 2016 670.00 700.00 665.00 Rp 695.00 14,399,300
Jan 22, 2016 625.00 665.00 625.00 Rp 665.00 20,145,800
Jan 21, 2016 595.00 630.00 595.00 Rp 615.00 10,720,000
Jan 20, 2016 580.00 600.00 575.00 Rp 590.00 6,155,100
Jan 19, 2016 570.00 580.00 560.00 Rp 575.00 2,299,200
Jan 18, 2016 585.00 585.00 565.00 Rp 575.00 4,528,400
Jan 15, 2016 590.00 600.00 580.00 Rp 590.00 2,826,700
Jan 14, 2016 595.00 610.00 580.00 Rp 580.00 6,093,500
Jan 13, 2016 605.00 610.00 590.00 Rp 600.00 3,561,600
Jan 12, 2016 605.00 615.00 600.00 Rp 605.00 1,051,200
Jan 11, 2016 600.00 605.00 595.00 Rp 605.00 1,612,700
Jan 8, 2016 600.00 615.00 595.00 Rp 610.00 2,849,400
Jan 7, 2016 600.00 610.00 585.00 Rp 600.00 5,728,800
 Jan 6, 2016 600.00 630.00 600.00 Rp 610.00 4,251,000
Jan 5, 2016 600.00 620.00 580.00 Rp 595.00 3,260,100
Jan 4, 2016 640.00 640.00 600.00 Rp 605.00 4,260,100
Jan 1, 2016 635.00 635.00 635.00 Rp 635.00 0
Dec 31, 2015 635.00 635.00 635.00 Rp 635.00 0
Dec 30, 2015 615.00 650.00 610.00 Rp 635.00 15,666,600
Dec 29, 2015 610.00 620.00 610.00 Rp 615.00 1,133,700
Dec 28, 2015 625.00 630.00 610.00 Rp 610.00 2,512,300
Dec 25, 2015 630.00 630.00 630.00 Rp 630.00 0
Dec 24, 2015 630.00 630.00 630.00 Rp 630.00 0
Dec 23, 2015 615.00 635.00 595.00 Rp 630.00 15,706,200
Dec 22, 2015 620.00 640.00 600.00 Rp 615.00 15,731,400
Dec 21, 2015 570.00 620.00 560.00 Rp 615.00 8,751,500
Dec 18, 2015 580.00 590.00 550.00 Rp 570.00 5,747,200
Dec 17, 2015 550.00 620.00 545.00 Rp 580.00 15,480,900
Dec 16, 2015 505.00 565.00 494.00 Rp 555.00 22,030,800
Dec 15, 2015 450.00 510.00 450.00 Rp 505.00 23,607,100
Dec 14, 2015 440.00 452.00 434.00 Rp 449.00 2,544,300
Dec 11, 2015 450.00 450.00 435.00 Rp 444.00 1,213,000
Dec 10, 2015 450.00 453.00 430.00 Rp 450.00 4,185,000
Dec 9, 2015 452.00 452.00 452.00 Rp 452.00 0
Dec 8, 2015 454.00 458.00 443.00 Rp 452.00 883
Dec 7, 2015 459.00 460.00 450.00 Rp 453.00 916.8
Dec 4, 2015 457.00 461.00 448.00 Rp 455.00 1,448,200
Dec 3, 2015 460.00 463.00 455.00 Rp 458.00 1,219,500
Dec 2, 2015 467.00 467.00 456.00 Rp 464.00 1,091,800
Dec 1, 2015 470.00 470.00 450.00 Rp 467.00 2,196,200
Nov 30, 2015 469.00 470.00 446.00 Rp 470.00 7,389,400
Nov 27, 2015 468.00 478.00 465.00 Rp 469.00 8,368,900
Nov 26, 2015 460.00 472.00 458.00 Rp 465.00 8,604,200
Nov 25, 2015 432.00 462.00 432.00 Rp 460.00 13,365,600
Nov 24, 2015 425.00 433.00 418.00 Rp 431.00 3,077,100
Nov 23, 2015 420.00 438.00 416.00 Rp 426.00 9,605,500
Nov 20, 2015 396.00 417.00 396.00 Rp 415.00 8,681,900
Nov 19, 2015 383.00 401.00 383.00 Rp 395.00 6,388,200
Nov 18, 2015 397.00 400.00 379.00 Rp 379.00 6,703,300
Nov 17, 2015 394.00 413.00 389.00 Rp 391.00 4,211,900
Nov 16, 2015 410.00 410.00 385.00 Rp 390.00 3,804,400
Nov 13, 2015 434.00 440.00 417.00 Rp 417.00 2,015,100
Nov 12, 2015 439.00 444.00 432.00 Rp 433.00 1,323,000
Nov 11, 2015 436.00 455.00 420.00 Rp 437.00 5,078,300
Nov 10, 2015 450.00 458.00 435.00 Rp 435.00 2,489,600
Nov 9, 2015 480.00 480.00 453.00 Rp 458.00 2,045,500
Nov 6, 2015 481.00 483.00 476.00 Rp 480.00 2,050,000
Nov 5, 2015 490.00 490.00 475.00 Rp 483.00 3,561,400
Nov 4, 2015 480.00 500.00 470.00 Rp 489.00 11,753,700
Nov 3, 2015 428.00 480.00 426.00 Rp 477.00 14,069,100
Nov 2, 2015 440.00 463.00 402.00 Rp 422.00 8,131,000
Oct 30, 2015 365.00 440.00 359.00 Rp 440.00 14,001,700
Oct 29, 2015 390.00 393.00 356.00 Rp 357.00 6,136,800
Oct 28, 2015 400.00 400.00 385.00 Rp 388.00 3,105,500
Oct 27, 2015 408.00 408.00 393.00 Rp 396.00 2,007,700
Oct 26, 2015 420.00 423.00 402.00 Rp 408.00 3,050,600
Oct 23, 2015 415.00 425.00 410.00 Rp 417.00 2,566,300
Oct 22, 2015 434.00 434.00 410.00 Rp 410.00 4,147,100
Oct 21, 2015 435.00 439.00 430.00 Rp 434.00 1,157,400
Oct 20, 2015 441.00 441.00 430.00 Rp 432.00 2,948,800
Oct 19, 2015 441.00 448.00 435.00 Rp 435.00 2,199,500
Oct 16, 2015 468.00 470.00 441.00 Rp 441.00 4,756,100
Oct 15, 2015 466.00 489.00 453.00 Rp 465.00 7,205,200
Oct 14, 2015 466.00 466.00 466.00 Rp 466.00 0
Oct 13, 2015 499.00 515.00 455.00 Rp 466.00 11,008,300
Oct 12, 2015 435.00 495.00 435.00 Rp 494.00 12,608,100
Oct 9, 2015 370.00 449.00 370.00 Rp 435.00 7,883,000
Oct 8, 2015 355.00 376.00 355.00 Rp 369.00 4,508,000
Oct 7, 2015 333.00 358.00 332.00 Rp 355.00 6,239,000
Oct 6, 2015 328.00 345.00 325.00 Rp 326.00 6,702,100
Oct 5, 2015 312.00 328.00 312.00 Rp 321.00 3,741,300
Oct 2, 2015 299.00 323.00 299.00 Rp 308.00 3,090,700
Oct 1, 2015 301.00 305.00 299.00 Rp 301.00 673
Sep 30, 2015 304.00 307.00 296.00 Rp 297.00 2,445,100
Sep 29, 2015 310.00 315.00 304.00 Rp 304.00 3,487,600
Sep 28, 2015 331.00 331.00 317.00 Rp 317.00 1,688,600
Sep 25, 2015 335.00 338.00 330.00 Rp 331.00 2,695,400
Sep 24, 2015 338.00 338.00 338.00 Rp 338.00 0
Sep 23, 2015 340.00 347.00 334.00 Rp 338.00 1,281,500
Sep 22, 2015 344.00 354.00 339.00 Rp 340.00 2,204,400
Sep 21, 2015 330.00 344.00 325.00 Rp 339.00 2,060,100
Sep 18, 2015 344.00 350.00 330.00 Rp 330.00 3,871,700
Sep 17, 2015 343.00 345.00 340.00 Rp 343.00 574.6
Sep 16, 2015 336.00 343.00 334.00 Rp 343.00 565.3
Sep 15, 2015 342.00 342.00 333.00 Rp 335.00 664.1
Sep 14, 2015 341.00 347.00 341.00 Rp 342.00 704.3
Sep 11, 2015 344.00 348.00 341.00 Rp 344.00 401.9
Sep 10, 2015 341.00 344.00 340.00 Rp 340.00 459
Sep 9, 2015 350.00 352.00 341.00 Rp 345.00 1,077,400
Sep 8, 2015 346.00 347.00 335.00 Rp 341.00 479.2
Sep 7, 2015 355.00 356.00 335.00 Rp 343.00 684.3
Sep 4, 2015 368.00 368.00 357.00 Rp 358.00 967.6
Sep 3, 2015 350.00 370.00 350.00 Rp 368.00 1,536,500
Sep 2, 2015 355.00 363.00 338.00 Rp 352.00 1,707,700
Sep 1, 2015 373.00 379.00 352.00 Rp 358.00 2,476,800
Aug 31, 2015 345.00 375.00 344.00 Rp 368.00 4,332,300
Aug 28, 2015 345.00 365.00 335.00 Rp 345.00 2,172,500
Aug 27, 2015 323.00 348.00 315.00 Rp 339.00 3,264,300
Aug 26, 2015 320.00 320.00 303.00 Rp 320.00 2,228,900
Aug 25, 2015 314.00 328.00 312.00 Rp 312.00 2,068,700
Aug 24, 2015 350.00 350.00 303.00 Rp 314.00 3,591,900
Aug 21, 2015 370.00 370.00 358.00 Rp 361.00 1,098,000
Aug 20, 2015 384.00 384.00 370.00 Rp 370.00 701.1
Aug 19, 2015 380.00 395.00 380.00 Rp 384.00 1,570,200
Aug 18, 2015 383.00 387.00 365.00 Rp 380.00 719
Aug 17, 2015 383.00 383.00 383.00 Rp 383.00 0
Aug 14, 2015 382.00 383.00 375.00 Rp 383.00 481
Aug 13, 2015 365.00 385.00 365.00 Rp 379.00 2,068,900
Aug 12, 2015 389.00 389.00 361.00 Rp 365.00 3,091,800
Aug 11, 2015 410.00 418.00 382.00 Rp 390.00 2,301,700
Aug 10, 2015 417.00 417.00 407.00 Rp 410.00 577.4
Aug 7, 2015 429.00 432.00 413.00 Rp 417.00 388.5
Aug 6, 2015 430.00 434.00 426.00 Rp 426.00 352.9
Aug 5, 2015 427.00 437.00 424.00 Rp 434.00 724.8
Aug 4, 2015 427.00 434.00 425.00 Rp 427.00 533.4
Aug 3, 2015 438.00 450.00 428.00 Rp 428.00 1,072,600
Jul 31, 2015 430.00 440.00 411.00 Rp 440.00 1,796,600
Jul 30, 2015 450.00 450.00 427.00 Rp 431.00 1,666,300
Jul 29, 2015 483.00 483.00 445.00 Rp 445.00 6,391,500
Jul 28, 2015 505.00 505.00 481.00 Rp 481.00 2,473,400
Jul 27, 2015 515.00 515.00 495.00 Rp 500.00 3,837,100
Jul 24, 2015 515.00 515.00 505.00 Rp 515.00 2,177,100
Jul 23, 2015 525.00 525.00 515.00 Rp 515.00 577.9
Jul 22, 2015 530.00 530.00 520.00 Rp 525.00 1,328,600
Jul 21, 2015 525.00 525.00 525.00 Rp 525.00 0
Jul 20, 2015 525.00 525.00 525.00 Rp 525.00 0
Jul 17, 2015 525.00 525.00 525.00 Rp 525.00 0
Jul 16, 2015 525.00 525.00 525.00 Rp 525.00 0
Jul 15, 2015 530.00 530.00 525.00 Rp 525.00 3,545,600
Jul 14, 2015 535.00 540.00 525.00 Rp 530.00 1,099,800
Jul 13, 2015 535.00 535.00 525.00 Rp 530.00 812.5
Jul 10, 2015 540.00 540.00 525.00 Rp 530.00 2,224,300
Jul 9, 2015 525.00 540.00 525.00 Rp 535.00 1,844,100
Jul 8, 2015 545.00 545.00 525.00 Rp 530.00 1,674,300
Jul 7, 2015 540.00 545.00 530.00 Rp 535.00 2,147,000
Jul 6, 2015 555.00 555.00 535.00 Rp 535.00 2,234,900
Jul 3, 2015 540.00 565.00 535.00 Rp 550.00 3,878,100
Jul 2, 2015 540.00 555.00 530.00 Rp 535.00 1,919,700
Jul 1, 2015 535.00 555.00 530.00 Rp 540.00 3,069,500
Jun 30, 2015 535.00 545.00 525.00 Rp 535.00 1,391,400
Jun 29, 2015 550.00 550.00 525.00 Rp 535.00 2,316,000
Jun 26, 2015 560.00 570.00 550.00 Rp 550.00 1,759,600
Jun 25, 2015 575.00 575.00 555.00 Rp 560.00 2,669,700
Jun 24, 2015 580.00 590.00 575.00 Rp 575.00 3,326,600
Jun 23, 2015 570.00 590.00 570.00 Rp 580.00 4,786,700
Jun 22, 2015 565.00 580.00 565.00 Rp 570.00 1,763,600
Jun 19, 2015 580.00 590.00 565.00 Rp 565.00 3,450,900
Jun 18, 2015 590.00 595.00 575.00 Rp 575.00 2,084,300
Jun 17, 2015 580.00 595.00 575.00 Rp 580.00 4,281,300
Jun 16, 2015 580.00 590.00 575.00 Rp 580.00 1,908,500
Jun 15, 2015 595.00 600.00 585.00 Rp 585.00 2,655,100
Jun 12, 2015 615.00 615.00 595.00 Rp 595.00 3,673,700
Jun 11, 2015 605.00 625.00 600.00 Rp 610.00 2,331,800
Jun 10, 2015 595.00 610.00 590.00 Rp 600.00 4,361,100
Jun 9, 2015 625.00 625.00 580.00 Rp 590.00 2,661,100
Jun 8, 2015 650.00 665.00 620.00 Rp 625.00 3,968,600
Jun 5, 2015 660.00 670.00 660.00 Rp 660.00 2,021,500
Jun 4, 2015 660.00 685.00 655.00 Rp 660.00 2,380,400
Jun 3, 2015 665.00 680.00 650.00 Rp 660.00 3,353,000
 Jun 2, 2015 665.00 665.00 665.00 Rp 665.00 0
Jun 1, 2015 680.00 680.00 660.00 Rp 665.00 3,095,300
May 29, 2015 720.00 720.00 680.00 Rp 680.00 7,146,600
May 28, 2015 710.00 720.00 695.00 Rp 715.00 7,109,300
May 27, 2015 710.00 735.00 695.00 Rp 700.00 14,436,000
May 26, 2015 660.00 715.00 660.00 Rp 715.00 18,944,800
May 25, 2015 630.00 670.00 630.00 Rp 660.00 11,980,300
May 22, 2015 625.00 630.00 620.00 Rp 625.00 1,968,500
May 21, 2015 610.00 630.00 610.00 Rp 620.00 3,434,300
May 20, 2015 625.00 630.00 615.00 Rp 620.00 3,659,500
May 19, 2015 630.00 630.00 600.00 Rp 615.00 3,546,700
May 18, 2015 635.00 635.00 620.00 Rp 620.00 2,004,300
May 15, 2015 625.00 640.00 620.00 Rp 630.00 2,951,100
May 14, 2015 625.00 625.00 625.00 Rp 625.00 0
May 13, 2015 635.00 650.00 625.00 Rp 625.00 8,827,800
May 12, 2015 580.00 635.00 580.00 Rp 620.00 16,731,100
May 11, 2015 565.00 590.00 555.00 Rp 580.00 6,613,700
May 8, 2015 570.00 590.00 550.00 Rp 555.00 8,199,500
May 7, 2015 580.00 600.00 560.00 Rp 560.00 3,812,900
May 6, 2015 550.00 610.00 550.00 Rp 590.00 7,898,800
May 5, 2015 525.00 555.00 525.00 Rp 550.00 6,145,400
May 4, 2015 545.00 550.00 520.00 Rp 525.00 4,565,200
May 1, 2015 550.00 550.00 550.00 Rp 550.00 0
Apr 30, 2015 550.00 560.00 545.00 Rp 550.00 4,339,900
Apr 29, 2015 565.00 575.00 550.00 Rp 555.00 5,738,700
Apr 28, 2015 575.00 575.00 550.00 Rp 565.00 8,111,800
Apr 27, 2015 605.00 625.00 575.00 Rp 575.00 16,505,200
Apr 24, 2015 635.00 650.00 620.00 Rp 620.00 8,260,900
Apr 23, 2015 665.00 665.00 625.00 Rp 635.00 18,700,200
Apr 22, 2015 695.00 695.00 655.00 Rp 660.00 7,193,300
Apr 21, 2015 685.00 705.00 680.00 Rp 685.00 9,094,900
Apr 20, 2015 705.00 705.00 680.00 Rp 685.00 5,426,200
Apr 17, 2015 715.00 720.00 705.00 Rp 705.00 2,950,100
Apr 16, 2015 715.00 725.00 705.00 Rp 710.00 4,625,700
Apr 15, 2015 730.00 735.00 710.00 Rp 710.00 4,831,800
Apr 14, 2015 760.00 760.00 725.00 Rp 725.00 12,832,700
Apr 13, 2015 755.00 800.00 755.00 Rp 755.00 5,872,200
Apr 10, 2015 770.00 785.00 760.00 Rp 770.00 8,902,300
Apr 9, 2015 790.00 790.00 770.00 Rp 770.00 11,493,100
 Apr 8, 2015 795.00 805.00 780.00 Rp 785.00 5,407,500
Apr 7, 2015 775.00 805.00 770.00 Rp 790.00 16,419,100
Apr 6, 2015 760.00 775.00 760.00 Rp 770.00 5,971,000
Apr 3, 2015 760.00 760.00 760.00 Rp 760.00 0
Apr 2, 2015 770.00 775.00 755.00 Rp 760.00 6,433,400
Apr 1, 2015 780.00 795.00 765.00 Rp 770.00 3,875,100
Mar 31, 2015 785.00 810.00 780.00 Rp 780.00 11,072,300
Mar 30, 2015 770.00 780.00 770.00 Rp 775.00 2,286,700
Mar 27, 2015 770.00 780.00 765.00 Rp 770.00 7,444,100
Mar 26, 2015 770.00 775.00 750.00 Rp 765.00 4,131,900
Mar 25, 2015 785.00 795.00 765.00 Rp 765.00 3,624,900
Mar 24, 2015 805.00 810.00 785.00 Rp 785.00 3,338,100
Mar 23, 2015 805.00 820.00 790.00 Rp 790.00 3,679,100
Mar 20, 2015 825.00 825.00 805.00 Rp 805.00 5,578,700
Mar 19, 2015 825.00 850.00 775.00 Rp 820.00 17,100,300
Mar 18, 2015 825.00 835.00 820.00 Rp 825.00 4,604,400
Mar 17, 2015 825.00 845.00 815.00 Rp 820.00 6,133,000
Mar 16, 2015 825.00 835.00 815.00 Rp 815.00 5,138,900
Mar 13, 2015 850.00 855.00 820.00 Rp 820.00 10,191,300
Mar 12, 2015 845.00 865.00 845.00 Rp 845.00 4,258,000
Mar 11, 2015 850.00 855.00 840.00 Rp 845.00 3,304,200
Mar 10, 2015 845.00 865.00 825.00 Rp 860.00 4,083,500
Mar 9, 2015 865.00 875.00 845.00 Rp 845.00 4,854,500
Mar 6, 2015 865.00 880.00 865.00 Rp 875.00 3,563,900
Mar 5, 2015 870.00 890.00 865.00 Rp 870.00 7,006,900
Mar 4, 2015 860.00 895.00 850.00 Rp 885.00 9,444,700
Mar 3, 2015 885.00 890.00 860.00 Rp 860.00 6,381,200
Mar 2, 2015 890.00 895.00 880.00 Rp 885.00 5,912,600
Feb 27, 2015 880.00 915.00 870.00 Rp 900.00 25,650,600
Feb 26, 2015 870.00 900.00 870.00 Rp 880.00 22,076,700
Feb 25, 2015 815.00 875.00 815.00 Rp 870.00 22,131,500
Feb 24, 2015 820.00 830.00 805.00 Rp 820.00 4,397,100
Feb 23, 2015 825.00 830.00 810.00 Rp 810.00 7,299,900
Feb 20, 2015 800.00 835.00 795.00 Rp 825.00 5,119,700
Feb 19, 2015 800.00 800.00 800.00 Rp 800.00 0
Feb 18, 2015 800.00 810.00 780.00 Rp 800.00 9,312,900
Feb 17, 2015 820.00 825.00 800.00 Rp 800.00 9,731,700
Feb 16, 2015 830.00 835.00 815.00 Rp 820.00 4,132,400
Feb 13, 2015 830.00 840.00 820.00 Rp 825.00 5,730,600
Feb 12, 2015 855.00 865.00 825.00 Rp 830.00 11,422,200
Feb 11, 2015 865.00 865.00 850.00 Rp 855.00 5,242,900
Feb 10, 2015 870.00 875.00 860.00 Rp 860.00 3,908,500
Feb 9, 2015 880.00 880.00 865.00 Rp 865.00 3,438,100
Feb 6, 2015 865.00 880.00 865.00 Rp 880.00 2,878,200
Feb 5, 2015 870.00 880.00 855.00 Rp 865.00 5,501,100
Feb 4, 2015 875.00 875.00 865.00 Rp 865.00 4,631,600
Feb 3, 2015 870.00 880.00 870.00 Rp 870.00 2,737,300
Feb 2, 2015 895.00 895.00 860.00 Rp 865.00 12,049,800
Jan 30, 2015 900.00 900.00 890.00 Rp 890.00 3,636,800
Jan 29, 2015 895.00 900.00 890.00 Rp 895.00 2,944,200
Jan 28, 2015 890.00 910.00 885.00 Rp 895.00 4,939,800
Jan 27, 2015 885.00 900.00 880.00 Rp 895.00 6,310,100
Jan 26, 2015 905.00 910.00 875.00 Rp 880.00 11,326,000
Jan 23, 2015 920.00 925.00 900.00 Rp 905.00 19,867,400
Jan 22, 2015 895.00 915.00 890.00 Rp 905.00 22,864,600
Jan 21, 2015 895.00 905.00 885.00 Rp 890.00 6,104,000
Jan 20, 2015 900.00 900.00 885.00 Rp 885.00 5,000,700
Jan 19, 2015 905.00 925.00 895.00 Rp 895.00 3,506,000
Jan 16, 2015 920.00 920.00 900.00 Rp 900.00 4,464,500
Jan 15, 2015 920.00 935.00 920.00 Rp 920.00 2,003,700
Jan 14, 2015 945.00 950.00 920.00 Rp 925.00 4,918,000
Jan 13, 2015 940.00 965.00 930.00 Rp 940.00 12,719,900
Jan 12, 2015 900.00 940.00 885.00 Rp 935.00 8,536,800
Jan 9, 2015 925.00 925.00 885.00 Rp 900.00 13,184,200
Jan 8, 2015 935.00 935.00 920.00 Rp 920.00 2,831,000
Jan 7, 2015 935.00 935.00 920.00 Rp 925.00 4,480,200
Jan 6, 2015 950.00 950.00 930.00 Rp 930.00 4,228,400
Jan 5, 2015 955.00 960.00 940.00 Rp 950.00 2,602,800
Jan 2, 2015 950.00 955.00 945.00 Rp 950.00 2,126,400
Jan 1, 2015 950.00 950.00 950.00 Rp 950.00 0
Dec 31, 2014 950.00 950.00 950.00 Rp 950.00 0
Dec 30, 2014 950.00 950.00 940.00 Rp 950.00 2,998,200
Dec 29, 2014 980.00 980.00 950.00 Rp 950.00 4,127,100
Dec 26, 2014 950.00 950.00 950.00 Rp 950.00 0
Dec 25, 2014 950.00 950.00 950.00 Rp 950.00 0
Dec 24, 2014 950.00 960.00 945.00 Rp 950.00 6,791,200
Dec 23, 2014 950.00 960.00 945.00 Rp 950.00 4,532,200
Dec 22, 2014 950.00 970.00 940.00 Rp 940.00 4,070,100
Dec 19, 2014 950.00 960.00 945.00 Rp 950.00 10,490,800
Dec 18, 2014 955.00 970.00 935.00 Rp 935.00 6,956,800
Dec 17, 2014 945.00 955.00 935.00 Rp 940.00 5,253,800
Dec 16, 2014 990.00 990.00 940.00 Rp 940.00 16,707,700
Dec 15, 2014 1,015.00 1,015.00 985.00 Rp 995.00 10,153,400
Dec 12, 2014 1,015.00 1,015.00 1,005.00 Rp 1,015.00 1,977,000
Dec 11, 2014 1,010.00 1,025.00 1,005.00 Rp 1,005.00 5,126,100
Dec 10, 2014 1,020.00 1,035.00 1,005.00 Rp 1,015.00 6,106,200
Dec 9, 2014 1,055.00 1,065.00 1,000.00 Rp 1,020.00 14,560,200
Dec 8, 2014 1,095.00 1,100.00 1,050.00 Rp 1,055.00 11,381,300
Dec 5, 2014 1,110.00 1,110.00 1,090.00 Rp 1,095.00 4,767,800
Dec 4, 2014 1,100.00 1,120.00 1,100.00 Rp 1,110.00 7,610,500
Dec 3, 2014 1,135.00 1,140.00 1,090.00 Rp 1,100.00 6,919,600
Dec 2, 2014 1,125.00 1,140.00 1,120.00 Rp 1,135.00 2,908,000
Dec 1, 2014 1,140.00 1,155.00 1,120.00 Rp 1,120.00 3,837,200
Nov 28, 20141,145.00 1,165.00 1,135.00 Rp 1,145.00 6,883,300
Nov 27, 20141,155.00 1,165.00 1,120.00 Rp 1,155.00 14,013,800
Nov 26, 20141,095.00 1,115.00 1,090.00 Rp 1,095.00 1,711,800
Nov 25, 20141,105.00 1,120.00 1,095.00 Rp 1,105.00 1,791,200
Nov 24, 20141,120.00 1,130.00 1,115.00 Rp 1,120.00 3,483,400
Nov 21, 20141,115.00 1,120.00 1,085.00 Rp 1,115.00 3,266,900
Nov 20, 20141,085.00 1,115.00 1,080.00 Rp 1,085.00 3,117,400
Nov 19, 20141,100.00 1,125.00 1,100.00 Rp 1,100.00 4,205,800
Nov 18, 20141,110.00 1,120.00 1,080.00 Rp 1,110.00 4,846,900
Nov 17, 20141,070.00 1,085.00 1,070.00 Rp 1,080.00 1,666,500
Nov 14, 20141,070.00 1,085.00 1,065.00 Rp 1,070.00 2,620,600
Nov 13, 20141,070.00 1,125.00 1,060.00 Rp 1,070.00 7,769,900
Nov 12, 20141,125.00 1,130.00 1,115.00 Rp 1,125.00 2,382,300
Nov 11, 20141,115.00 1,125.00 1,080.00 Rp 1,115.00 7,680,700
Nov 10, 20141,075.00 1,105.00 1,070.00 Rp 1,075.00 3,485,500
Nov 7, 2014 1,090.00 1,125.00 1,085.00 Rp 1,090.00 6,337,400
Nov 6, 2014 1,125.00 1,170.00 1,120.00 Rp 1,125.00 5,478,900
Nov 5, 2014 1,165.00 1,175.00 1,150.00 Rp 1,165.00 4,108,700
Nov 4, 2014 1,150.00 1,180.00 1,140.00 Rp 1,150.00 2,351,200
Nov 3, 2014 1,140.00 1,250.00 1,140.00 Rp 1,140.00 20,876,300
Oct 31, 2014 1,255.00 1,255.00 1,225.00 Rp 1,255.00 3,683,600
Oct 30, 2014 1,230.00 1,230.00 1,185.00 Rp 1,230.00 4,007,700
Oct 29, 2014 1,195.00 1,210.00 1,185.00 Rp 1,195.00 1,706,500
Oct 28, 2014 1,180.00 1,210.00 1,175.00 Rp 1,180.00 2,043,100
Oct 27, 2014 1,195.00 1,225.00 1,195.00 Rp 1,195.00 2,927,000
Oct 24, 2014 1,205.00 1,220.00 1,200.00 Rp 1,205.00 2,545,000
Oct 23, 2014 1,205.00 1,215.00 1,195.00 Rp 1,205.00 2,421,600
Oct 22, 2014 1,205.00 1,215.00 1,200.00 Rp 1,205.00 2,724,400
Oct 21, 2014 1,200.00 1,225.00 1,190.00 Rp 1,200.00 3,319,100
Oct 20, 2014 1,190.00 1,250.00 1,190.00 Rp 1,190.00 5,704,200
Oct 17, 2014 1,220.00 1,220.00 1,185.00 Rp 1,220.00 3,140,900
Oct 16, 2014 1,185.00 1,195.00 1,150.00 Rp 1,185.00 2,827,800
Oct 15, 2014 1,170.00 1,180.00 1,140.00 Rp 1,170.00 3,290,700
Oct 14, 2014 1,150.00 1,165.00 1,140.00 Rp 1,150.00 1,376,200
Oct 13, 2014 1,150.00 1,165.00 1,140.00 Rp 1,150.00 1,503,500
Oct 10, 2014 1,150.00 1,185.00 1,125.00 Rp 1,150.00 2,911,600
Oct 9, 2014 1,190.00 1,200.00 1,190.00 Rp 1,190.00 1,737,100
Oct 8, 2014 1,175.00 1,200.00 1,175.00 Rp 1,175.00 2,773,600
Oct 7, 2014 1,215.00 1,220.00 1,175.00 Rp 1,215.00 3,846,300
Oct 6, 2014 1,170.00 1,180.00 1,155.00 Rp 1,170.00 2,288,300
Oct 3, 2014 1,155.00 1,200.00 1,155.00 Rp 1,155.00 4,488,100
Oct 2, 2014 1,185.00 1,235.00 1,180.00 Rp 1,185.00 5,648,100
Oct 1, 2014 1,235.00 1,260.00 1,235.00 Rp 1,235.00 3,618,900
Sep 30, 2014 1,230.00 1,255.00 1,225.00 Rp 1,230.00 4,920,200
Sep 29, 2014 1,245.00 1,285.00 1,230.00 Rp 1,245.00 4,685,700
Sep 26, 2014 1,270.00 1,295.00 1,255.00 Rp 1,270.00 4,564,100
Sep 25, 2014 1,295.00 1,325.00 1,295.00 Rp 1,295.00 2,519,300
Sep 24, 2014 1,300.00 1,315.00 1,290.00 Rp 1,300.00 1,657,100
Sep 23, 2014 1,295.00 1,325.00 1,295.00 Rp 1,295.00 4,104,700
Sep 22, 2014 1,325.00 1,350.00 1,275.00 Rp 1,325.00 13,614,800
Sep 19, 2014 1,300.00 1,345.00 1,300.00 Rp 1,300.00 11,893,000
Sep 18, 2014 1,325.00 1,400.00 1,325.00 Rp 1,325.00 11,550,200
Sep 17, 2014 1,395.00 1,400.00 1,375.00 Rp 1,395.00 10,908,800
Sep 16, 2014 1,380.00 1,390.00 1,360.00 Rp 1,380.00 11,434,600
Sep 15, 2014 1,375.00 1,400.00 1,345.00 Rp 1,375.00 16,459,100
Sep 12, 2014 1,365.00 1,380.00 1,250.00 Rp 1,365.00 16,984,800
Sep 11, 2014 1,255.00 1,275.00 1,250.00 Rp 1,255.00 3,831,700
Sep 10, 2014 1,250.00 1,275.00 1,230.00 Rp 1,250.00 9,522,900
Sep 9, 2014 1,275.00 1,320.00 1,275.00 Rp 1,275.00 3,988,500
Sep 8, 2014 1,310.00 1,330.00 1,305.00 Rp 1,310.00 2,827,700
Sep 5, 2014 1,325.00 1,330.00 1,310.00 Rp 1,325.00 3,450,200
Sep 4, 2014 1,310.00 1,335.00 1,310.00 Rp 1,310.00 2,905,400
Sep 3, 2014 1,330.00 1,345.00 1,325.00 Rp 1,330.00 3,405,500
 Sep 2, 2014 1,345.00 1,345.00 1,295.00 Rp 1,345.00 24,790,900
Sep 1, 2014 1,300.00 1,305.00 1,290.00 Rp 1,300.00 1,797,900
Aug 29, 20141,290.00 1,310.00 1,290.00 Rp 1,290.00 5,203,000
Aug 28, 20141,310.00 1,315.00 1,280.00 Rp 1,310.00 9,851,400
Aug 27, 20141,285.00 1,285.00 1,255.00 Rp 1,285.00 2,482,800
Aug 26, 20141,265.00 1,280.00 1,255.00 Rp 1,265.00 3,148,400
Aug 25, 20141,275.00 1,300.00 1,275.00 Rp 1,275.00 3,268,900
Aug 22, 20141,300.00 1,320.00 1,300.00 Rp 1,300.00 8,631,200
Aug 21, 20141,300.00 1,315.00 1,250.00 Rp 1,300.00 24,145,400
Aug 20, 20141,270.00 1,280.00 1,245.00 Rp 1,270.00 8,402,700
Aug 19, 20141,250.00 1,265.00 1,250.00 Rp 1,250.00 2,369,200
Aug 18, 20141,250.00 1,275.00 1,250.00 Rp 1,250.00 3,566,300
Aug 15, 20141,270.00 1,290.00 1,265.00 Rp 1,270.00 4,558,200
Aug 14, 20141,275.00 1,305.00 1,265.00 Rp 1,275.00 5,298,300
Aug 13, 20141,290.00 1,300.00 1,270.00 Rp 1,290.00 16,454,000
Aug 12, 20141,260.00 1,275.00 1,255.00 Rp 1,260.00 4,285,600
Aug 11, 20141,255.00 1,265.00 1,250.00 Rp 1,255.00 4,210,100
Aug 8, 2014 1,245.00 1,260.00 1,225.00 Rp 1,245.00 3,575,400
Aug 7, 2014 1,225.00 1,235.00 1,225.00 Rp 1,225.00 2,878,500
Aug 6, 2014 1,235.00 1,240.00 1,225.00 Rp 1,235.00 919
Aug 5, 2014 1,230.00 1,245.00 1,225.00 Rp 1,230.00 2,871,800
Aug 4, 2014 1,235.00 1,260.00 1,215.00 Rp 1,235.00 1,264,000
Aug 1, 2014 1,260.00 1,260.00 1,260.00 Rp 1,260.00 0
Jul 31, 2014 1,260.00 1,260.00 1,260.00 Rp 1,260.00 0
Jul 30, 2014 1,260.00 1,260.00 1,260.00 Rp 1,260.00 0
Jul 29, 2014 1,260.00 1,260.00 1,260.00 Rp 1,260.00 0
Jul 28, 2014 1,260.00 1,260.00 1,260.00 Rp 1,260.00 0
Jul 25, 2014 1,260.00 1,290.00 1,230.00 Rp 1,260.00 1,977,200
Jul 24, 2014 1,240.00 1,250.00 1,200.00 Rp 1,240.00 1,147,300
Jul 23, 2014 1,235.00 1,265.00 1,235.00 Rp 1,235.00 4,211,800
Jul 22, 2014 1,240.00 1,280.00 1,210.00 Rp 1,240.00 10,042,000
Jul 21, 2014 1,270.00 1,280.00 1,255.00 Rp 1,270.00 4,670,400
Jul 18, 2014 1,255.00 1,270.00 1,235.00 Rp 1,255.00 6,382,800
Jul 17, 2014 1,255.00 1,300.00 1,250.00 Rp 1,255.00 10,732,300
Jul 16, 2014 1,285.00 1,295.00 1,230.00 Rp 1,285.00 25,185,900
Jul 15, 2014 1,230.00 1,230.00 1,210.00 Rp 1,230.00 2,615,400
Jul 14, 2014 1,210.00 1,230.00 1,200.00 Rp 1,210.00 1,929,500
Jul 11, 2014 1,220.00 1,245.00 1,215.00 Rp 1,220.00 2,597,900
Jul 10, 2014 1,240.00 1,275.00 1,230.00 Rp 1,240.00 16,391,700
 Jul 9, 2014 1,230.00 1,230.00 1,230.00 Rp 1,230.00 0
Jul 8, 2014 1,230.00 1,270.00 1,230.00 Rp 1,230.00 6,786,300
Jul 7, 2014 1,250.00 1,255.00 1,215.00 Rp 1,250.00 14,317,300
Jul 4, 2014 1,215.00 1,235.00 1,200.00 Rp 1,215.00 6,432,600
Jul 3, 2014 1,195.00 1,210.00 1,195.00 Rp 1,195.00 1,643,300
Jul 2, 2014 1,200.00 1,210.00 1,190.00 Rp 1,200.00 1,475,900
Jul 1, 2014 1,195.00 1,215.00 1,190.00 Rp 1,195.00 5,788,800
Jun 30, 2014 1,220.00 1,220.00 1,130.00 Rp 1,220.00 12,373,500
Jun 27, 2014 1,160.00 1,185.00 1,155.00 Rp 1,160.00 1,582,800
Jun 26, 2014 1,155.00 1,180.00 1,150.00 Rp 1,155.00 6,745,800
Jun 25, 2014 1,160.00 1,180.00 1,155.00 Rp 1,160.00 4,452,400
Jun 25, 2014 10.00 Dividend
Jun 24, 2014 1,175.00 1,195.00 1,165.00 Rp 1,175.00 14,164,600
Jun 23, 2014 1,160.00 1,210.00 1,160.00 Rp 1,160.00 14,404,100
Jun 20, 2014 1,200.00 1,205.00 1,135.00 Rp 1,200.00 16,809,400
Jun 19, 2014 1,140.00 1,170.00 1,135.00 Rp 1,140.00 10,859,700
Jun 18, 2014 1,150.00 1,210.00 1,140.00 Rp 1,150.00 32,538,200
Jun 17, 2014 1,200.00 1,210.00 1,185.00 Rp 1,200.00 19,199,500
Jun 16, 2014 1,195.00 1,240.00 1,185.00 Rp 1,195.00 15,791,500
Jun 13, 2014 1,230.00 1,270.00 1,225.00 Rp 1,230.00 15,453,600
Jun 12, 2014 1,260.00 1,295.00 1,255.00 Rp 1,260.00 10,783,400
Jun 11, 2014 1,290.00 1,305.00 1,270.00 Rp 1,290.00 15,440,700
Jun 10, 2014 1,280.00 1,295.00 1,270.00 Rp 1,280.00 6,239,000
Jun 9, 2014 1,270.00 1,335.00 1,270.00 Rp 1,270.00 11,606,600
Jun 6, 2014 1,320.00 1,325.00 1,290.00 Rp 1,320.00 7,316,000
Jun 5, 2014 1,295.00 1,295.00 1,275.00 Rp 1,285.00 2,790,000
Jun 4, 2014 1,285.00 1,315.00 1,285.00 Rp 1,285.00 4,719,500
Jun 3, 2014 1,290.00 1,315.00 1,285.00 Rp 1,290.00 4,575,400
Jun 2, 2014 1,305.00 1,320.00 1,285.00 Rp 1,305.00 4,989,200
May 30, 20141,315.00 1,390.00 1,315.00 Rp 1,315.00 16,678,400
May 29, 20141,375.00 1,375.00 1,375.00 Rp 1,375.00 0
May 28, 20141,375.00 1,390.00 1,320.00 Rp 1,375.00 18,152,000
May 27, 20141,340.00 1,340.00 1,340.00 Rp 1,340.00 0
May 26, 20141,340.00 1,360.00 1,335.00 Rp 1,340.00 9,469,100
May 23, 20141,350.00 1,350.00 1,280.00 Rp 1,350.00 28,835,300
May 22, 20141,275.00 1,310.00 1,270.00 Rp 1,275.00 8,330,400
May 21, 20141,270.00 1,275.00 1,230.00 Rp 1,270.00 5,476,800
May 20, 20141,250.00 1,280.00 1,240.00 Rp 1,250.00 5,285,700
May 19, 20141,270.00 1,325.00 1,260.00 Rp 1,270.00 6,882,500
May 16, 20141,315.00 1,325.00 1,310.00 Rp 1,310.00 6,894,600
May 15, 20141,315.00 1,315.00 1,315.00 Rp 1,315.00 0
May 14, 20141,325.00 1,340.00 1,300.00 Rp 1,315.00 17,390,400
May 13, 20141,330.00 1,335.00 1,305.00 Rp 1,320.00 10,462,500
May 12, 20141,395.00 1,395.00 1,300.00 Rp 1,320.00 36,797,300
May 9, 2014 1,365.00 1,395.00 1,365.00 Rp 1,395.00 11,502,300
May 8, 2014 1,290.00 1,375.00 1,280.00 Rp 1,365.00 19,030,500
May 7, 2014 1,305.00 1,310.00 1,275.00 Rp 1,285.00 12,942,800
May 6, 2014 1,230.00 1,305.00 1,230.00 Rp 1,300.00 12,954,200
May 5, 2014 1,240.00 1,240.00 1,215.00 Rp 1,220.00 5,435,500
May 2, 2014 1,280.00 1,290.00 1,235.00 Rp 1,235.00 6,001,200
May 1, 2014 1,265.00 1,265.00 1,265.00 Rp 1,265.00 0
Apr 30, 2014 1,275.00 1,310.00 1,250.00 Rp 1,265.00 8,309,800
Apr 29, 2014 1,270.00 1,280.00 1,240.00 Rp 1,260.00 8,671,200
Apr 28, 2014 1,320.00 1,320.00 1,260.00 Rp 1,270.00 5,715,600
Apr 25, 2014 1,370.00 1,370.00 1,320.00 Rp 1,320.00 3,768,200
Apr 24, 2014 1,265.00 1,340.00 1,260.00 Rp 1,340.00 15,279,000
Apr 23, 2014 1,310.00 1,320.00 1,240.00 Rp 1,260.00 16,408,500
Apr 22, 2014 1,400.00 1,400.00 1,295.00 Rp 1,310.00 12,389,500
Apr 21, 2014 1,385.00 1,410.00 1,385.00 Rp 1,385.00 1,010,600
Apr 18, 2014 1,385.00 1,385.00 1,385.00 Rp 1,385.00 0
Apr 17, 2014 1,425.00 1,435.00 1,355.00 Rp 1,385.00 4,510,800
Apr 16, 2014 1,440.00 1,460.00 1,410.00 Rp 1,415.00 3,068,100
Apr 15, 2014 1,435.00 1,455.00 1,430.00 Rp 1,435.00 1,351,800
Apr 14, 2014 1,405.00 1,440.00 1,405.00 Rp 1,430.00 2,567,500
Apr 11, 2014 1,355.00 1,425.00 1,350.00 Rp 1,405.00 2,385,700
Apr 10, 2014 1,455.00 1,460.00 1,360.00 Rp 1,375.00 6,108,900
Apr 9, 2014 1,460.00 1,460.00 1,460.00 Rp 1,460.00 0
Apr 8, 2014 1,475.00 1,475.00 1,450.00 Rp 1,460.00 2,472,000
Apr 7, 2014 1,420.00 1,475.00 1,420.00 Rp 1,465.00 8,271,300
Apr 4, 2014 1,425.00 1,440.00 1,410.00 Rp 1,420.00 2,652,600
Apr 3, 2014 1,440.00 1,445.00 1,420.00 Rp 1,425.00 2,081,100
Apr 2, 2014 1,465.00 1,465.00 1,425.00 Rp 1,425.00 4,604,800
Apr 1, 2014 1,410.00 1,465.00 1,410.00 Rp 1,445.00 9,839,200
Mar 31, 20141,410.00 1,410.00 1,410.00 Rp 1,410.00 0
Mar 28, 20141,435.00 1,440.00 1,400.00 Rp 1,410.00 6,894,800
Mar 27, 20141,515.00 1,525.00 1,435.00 Rp 1,435.00 6,117,100
Mar 26, 20141,540.00 1,550.00 1,510.00 Rp 1,510.00 2,682,900
Mar 25, 20141,535.00 1,555.00 1,530.00 Rp 1,535.00 2,706,200
Mar 24, 20141,520.00 1,550.00 1,510.00 Rp 1,535.00 1,410,300
Mar 21, 20141,540.00 1,570.00 1,515.00 Rp 1,520.00 3,877,100
Mar 20, 20141,600.00 1,610.00 1,510.00 Rp 1,535.00 7,038,200
Mar 19, 20141,625.00 1,645.00 1,605.00 Rp 1,610.00 2,221,100
Mar 18, 20141,660.00 1,680.00 1,605.00 Rp 1,620.00 4,203,300
Mar 17, 20141,620.00 1,705.00 1,615.00 Rp 1,650.00 11,650,400
Mar 14, 20141,610.00 1,635.00 1,580.00 Rp 1,620.00 3,008,300
Mar 13, 20141,635.00 1,645.00 1,605.00 Rp 1,615.00 2,086,600
Mar 12, 20141,610.00 1,655.00 1,595.00 Rp 1,630.00 6,706,700
Mar 11, 20141,530.00 1,610.00 1,530.00 Rp 1,610.00 7,754,500
Mar 10, 20141,550.00 1,580.00 1,515.00 Rp 1,530.00 6,184,400
Mar 7, 2014 1,585.00 1,590.00 1,545.00 Rp 1,550.00 3,898,400
Mar 6, 2014 1,580.00 1,585.00 1,565.00 Rp 1,575.00 1,960,300
Mar 5, 2014 1,580.00 1,600.00 1,565.00 Rp 1,575.00 6,690,900
Mar 4, 2014 1,580.00 1,580.00 1,560.00 Rp 1,575.00 845.2
Mar 3, 2014 1,600.00 1,630.00 1,560.00 Rp 1,580.00 1,923,300
Feb 28, 2014 1,610.00 1,630.00 1,550.00 Rp 1,595.00 4,893,800
Feb 27, 2014 1,590.00 1,625.00 1,590.00 Rp 1,595.00 2,595,300
Feb 26, 2014 1,645.00 1,645.00 1,580.00 Rp 1,595.00 2,925,500
Feb 25, 2014 1,645.00 1,665.00 1,635.00 Rp 1,645.00 7,003,600
Feb 24, 2014 1,625.00 1,670.00 1,625.00 Rp 1,640.00 5,374,200
Feb 21, 2014 1,605.00 1,645.00 1,590.00 Rp 1,625.00 8,058,200
Feb 20, 2014 1,600.00 1,625.00 1,570.00 Rp 1,595.00 6,349,300
Feb 19, 2014 1,530.00 1,610.00 1,530.00 Rp 1,600.00 11,453,700
Feb 18, 2014 1,540.00 1,550.00 1,520.00 Rp 1,530.00 1,848,900
Feb 17, 2014 1,490.00 1,550.00 1,490.00 Rp 1,540.00 6,677,900
Feb 14, 2014 1,480.00 1,490.00 1,460.00 Rp 1,475.00 468.9
Feb 13, 2014 1,470.00 1,485.00 1,450.00 Rp 1,480.00 792.8
Feb 12, 2014 1,475.00 1,495.00 1,475.00 Rp 1,475.00 2,433,400
Feb 11, 2014 1,480.00 1,495.00 1,465.00 Rp 1,470.00 2,731,900
Feb 10, 2014 1,475.00 1,530.00 1,450.00 Rp 1,470.00 9,716,900
Feb 7, 2014 1,445.00 1,490.00 1,440.00 Rp 1,470.00 2,801,400
Feb 6, 2014 1,425.00 1,445.00 1,420.00 Rp 1,435.00 4,613,400
Feb 5, 2014 1,415.00 1,440.00 1,400.00 Rp 1,425.00 1,974,500
Feb 4, 2014 1,410.00 1,415.00 1,360.00 Rp 1,410.00 5,784,100
Feb 3, 2014 1,390.00 1,440.00 1,375.00 Rp 1,410.00 2,995,700
Jan 31, 2014 1,390.00 1,390.00 1,390.00 Rp 1,390.00 0
Jan 30, 2014 1,395.00 1,395.00 1,350.00 Rp 1,390.00 1,473,500
Jan 29, 2014 1,420.00 1,420.00 1,395.00 Rp 1,410.00 1,590,300
Jan 28, 2014 1,425.00 1,425.00 1,370.00 Rp 1,385.00 2,816,100
Jan 27, 2014 1,420.00 1,430.00 1,350.00 Rp 1,430.00 1,137,500
Jan 24, 2014 1,440.00 1,480.00 1,415.00 Rp 1,440.00 1,568,700
Jan 23, 2014 1,440.00 1,500.00 1,440.00 Rp 1,485.00 2,100,500
Jan 22, 2014 1,470.00 1,475.00 1,435.00 Rp 1,440.00 1,811,900
Jan 21, 2014 1,450.00 1,480.00 1,440.00 Rp 1,470.00 3,374,300
Jan 20, 2014 1,380.00 1,470.00 1,380.00 Rp 1,450.00 4,978,400
Jan 17, 2014 1,390.00 1,395.00 1,370.00 Rp 1,390.00 1,025,300
Jan 16, 2014 1,380.00 1,410.00 1,355.00 Rp 1,390.00 3,330,600
Jan 15, 2014 1,335.00 1,390.00 1,290.00 Rp 1,380.00 6,532,600
Jan 14, 2014 1,320.00 1,320.00 1,320.00 Rp 1,320.00 0
Jan 13, 2014 1,290.00 1,340.00 1,290.00 Rp 1,320.00 5,805,000
Jan 10, 2014 1,260.00 1,290.00 1,245.00 Rp 1,280.00 3,312,700
Jan 9, 2014 1,260.00 1,275.00 1,245.00 Rp 1,255.00 2,288,000
Jan 8, 2014 1,250.00 1,270.00 1,235.00 Rp 1,260.00 1,959,300
Jan 7, 2014 1,245.00 1,260.00 1,225.00 Rp 1,240.00 5,698,300
Jan 6, 2014 1,270.00 1,270.00 1,220.00 Rp 1,245.00 721.5
Jan 3, 2014 1,250.00 1,290.00 1,240.00 Rp 1,270.00 3,420,500
Jan 2, 2014 1,230.00 1,250.00 1,230.00 Rp 1,250.00 2,629,000
Jan 1, 2014 1,220.00 1,220.00 1,220.00 Rp 1,220.00 0
Dec 31, 2013 1,220.00 1,220.00 1,220.00 Rp 1,220.00 0
Dec 30, 2013 1,220.00 1,240.00 1,210.00 Rp 1,220.00 448
Dec 27, 2013 1,230.00 1,230.00 1,210.00 Rp 1,220.00 561
Dec 26, 2013 1,220.00 1,220.00 1,220.00 Rp 1,220.00 0
Dec 25, 2013 1,220.00 1,220.00 1,220.00 Rp 1,220.00 0
Dec 24, 2013 1,200.00 1,220.00 1,200.00 Rp 1,220.00 1,229,500
Dec 23, 2013 1,200.00 1,220.00 1,190.00 Rp 1,210.00 1,277,000
Dec 20, 2013 1,230.00 1,240.00 1,180.00 Rp 1,200.00 2,055,500
Dec 19, 2013 1,210.00 1,240.00 1,210.00 Rp 1,230.00 3,682,000
Dec 18, 2013 1,210.00 1,220.00 1,190.00 Rp 1,200.00 1,554,000
Dec 17, 2013 1,190.00 1,230.00 1,190.00 Rp 1,200.00 5,571,000
Dec 16, 2013 1,240.00 1,250.00 1,180.00 Rp 1,180.00 2,170,000
Dec 13, 2013 1,250.00 1,280.00 1,220.00 Rp 1,240.00 1,733,500
Dec 12, 2013 1,240.00 1,270.00 1,220.00 Rp 1,270.00 1,026,000
Dec 11, 2013 1,310.00 1,310.00 1,240.00 Rp 1,270.00 2,772,000
Dec 10, 2013 1,260.00 1,310.00 1,260.00 Rp 1,290.00 2,894,000
Dec 9, 2013 1,180.00 1,260.00 1,180.00 Rp 1,250.00 3,216,500
Dec 6, 2013 1,210.00 1,230.00 1,200.00 Rp 1,230.00 1,255,500
Dec 5, 2013 1,240.00 1,240.00 1,200.00 Rp 1,210.00 1,886,000
Dec 4, 2013 1,260.00 1,260.00 1,240.00 Rp 1,240.00 956.5
Dec 3, 2013 1,280.00 1,280.00 1,250.00 Rp 1,270.00 1,289,500
Dec 2, 2013 1,250.00 1,290.00 1,240.00 Rp 1,280.00 1,638,500
Nov 29, 20131,220.00 1,250.00 1,220.00 Rp 1,240.00 2,520,000
Nov 28, 20131,280.00 1,300.00 1,200.00 Rp 1,210.00 2,846,500
Nov 27, 20131,300.00 1,310.00 1,270.00 Rp 1,270.00 1,415,500
Nov 26, 20131,330.00 1,340.00 1,280.00 Rp 1,290.00 3,158,500
Nov 25, 20131,330.00 1,360.00 1,320.00 Rp 1,330.00 3,522,000
Nov 22, 20131,340.00 1,350.00 1,320.00 Rp 1,330.00 1,778,000
Nov 21, 20131,340.00 1,350.00 1,330.00 Rp 1,330.00 1,794,500
Nov 20, 20131,360.00 1,360.00 1,340.00 Rp 1,350.00 889.5
Nov 19, 20131,370.00 1,380.00 1,320.00 Rp 1,350.00 3,707,000
Nov 18, 20131,340.00 1,390.00 1,340.00 Rp 1,360.00 6,426,500
Nov 15, 20131,360.00 1,370.00 1,310.00 Rp 1,330.00 1,150,000
Nov 14, 20131,370.00 1,390.00 1,340.00 Rp 1,340.00 1,407,000
Nov 13, 20131,400.00 1,400.00 1,340.00 Rp 1,370.00 2,540,000
Nov 12, 20131,390.00 1,410.00 1,370.00 Rp 1,400.00 2,107,500
Nov 11, 20131,420.00 1,420.00 1,390.00 Rp 1,400.00 1,247,000
Nov 8, 2013 1,400.00 1,420.00 1,380.00 Rp 1,400.00 2,107,500
Nov 7, 2013 1,350.00 1,420.00 1,350.00 Rp 1,410.00 4,290,500
Nov 6, 2013 1,330.00 1,370.00 1,320.00 Rp 1,340.00 2,773,500
Nov 5, 2013 1,320.00 1,320.00 1,320.00 Rp 1,320.00 0
Nov 4, 2013 1,370.00 1,370.00 1,300.00 Rp 1,320.00 1,007,500
Nov 1, 2013 1,400.00 1,400.00 1,340.00 Rp 1,350.00 1,630,000
Oct 31, 2013 1,430.00 1,430.00 1,400.00 Rp 1,400.00 882
Oct 30, 2013 1,450.00 1,460.00 1,430.00 Rp 1,430.00 535
Oct 29, 2013 1,480.00 1,480.00 1,440.00 Rp 1,450.00 1,502,500
Oct 28, 2013 1,490.00 1,500.00 1,460.00 Rp 1,480.00 5,187,000
Oct 25, 2013 1,490.00 1,510.00 1,480.00 Rp 1,480.00 9,284,500
Oct 24, 2013 1,490.00 1,500.00 1,470.00 Rp 1,490.00 3,652,000
Oct 23, 2013 1,460.00 1,500.00 1,460.00 Rp 1,480.00 3,546,500
Oct 22, 2013 1,500.00 1,500.00 1,450.00 Rp 1,460.00 2,170,000
Oct 21, 2013 1,500.00 1,520.00 1,490.00 Rp 1,500.00 3,837,500
Oct 18, 2013 1,500.00 1,510.00 1,480.00 Rp 1,490.00 3,231,500
Oct 17, 2013 1,480.00 1,500.00 1,480.00 Rp 1,490.00 2,648,500
Oct 16, 2013 1,500.00 1,500.00 1,470.00 Rp 1,470.00 1,298,000
Oct 15, 2013 1,490.00 1,490.00 1,490.00 Rp 1,490.00 0
Oct 14, 2013 1,490.00 1,490.00 1,490.00 Rp 1,490.00 0
Oct 11, 2013 1,510.00 1,520.00 1,480.00 Rp 1,490.00 1,847,000
Oct 10, 2013 1,540.00 1,540.00 1,470.00 Rp 1,490.00 5,526,500
Oct 9, 2013 1,470.00 1,570.00 1,470.00 Rp 1,530.00 13,778,000
Oct 8, 2013 1,400.00 1,490.00 1,400.00 Rp 1,470.00 4,443,500
Oct 7, 2013 1,420.00 1,440.00 1,410.00 Rp 1,430.00 731
Oct 4, 2013 1,430.00 1,460.00 1,420.00 Rp 1,420.00 1,621,000
Oct 3, 2013 1,440.00 1,490.00 1,430.00 Rp 1,440.00 3,242,000
Oct 2, 2013 1,410.00 1,430.00 1,400.00 Rp 1,410.00 1,813,500
Oct 1, 2013 1,380.00 1,420.00 1,370.00 Rp 1,390.00 2,721,000
Sep 30, 2013 1,440.00 1,440.00 1,370.00 Rp 1,390.00 2,346,500
Sep 27, 2013 1,490.00 1,490.00 1,430.00 Rp 1,460.00 1,176,000
Sep 26, 2013 1,420.00 1,480.00 1,410.00 Rp 1,460.00 2,697,000
Sep 25, 2013 1,430.00 1,440.00 1,390.00 Rp 1,420.00 2,025,500
Sep 24, 2013 1,470.00 1,510.00 1,430.00 Rp 1,440.00 3,329,000
Sep 23, 2013 1,510.00 1,520.00 1,470.00 Rp 1,470.00 3,210,000
Sep 20, 2013 1,500.00 1,550.00 1,480.00 Rp 1,520.00 17,229,000
Sep 19, 2013 1,530.00 1,540.00 1,490.00 Rp 1,500.00 14,835,000
Sep 18, 2013 1,550.00 1,550.00 1,480.00 Rp 1,490.00 15,711,500
Sep 17, 2013 1,470.00 1,550.00 1,440.00 Rp 1,550.00 18,064,500
Sep 16, 2013 1,450.00 1,490.00 1,430.00 Rp 1,470.00 18,115,500
Sep 13, 2013 1,320.00 1,480.00 1,300.00 Rp 1,450.00 32,198,000
Sep 12, 2013 1,220.00 1,310.00 1,200.00 Rp 1,310.00 21,489,000
Sep 11, 2013 1,200.00 1,240.00 1,190.00 Rp 1,200.00 10,632,000
Sep 10, 2013 1,160.00 1,210.00 1,160.00 Rp 1,180.00 8,471,500
Sep 9, 2013 1,110.00 1,150.00 1,110.00 Rp 1,140.00 5,108,500
Sep 6, 2013 1,050.00 1,120.00 1,050.00 Rp 1,090.00 4,787,500
Sep 5, 2013 1,080.00 1,160.00 1,040.00 Rp 1,050.00 8,532,500
Sep 4, 2013 1,170.00 1,170.00 1,140.00 Rp 1,150.00 1,635,000
Sep 3, 2013 1,160.00 1,200.00 1,150.00 Rp 1,190.00 4,138,500
Sep 2, 2013 1,180.00 1,200.00 1,140.00 Rp 1,160.00 4,627,000
Aug 30, 20131,150.00 1,210.00 1,150.00 Rp 1,180.00 21,703,000
Aug 29, 20131,170.00 1,170.00 1,110.00 Rp 1,150.00 13,762,500
Aug 28, 20131,100.00 1,160.00 1,060.00 Rp 1,150.00 9,769,500
Aug 27, 20131,180.00 1,180.00 1,130.00 Rp 1,140.00 13,435,000
Aug 26, 20131,200.00 1,230.00 1,190.00 Rp 1,190.00 4,653,500
Aug 23, 20131,170.00 1,210.00 1,170.00 Rp 1,180.00 6,235,000
Aug 22, 20131,200.00 1,220.00 1,130.00 Rp 1,150.00 8,364,000
Aug 21, 20131,200.00 1,240.00 1,200.00 Rp 1,230.00 6,238,500
Aug 20, 20131,260.00 1,270.00 1,160.00 Rp 1,200.00 6,076,500
Aug 19, 20131,320.00 1,320.00 1,260.00 Rp 1,270.00 11,143,500
Aug 16, 20131,330.00 1,330.00 1,320.00 Rp 1,330.00 5,364,000
Aug 15, 20131,360.00 1,360.00 1,320.00 Rp 1,340.00 5,299,500
Aug 14, 20131,320.00 1,380.00 1,320.00 Rp 1,360.00 15,036,500
Aug 13, 20131,330.00 1,330.00 1,270.00 Rp 1,320.00 17,513,500
Aug 12, 20131,260.00 1,340.00 1,220.00 Rp 1,320.00 21,508,500
Aug 9, 2013 1,240.00 1,240.00 1,240.00 Rp 1,240.00 0
Aug 8, 2013 1,240.00 1,240.00 1,240.00 Rp 1,240.00 0
Aug 7, 2013 1,240.00 1,240.00 1,240.00 Rp 1,240.00 0
Aug 6, 2013 1,240.00 1,240.00 1,240.00 Rp 1,240.00 0
Aug 5, 2013 1,240.00 1,240.00 1,240.00 Rp 1,240.00 0
Aug 2, 2013 1,180.00 1,250.00 1,150.00 Rp 1,240.00 46,465,500
Aug 1, 2013 1,230.00 1,240.00 1,150.00 Rp 1,160.00 20,093,500
Jul 31, 2013 1,340.00 1,340.00 1,200.00 Rp 1,220.00 41,493,000
Jul 30, 2013 1,350.00 1,380.00 1,320.00 Rp 1,340.00 7,397,000
Jul 29, 2013 1,370.00 1,370.00 1,320.00 Rp 1,340.00 11,198,500
Jul 26, 2013 1,420.00 1,430.00 1,370.00 Rp 1,370.00 5,053,500
Jul 25, 2013 1,420.00 1,440.00 1,400.00 Rp 1,430.00 9,514,000
Jul 24, 2013 1,440.00 1,480.00 1,420.00 Rp 1,420.00 35,822,000
Jul 23, 2013 1,380.00 1,470.00 1,370.00 Rp 1,440.00 58,612,500
Jul 22, 2013 1,360.00 1,400.00 1,340.00 Rp 1,360.00 14,811,500
Jul 19, 2013 1,420.00 1,420.00 1,350.00 Rp 1,370.00 29,098,500
Jul 18, 2013 1,440.00 1,440.00 1,400.00 Rp 1,420.00 8,919,000
Jul 17, 2013 1,440.00 1,480.00 1,420.00 Rp 1,430.00 5,147,000
Jul 16, 2013 1,460.00 1,490.00 1,440.00 Rp 1,440.00 6,193,000
Jul 15, 2013 1,490.00 1,500.00 1,450.00 Rp 1,460.00 4,191,000
Jul 12, 2013 1,490.00 1,510.00 1,450.00 Rp 1,470.00 4,890,000
Jul 11, 2013 1,520.00 1,540.00 1,460.00 Rp 1,470.00 11,948,000
Jul 10, 2013 1,430.00 1,520.00 1,410.00 Rp 1,490.00 9,768,000
Jul 9, 2013 1,400.00 1,430.00 1,340.00 Rp 1,420.00 9,560,500
Jul 8, 2013 1,490.00 1,490.00 1,400.00 Rp 1,400.00 3,207,000
Jul 5, 2013 1,540.00 1,550.00 1,450.00 Rp 1,490.00 3,238,000
Jul 4, 2013 1,600.00 1,600.00 1,520.00 Rp 1,520.00 3,393,500
Jul 4, 2013 20.00 Dividend
Jul 3, 2013 1,570.00 1,600.00 1,550.00 Rp 1,580.00 12,490,500
Jul 2, 2013 1,670.00 1,670.00 1,570.00 Rp 1,580.00 11,831,000
Jul 1, 2013 1,650.00 1,670.00 1,570.00 Rp 1,650.00 13,171,000
Jun 28, 2013 1,610.00 1,610.00 1,550.00 Rp 1,610.00 15,005,000
Jun 27, 2013 1,570.00 1,620.00 1,530.00 Rp 1,570.00 48,985,500
Jun 26, 2013 1,510.00 1,530.00 1,380.00 Rp 1,510.00 50,917,500
Jun 25, 2013 1,400.00 1,430.00 1,320.00 Rp 1,400.00 18,854,500
Jun 24, 2013 1,380.00 1,470.00 1,380.00 Rp 1,380.00 29,448,500
Jun 21, 2013 1,420.00 1,570.00 1,420.00 Rp 1,420.00 114,838,000
Jun 20, 2013 1,590.00 1,660.00 1,590.00 Rp 1,590.00 7,042,500
Jun 19, 2013 1,660.00 1,740.00 1,660.00 Rp 1,660.00 9,663,000
Jun 18, 2013 1,710.00 1,750.00 1,660.00 Rp 1,710.00 21,832,500
Jun 17, 2013 1,650.00 1,770.00 1,630.00 Rp 1,650.00 28,931,000
Jun 14, 2013 1,710.00 1,820.00 1,710.00 Rp 1,710.00 17,901,000
Jun 13, 2013 1,780.00 1,820.00 1,770.00 Rp 1,780.00 12,750,500
Jun 12, 2013 1,850.00 1,850.00 1,780.00 Rp 1,850.00 5,958,500
Jun 11, 2013 1,840.00 1,870.00 1,780.00 Rp 1,840.00 5,774,000
Jun 10, 2013 1,870.00 1,890.00 1,800.00 Rp 1,870.00 3,907,500
Jun 7, 2013 1,830.00 1,860.00 1,820.00 Rp 1,830.00 4,115,500
Jun 6, 2013 1,850.00 1,850.00 1,850.00 Rp 1,850.00 0
Jun 5, 2013 1,850.00 1,860.00 1,810.00 Rp 1,850.00 5,014,500
Jun 4, 2013 1,840.00 1,910.00 1,800.00 Rp 1,840.00 12,164,000
Jun 3, 2013 1,880.00 1,970.00 1,870.00 Rp 1,880.00 5,722,500
May 31, 20131,980.00 1,980.00 1,940.00 Rp 1,980.00 5,178,500
May 30, 20131,960.00 2,000.00 1,930.00 Rp 1,960.00 5,074,500
May 29, 20131,950.00 2,000.00 1,950.00 Rp 1,950.00 5,943,500
May 28, 20131,980.00 2,025.00 1,980.00 Rp 1,980.00 5,794,000
May 27, 20131,970.00 2,000.00 1,960.00 Rp 1,970.00 4,803,000
May 24, 20131,990.00 2,050.00 1,980.00 Rp 1,990.00 11,185,000
May 23, 20131,980.00 2,075.00 1,900.00 Rp 1,980.00 13,821,000
May 22, 20132,075.00 2,125.00 2,025.00 Rp 2,075.00 13,781,000
May 21, 20132,025.00 2,150.00 2,025.00 Rp 2,025.00 21,223,000
May 20, 20132,075.00 2,100.00 1,940.00 Rp 2,075.00 29,005,500
May 17, 20131,950.00 1,950.00 1,910.00 Rp 1,950.00 4,850,000
May 16, 20131,910.00 1,950.00 1,870.00 Rp 1,910.00 4,547,000
May 15, 20131,890.00 1,900.00 1,850.00 Rp 1,890.00 2,290,500
May 14, 20131,850.00 1,850.00 1,820.00 Rp 1,850.00 1,603,500
May 13, 20131,850.00 1,880.00 1,830.00 Rp 1,850.00 2,022,500
May 10, 20131,870.00 1,910.00 1,870.00 Rp 1,870.00 1,297,000
May 9, 2013 1,900.00 1,900.00 1,900.00 Rp 1,900.00 0
May 8, 2013 1,900.00 1,910.00 1,860.00 Rp 1,900.00 3,847,000
May 7, 2013 1,900.00 1,920.00 1,800.00 Rp 1,900.00 4,763,000
May 6, 2013 1,880.00 1,880.00 1,780.00 Rp 1,880.00 2,509,000
May 3, 2013 1,780.00 1,910.00 1,770.00 Rp 1,780.00 3,970,500
May 2, 2013 1,880.00 1,930.00 1,880.00 Rp 1,880.00 5,225,000
May 1, 2013 1,920.00 1,940.00 1,910.00 Rp 1,920.00 1,550,500
Apr 30, 2013 1,930.00 1,970.00 1,910.00 Rp 1,930.00 3,444,000
Apr 29, 2013 1,940.00 1,950.00 1,910.00 Rp 1,940.00 3,670,000
Apr 26, 2013 1,940.00 1,970.00 1,910.00 Rp 1,940.00 4,134,000
Apr 25, 2013 1,910.00 1,950.00 1,900.00 Rp 1,910.00 2,054,500
Apr 24, 2013 1,930.00 1,960.00 1,920.00 Rp 1,930.00 3,843,000
Apr 23, 2013 1,980.00 1,980.00 1,980.00 Rp 1,980.00 0
Apr 22, 2013 1,980.00 2,050.00 1,950.00 Rp 1,980.00 11,141,500
Apr 19, 2013 1,940.00 2,000.00 1,900.00 Rp 1,940.00 16,020,000
Apr 19, 2013 5: 1 Stock Split
Apr 18, 2013 9,400.00 9,700.00 9,150.00 Rp 9,400.00 7,060,000
Apr 17, 2013 9,150.00 9,200.00 8,800.00 Rp 9,150.00 6,280,000
Apr 16, 2013 8,800.00 8,950.00 8,700.00 Rp 8,800.00 1,220,000
Apr 15, 2013 8,850.00 8,900.00 8,800.00 Rp 8,850.00 2,492,500
Apr 12, 2013 8,950.00 9,050.00 8,900.00 Rp 8,950.00 6,215,000
Apr 11, 2013 8,900.00 9,300.00 8,900.00 Rp 8,900.00 4,435,000
Apr 10, 2013 9,300.00 9,350.00 9,100.00 Rp 9,300.00 5,862,500
Apr 9, 2013 9,100.00 9,400.00 8,600.00 Rp 9,100.00 5,072,500
Apr 8, 2013 9,400.00 9,550.00 9,350.00 Rp 9,400.00 1,422,500
Apr 5, 2013 9,500.00 9,500.00 9,350.00 Rp 9,500.00 4,242,500
Apr 4, 2013 9,500.00 9,600.00 9,400.00 Rp 9,500.00 5,762,500
Apr 3, 2013 9,350.00 9,450.00 9,250.00 Rp 9,350.00 2,927,500
Apr 2, 2013 9,350.00 9,450.00 9,250.00 Rp 9,350.00 2,927,500
Apr 1, 2013 9,300.00 9,450.00 9,250.00 Rp 9,300.00 1,405,000
Mar 29, 20139,450.00 9,450.00 9,450.00 Rp 9,450.00 0
Mar 28, 20139,450.00 9,450.00 9,100.00 Rp 9,450.00 4,450,000
Mar 27, 20139,200.00 9,500.00 9,150.00 Rp 9,200.00 7,877,500
Mar 26, 20139,100.00 9,250.00 8,800.00 Rp 9,100.00 8,362,500
Mar 25, 20138,900.00 8,950.00 8,600.00 Rp 8,900.00 1,652,500
Mar 22, 20138,800.00 8,850.00 8,500.00 Rp 8,800.00 3,382,500
Mar 21, 20138,850.00 9,050.00 8,700.00 Rp 8,850.00 6,192,500
Mar 20, 20138,800.00 9,050.00 8,700.00 Rp 8,800.00 2,717,500
Mar 19, 20139,000.00 9,250.00 8,900.00 Rp 9,000.00 5,935,000
Mar 18, 20139,050.00 9,100.00 8,800.00 Rp 9,050.00 5,095,000
Mar 15, 20139,100.00 9,150.00 8,750.00 Rp 9,100.00 11,072,500
Mar 14, 20138,850.00 9,050.00 8,750.00 Rp 8,850.00 3,575,000
Mar 13, 20139,050.00 9,150.00 8,950.00 Rp 9,050.00 3,162,500
Mar 12, 20138,700.00 8,700.00 8,700.00 Rp 8,700.00 0
Mar 11, 20139,050.00 9,100.00 8,700.00 Rp 9,050.00 5,285,000
Mar 8, 2013 8,700.00 9,100.00 8,150.00 Rp 8,700.00 10,497,500
Mar 7, 2013 8,350.00 8,400.00 8,200.00 Rp 8,350.00 3,517,500
Mar 6, 2013 8,200.00 8,250.00 8,100.00 Rp 8,200.00 1,695,000
Mar 5, 2013 8,100.00 8,200.00 8,000.00 Rp 8,100.00 5,202,500
Mar 4, 2013 8,150.00 8,350.00 8,100.00 Rp 8,150.00 3,247,500
Mar 1, 2013 8,250.00 8,250.00 8,100.00 Rp 8,250.00 1,567,500
Feb 28, 2013 8,150.00 8,250.00 8,050.00 Rp 8,150.00 6,872,500
Feb 27, 2013 8,050.00 8,300.00 8,050.00 Rp 8,050.00 6,862,500
Feb 26, 2013 8,200.00 8,350.00 8,150.00 Rp 8,200.00 3,812,500
Feb 25, 2013 8,350.00 8,400.00 8,150.00 Rp 8,350.00 10,112,500
Feb 22, 2013 8,150.00 8,350.00 8,150.00 Rp 8,150.00 2,920,000
Feb 21, 2013 8,350.00 8,600.00 8,300.00 Rp 8,350.00 4,492,500
Feb 20, 2013 8,400.00 8,400.00 7,900.00 Rp 8,400.00 5,150,000
Feb 19, 2013 8,000.00 8,650.00 7,900.00 Rp 8,000.00 9,982,500
Feb 18, 2013 8,000.00 8,000.00 8,000.00 Rp 8,000.00 30,362,500
Feb 15, 2013 8,000.00 8,000.00 8,000.00 Rp 8,000.00 30,362,500
Feb 14, 2013 8,000.00 8,750.00 7,450.00 Rp 8,000.00 30,362,500
Feb 13, 2013 7,300.00 7,700.00 6,900.00 Rp 7,300.00 5,982,500
Feb 12, 2013 6,900.00 6,950.00 6,900.00 Rp 6,900.00 562.5
Feb 11, 2013 6,900.00 6,900.00 6,850.00 Rp 6,900.00 242.5
Feb 8, 2013 6,900.00 7,100.00 6,850.00 Rp 6,900.00 2,250,000
Feb 7, 2013 7,000.00 7,000.00 6,850.00 Rp 7,000.00 1,715,000
Feb 6, 2013 7,000.00 7,200.00 6,900.00 Rp 7,000.00 3,440,000
Feb 5, 2013 6,950.00 7,000.00 6,850.00 Rp 6,950.00 7,715,000
Feb 4, 2013 7,000.00 7,100.00 6,950.00 Rp 7,000.00 1,985,000
Feb 1, 2013 7,100.00 7,100.00 6,850.00 Rp 7,100.00 2,135,000
Jan 31, 2013 7,000.00 7,150.00 6,900.00 Rp 7,000.00 7,000,000
Jan 30, 2013 7,000.00 7,000.00 6,750.00 Rp 7,000.00 2,265,000
Jan 29, 2013 6,750.00 7,000.00 6,700.00 Rp 6,750.00 1,880,000
Jan 28, 2013 6,700.00 6,700.00 6,600.00 Rp 6,700.00 1,325,000
Jan 25, 2013 6,550.00 6,650.00 6,450.00 Rp 6,550.00 1,700,000
Jan 24, 2013 6,650.00 6,650.00 6,650.00 Rp 6,650.00 0
Jan 23, 2013 6,650.00 6,700.00 6,500.00 Rp 6,650.00 370
Jan 22, 2013 6,700.00 6,700.00 6,700.00 Rp 6,700.00 0
Jan 21, 2013 6,700.00 6,700.00 6,250.00 Rp 6,700.00 8,705,000
Jan 18, 2013 6,250.00 6,400.00 6,250.00 Rp 6,250.00 4,140,000
Jan 17, 2013 6,100.00 6,300.00 6,100.00 Rp 6,100.00 1,157,500
Jan 16, 2013 6,250.00 6,300.00 6,200.00 Rp 6,250.00 1,187,500
Jan 15, 2013 6,300.00 6,300.00 6,150.00 Rp 6,300.00 2,942,500
Jan 14, 2013 6,250.00 6,250.00 6,050.00 Rp 6,250.00 1,997,500
Jan 11, 2013 6,100.00 6,150.00 6,050.00 Rp 6,100.00 2,267,500
Jan 10, 2013 6,150.00 6,350.00 6,150.00 Rp 6,150.00 1,087,500
Jan 9, 2013 6,250.00 6,300.00 6,200.00 Rp 6,250.00 3,257,500
Jan 8, 2013 6,300.00 6,300.00 5,950.00 Rp 6,300.00 3,212,500
Jan 7, 2013 6,150.00 6,250.00 5,900.00 Rp 6,150.00 4,305,000
Jan 4, 2013 6,250.00 6,300.00 6,150.00 Rp 6,250.00 5,240,000
Jan 3, 2013 6,250.00 6,300.00 6,150.00 Rp 6,250.00 3,825,000
Jan 2, 2013 6,150.00 6,150.00 6,050.00 Rp 6,150.00 Rp 770
FA
Adj Close* Return Saham
925.00 -0.046391753
970.00 0.005181347
965.00 0.010471204
955.00 -0.030456853
985.00 0
985.00 -0.024752475
1,010.00 0.231707317
820.00 -0.006060606

810.00 0
810.00 0.012269939
800.18 0.01242236
790.36 -0.024242424
810.00 0.012269939
800.18 0.01875
785.45 -0.012345679
795.27 0.018867925
780.55 0.012738854
770.73 -0.030864198
795.27 0
795.27 0
795.27 -0.012195122
805.09 0.012345679
795.27 0.00621118
790.36 0.00625
785.45 0.012658228
775.64 0
775.64 0.019354839
760.91 -0.025157233
780.55 0
780.55 0
780.55 -0.024539877
800.18 0.01875
785.45 -0.053254438
829.64 0.018072289
814.91 0.08496732
751.09 0
751.09 0.006578947
746.18 0.006622517
741.27 -0.044303797
775.64 0.012820513
765.82 0.012987013
756.00 -0.006451613
760.91 0.013071895
751.09 0.033783784
726.55 -0.01986755
741.27 -0.019480519
756.00 -0.006451613
760.91 0
760.91 0.013071895
751.09 0.013245033
741.27 0
741.27 -0.044303797
775.64 0
775.64 0.025974026
756.00 0.047619048
721.64 0
721.64 0
721.64 -0.02
736.36 0.048951049
702.00 0.028776978
682.36 0.045112782
652.91 0.081300813
603.82 0.042372881
579.27 0.026086957
564.55 0
564.55 -0.025423729
579.27 0.017241379
569.45 -0.033333333
589.09 -0.008264463
594.00 0
594.00 -0.008196721
598.91 0.016666667
589.09 -0.016393443
598.91 0.025210084
584.18 -0.016528926
594.00 -0.047244094
623.45 0
623.45 0
623.45 0.032520325
603.82 0.008196721
598.91 -0.031746032
618.55 0
618.55 0
618.55 0.024390244
603.82 0
603.82 0.078947368
559.64 -0.017241379
569.45 0.045045045
544.91 0.099009901
495.82 0.124721604
440.84 0.011261261
435.93 -0.013333333
441.82 -0.004424779
443.78 0
443.78 -0.002207506
444.76 -0.004395604
446.73 -0.006550218
449.67 -0.012931034
455.56 -0.006423983
458.51 -0.006382979
461.45 0.002132196
460.47 0.008602151
456.55 0.010869565
451.64 0.067285383
423.16 0.011737089
418.25 0.026506024
407.45 0.050632911
387.82 0.042216359
372.11 -0.030690537
383.89 0.002564103
382.91 -0.064748201
409.42 -0.036951501
425.13 -0.009153318
429.05 0.004597701
427.09 -0.050218341
449.67 -0.045833333
471.27 -0.00621118
474.22 -0.012269939
480.11 0.025157233
468.33 0.130331754
414.33 -0.040909091
432.00 0.232492997
350.51 -0.079896907
380.95 -0.02020202
388.80 -0.029411765
400.58 -0.021582734
409.42 0.017073171
402.55 -0.055299539
426.11 0.00462963
424.15 -0.006896552
427.09 -0.013605442
432.98 -0.051612903
456.55 -0.002145923
457.53 0
457.53 -0.056680162
485.02 0.135632184
427.09 0.178861789
362.29 0.03943662
348.55 0.088957055
320.07 0.015576324
315.16 0.042207792
302.40 0.023255814
295.53 0.013468013
291.60 -0.023026316
298.47 -0.041009464
311.24 -0.042296073
324.98 -0.020710059
331.85 0
331.85 -0.005882353
333.82 0.002949853
332.84 0.027272727
324.00 -0.037900875
336.76 0
336.76 0.023880597
328.91 -0.020467836
335.78 -0.005813953
337.75 0.011764706
333.82 -0.014492754
338.73 0.011730205
334.80 -0.005830904
336.76 -0.041899441
351.49 -0.027173913
361.31 0.045454545
345.60 -0.016759777
351.49 -0.027173913
361.31 0.066666667
338.73 0.017699115
332.84 0.059375
314.18 0.025641026
306.33 -0.006369427
308.29 -0.130193906
354.44 -0.024324324
363.27 -0.036458333
377.02 0.010526316
373.09 -0.007832898
376.04 0
376.04 0.01055409
372.11 0.038356164
358.36 -0.064102564
382.91 -0.048780488
402.55 -0.016786571
409.42 -0.021126761
418.25 -0.01843318
426.11 0.016393443
419.24 -0.002336449
420.22 -0.027272727
432.00 0.020881671
423.16 -0.031460674
436.91 -0.074844075
472.25 -0.038
490.91 -0.029126214
505.64 0
505.64 -0.019047619
515.45 0
515.45 0
515.45 0
515.45 0
515.45 0
515.45 -0.009433962
520.36 0
520.36 0
520.36 -0.009345794
525.27 0.009433962
520.36 -0.009345794
525.27 0
525.27 -0.027272727
540.00 0.028037383
525.27 -0.009259259
530.18 0.009345794
525.27 0
525.27 -0.027272727
540.00 -0.017857143
549.82 -0.026086957
564.55 -0.00862069
569.45 0.01754386
559.64 0.008849558
554.73 -0.017391304
564.55 -0.00862069
569.45 0
569.45 -0.008547009
574.36 -0.016806723
584.18 -0.024590164
598.91 0.016666667
589.09 0.016949153
579.27 -0.056
613.64 -0.053030303
648.00 0
648.00 0
648.00 -0.007518797
652.91 0
652.91 -0.022058824
667.64 -0.048951049
702.00 0.021428571
687.27 -0.020979021
702.00 0.083333333
648.00 0.056
613.64 0.008064516
608.73 0
608.73 0.008130081
603.82 -0.008064516
608.73 -0.015873016
618.55 0.008
613.64 0
613.64 0.008064516
608.73 0.068965517
569.45 0.045045045
544.91 -0.008928571
549.82 -0.050847458
579.27 0.072727273
540.00 0.047619048
515.45 -0.045454545
540.00 0
540.00 -0.009009009
544.91 -0.017699115
554.73 -0.017391304
564.55 -0.072580645
608.73 -0.023622047
623.45 -0.037878788
648.00 -0.03649635
672.55 0
672.55 -0.028368794
692.18 -0.007042254
697.09 0
697.09 -0.020689655
711.82 -0.039735099
741.27 -0.019480519
756.00 0
756.00 -0.01910828
770.73 -0.006329114
775.64 0.025974026
756.00 0.013157895
746.18 0
746.18 -0.012987013
756.00 -0.012820513
765.82 0.006451613
760.91 0.006493506
756.00 0.006535948
751.09 0
751.09 -0.025477707
770.73 -0.006329114
775.64 -0.01863354
790.36 -0.018292683
805.09 -0.006060606
810.00 0.006097561
805.09 0.006134969
800.18 -0.006097561
805.09 -0.029585799
829.64 0
829.64 -0.01744186
844.36 0.017751479
829.64 -0.034285714
859.09 0.005747126
854.18 -0.016949153
868.91 0.029069767
844.36 -0.028248588
868.91 -0.016666667
883.64 0.022727273
864.00 0.011494253
854.18 0.06097561
805.09 0.012345679
795.27 -0.018181818
810.00 0.03125
785.45 0
785.45 0
785.45 -0.024390244
805.09 -0.006060606
810.00 -0.006024096
814.91 -0.029239766
839.45 -0.005813953
844.36 -0.005780347
849.27 -0.017045455
864.00 0.01734104
849.27 0
849.27 -0.005747126
854.18 0.005780347
849.27 -0.028089888
873.82 -0.005586592
878.73 0
878.73 0
878.73 0.017045455
864.00 -0.027624309
888.55 0
888.55 0.016853933
873.82 0.005649718
868.91 -0.011173184
878.73 -0.005555556
883.64 -0.02173913
903.27 -0.005405405
908.18 -0.015957447
922.91 0.005347594
918.00 0.038888889
883.64 -0.02173913
903.27 -0.005405405
908.18 -0.005376344
913.09 -0.021052632
932.73 0
932.73 0
932.73 0
932.73 0
932.73 0
932.73 0
932.73 0
932.73 0
932.73 0
932.73 0.010638298
922.91 -0.010526316
 932.73 0.016042781
918.00 -0.005319149
922.91 0
922.91 -0.055276382
976.91 -0.019704433
996.55 0.009950249
986.73 -0.009852217
996.55 -0.004901961
1,001.45 -0.033175355
1,035.82 -0.03652968
1,075.09 -0.013513514
1,089.82 0.009090909
1,080.00 -0.030837004
1,114.36 0.013392857
1,099.64 -0.021834061
1,124.18 -0.008658009
1,134.00 0.054794521
1,075.09 -0.009049774
1,084.91 -0.013392857
1,099.64 0.004484305
1,094.73 0.02764977
1,065.27 -0.013636364
1,080.00 -0.009009009
1,089.82 0.027777778
1,060.36 0.009345794
1,050.55 0
1,050.55 -0.048888889
1,104.55 0.00896861
1,094.73 0.037209302
1,055.45 -0.013761468
1,070.18 -0.031111111
1,104.55 -0.034334764
1,143.82 0.013043478
1,129.09 0.00877193
1,119.27 -0.091633466
1,232.18 0.020325203
1,207.64 0.029288703
1,173.27 0.012711864
1,158.55 -0.012552301
1,173.27 -0.008298755
1,183.09 0
1,183.09 0
1,183.09 0.004166667
1,178.18 0.008403361
1,168.36 -0.024590164
1,197.82 0.029535865
1,163.45 0.012820513
1,148.73 0.017391304
1,129.09 0
1,129.09 0
1,129.09 -0.033613445
1,168.36 0.012765957
1,153.64 -0.032921811
1,192.91 0.038461538
1,148.73 0.012987013
1,134.00 -0.025316456
1,163.45 -0.04048583
1,212.55 0.004065041
1,207.64 -0.012048193
1,222.36 -0.019685039
1,246.91 -0.019305019
1,271.45 -0.003846154
1,276.36 0.003861004
1,271.45 -0.022641509
1,300.91 0.019230769
1,276.36 -0.018867925
1,300.91 -0.050179211
1,369.64 0.010869565
1,354.91 0.003636364
1,350.00 0.007326007
1,340.18 0.087649402
1,232.18 0.004
1,227.27 -0.019607843
1,251.82 -0.026717557
1,286.18 -0.011320755
1,300.91 0.011450382
1,286.18 -0.015037594
1,305.82 -0.011152416
1,320.55 0.034615385
1,276.36 0.007751938
1,266.55 -0.015267176
1,286.18 0.019455253
1,261.64 0.015810277
1,242.00 -0.007843137
1,251.82 -0.019230769
1,276.36 0
1,276.36 0.023622047
1,246.91 0.016
1,227.27 0
1,227.27 -0.015748031
1,246.91 -0.003921569
1,251.82 -0.011627907
1,266.55 0.023809524
1,237.09 0.003984064
1,232.18 0.008032129
1,222.36 0.016326531
1,202.73 -0.008097166
1,212.55 0.004065041
1,207.64 -0.004048583
1,212.55 -0.01984127
1,237.09 0
1,237.09 0
1,237.09 0
1,237.09 0
1,237.09 0
1,237.09 0.016129032
1,217.45 0.004048583
1,212.55 -0.004032258
1,217.45 -0.023622047
1,246.91 0.011952191
1,232.18 0
1,232.18 -0.023346304
1,261.64 0.044715447
1,207.64 0.016528926
1,188.00 -0.008196721
1,197.82 -0.016129032
1,217.45 0.008130081
1,207.64 0
1,207.64 -0.016
1,227.27 0.028806584
1,192.91 0.016736402
1,173.27 -0.004166667
1,178.18 0.0041841
1,173.27 -0.020491803
1,197.82 0.051724138
1,138.91 0.004329004
1,134.00 -0.004310345
1,138.91

1,143.82 0.012931034
1,129.22 -0.033333333
1,168.15 0.052631579
1,109.75 -0.008695652
1,119.48 -0.041666667
1,168.15 0.0041841
1,163.29 -0.028455285
1,197.36 -0.023809524
1,226.56 -0.023255814
1,255.77 0.0078125
1,246.03 0.007874016
1,236.30 -0.037878788
1,284.97 0.027237354
1,250.90 0
1,250.90 -0.003875969
1,255.77 -0.011494253
1,270.37 -0.007604563
1,280.10 -0.043636364
1,338.51 0
1,338.51 0.026119403
1,304.44 0
1,304.44 -0.007407407
1,314.17 0.058823529
1,241.16 0.003937008
1,236.30 0.016
1,216.83 -0.015748031
1,236.30 -0.030534351
1,275.24 -0.003802281
1,280.10 0
1,280.10 -0.003787879
1,284.97 0
1,284.97 -0.053763441
1,357.98 0.021978022
1,328.78 0.062256809
1,250.90 -0.011538462
1,265.50 0.06557377
1,187.62 -0.012145749
1,202.23 -0.023715415
1,231.43 0
1,231.43 0.003968254
1,226.56 -0.007874016
1,236.30 -0.037878788
1,284.97 -0.014925373
1,304.44 0.063492063
1,226.56 -0.038167939
1,275.24 -0.054151625
1,348.25 0
1,348.25 0
1,348.25 -0.021201413
1,377.45 -0.013937282
1,396.92 0.003496503
1,392.05 0.017793594
1,367.71 0.021818182
1,338.51 -0.058219178
1,421.25 0
1,421.25 -0.003412969
1,426.12 0.031690141
1,382.32 -0.003508772
1,387.18 0
1,387.18 -0.01384083
1,406.65 0.024822695
1,372.58 0
1,372.58 -0.017421603
1,396.92 -0.049668874
1,469.93 -0.016286645
1,494.26 0
1,494.26 0.009868421
1,479.66 -0.009771987
1,494.26 -0.046583851
1,567.27 -0.00617284
1,577.01 -0.018181818
1,606.21 0.018518519
1,577.01 0.003095975
1,572.14 -0.009202454
1,586.74 0.01242236
1,567.27 0.052287582
1,489.40 -0.012903226
1,508.87 -0.015873016
1,533.20 0
1,533.20 0
1,533.20 -0.003164557
1,538.07 -0.009404389
1,552.67 0
1,552.67 0
1,552.67 -0.030395137
1,601.35 0.00304878
1,596.48 0.009230769
1,581.88 0.018808777
1,552.67 -0.003125
1,557.54 0.045751634
1,489.40 -0.006493506
1,499.13 0.044067797
1,435.86 -0.003378378
1,440.72 0.003389831
1,435.86 0.003401361
1,430.99 0
1,430.99 0
1,430.99 0.024390244
1,396.92 0.007017544
1,387.18 0.010638298
1,372.58 0
1,372.58 0.014388489
1,353.11 0
1,353.11 -0.014184397
1,372.58 0.018050542
1,348.25 -0.031468531
1,392.05 -0.006944444
1,401.79 -0.03030303
1,445.59 0.03125
1,401.79 -0.020408163
1,430.99 0.013793103
1,411.52 0.043165468
1,353.11 0
1,353.11 0.007246377
1,343.38 0.045454545
1,284.97 0
1,284.97 0.03125
1,246.03 0.019920319
1,221.70 -0.003968254
1,226.56 0.016129032
1,207.09 -0.004016064
1,211.96 -0.019685039
1,236.30 0.016
1,216.83 0.024590164
1,187.62 0
1,187.62 0
1,187.62 0
1,187.62 0
1,187.62 0
1,187.62 0
1,187.62 0.008264463
1,177.89 0.008333333
1,168.15 -0.024390244
1,197.36 0.025
1,168.15 0
1,168.15 0.016949153
1,148.69 -0.048387097
1,207.09 -0.023622047
1,236.30 0
1,236.30 -0.015503876
1,255.77 0.032
1,216.83 0.016260163
1,197.36 0.016528926
1,177.89 -0.024193548
1,207.09 -0.023622047
1,236.30 -0.0078125
1,246.03 0.032258065
1,207.09 0.024793388
1,177.89 -0.047244094
1,236.30 -0.015503876
1,255.77 -0.030075188
1,294.70 0
1,294.70 0
1,294.70 -0.014814815
1,314.17 0
1,314.17 -0.007352941
1,323.91 0.022556391
1,294.70 -0.007462687
1,304.44 -0.02189781
1,333.64 -0.021428571
1,362.85 0
1,362.85 0
1,362.85 -0.007092199
1,372.58 0.052238806
1,304.44 0.015151515
1,284.97 0
1,284.97 -0.022222222
1,314.17 -0.035714286
1,362.85 -0.020979021
1,392.05 -0.013793103
1,411.52 -0.02027027
1,440.72 0
1,440.72 -0.006711409
1,450.46 0.006756757
1,440.72 0.01369863
1,421.25 -0.026666667
1,460.19 0.006711409
1,450.46 0
1,450.46 0.013605442
1,430.99 -0.013422819
1,450.46 0
1,450.46 0
1,450.46 0
1,450.46 -0.026143791
1,489.40 0.040816327
1,430.99 0.027972028
1,392.05 0.007042254
1,382.32 -0.013888889
1,401.79 0.021276596
1,372.58 0.014388489
1,353.11 0
1,353.11 -0.047945205
1,421.25 0
1,421.25 0.028169014
1,382.32 -0.013888889
1,401.79 -0.020408163
1,430.99 -0.032894737
1,479.66 0.013333333
1,460.19 0.006711409
1,450.46 -0.038709677
1,508.87 0.054421769
1,430.99 0.013793103
1,411.52 0.106870229
1,275.24 0.091666667
1,168.15 0.016949153
1,148.69 0.035087719
1,109.75 0.04587156
1,061.07 0.038095238
1,022.14 -0.086956522
1,119.48 -0.033613445
1,158.42 0.025862069
1,129.22 -0.016949153
1,148.69 0.026086957
1,119.48 0
1,119.48 0.00877193
1,109.75 -0.042016807
1,158.42 0.008474576
1,148.69 0.026086957
1,119.48 -0.06504065
1,197.36 0.025
1,168.15 -0.05511811
1,236.30 -0.045112782
1,294.70 -0.007462687
1,304.44 -0.014705882
1,323.91 0.03030303
1,284.97 0
1,284.97 0.064516129
1,207.09 0
1,207.09 0
1,207.09 0
1,207.09 0
1,207.09 0
1,207.09 0.068965517
1,129.22 -0.049180328
1,187.62 -0.089552239
1,304.44 0
1,304.44 -0.02189781
1,333.64 -0.041958042
1,392.05 0.007042254
1,382.32 -0.013888889
1,401.79 0.058823529
1,323.91 -0.00729927
1,333.64 -0.035211268
1,382.32 -0.006993007
1,392.05 -0.006944444
1,401.79 -0.01369863
1,421.25 -0.006802721
1,430.99 0
1,430.99 -0.013422819
1,450.46 0.049295775
1,382.32 0.014285714
1,362.85 -0.060402685
1,450.46 -0.019736842
1,479.66 -0.037974684

1,518.60 0
1,518.60 -0.042424242
1,585.88 0.02484472
1,547.44 0.025477707
1,508.99 0.039735099
1,451.32 0.078571429
1,345.60 0.014492754
1,326.37 -0.028169014
1,364.82 -0.106918239
1,528.21 -0.042168675
1,595.49 -0.029239766
1,643.55 0.036363636
1,585.88 -0.035087719
1,643.55 -0.039325843
1,710.83 -0.037837838
1,778.11 0.005434783
1,768.50 -0.016042781
1,797.33 0.021857923
1,758.89 -0.010810811
1,778.11 0
1,778.11 0.005434783
1,768.50 -0.021276596
1,806.94 -0.050505051
1,903.06 0.010204082
1,883.83 0.005128205
1,874.22 -0.015151515
1,903.06 0.005076142
1,893.45 -0.010050251
1,912.67 0.005050505
1,903.06 -0.045783133
1,994.37 0.024691358
1,946.31 -0.024096386
1,994.37 0.064102564
1,874.22 0.020942408
1,835.78 0.010582011
1,816.55 0.021621622
1,778.11 0
1,778.11 -0.010695187
1,797.33 -0.015789474
1,826.17 0
1,826.17 0
1,826.17 0.010638298
1,806.94 0.056179775
1,710.83 -0.053191489
1,806.94 -0.020833333
1,845.39 -0.005181347
1,855.00 -0.005154639
1,864.61 0
1,864.61 0.015706806
1,835.78 -0.010362694
1,855.00 -0.025252525
1,903.06 0
1,903.06 0.020618557
1,864.61 -0.793617021

1,806.94 0.027322404
1,758.89 0.039772727
1,691.61 -0.005649718
1,701.22 -0.011173184
1,720.44 0.005617978
1,710.83 -0.043010753
1,787.72 0.021978022
1,749.27 -0.031914894
1,806.94 -0.010526316
1,826.17 0
1,826.17 0.016042781
1,797.33 0
1,797.33 0.005376344
1,787.72 -0.015873016
1,816.55 0
1,816.55 0.027173913
1,768.50 0.010989011
1,749.27 0.02247191
1,710.83 0.011363636
1,691.61 -0.005649718
1,701.22 0.005681818
1,691.61 -0.022222222
1,730.05 -0.005524862
1,739.66 -0.005494505
1,749.27 0.028248588
1,701.22 -0.022099448
1,739.66 0.040229885
1,672.38 -0.038674033
1,739.66 0.040229885
1,672.38 0.041916168
1,605.10 0.018292683
1,576.27 0.012345679
1,557.05 -0.006134969
1,566.66 -0.012121212
1,585.88 0.012269939
1,566.66 0.01242236
1,547.44 -0.018292683
1,576.27 -0.017964072
1,605.10 0.024539877
1,566.66 -0.023952096
1,605.10 -0.005952381
1,614.72 0.05
1,537.82 0
1,537.82 0
1,537.82 0
1,537.82 0.095890411
1,403.26 0.057971014
1,326.37 0
1,326.37 0
1,326.37 -0.014285714
1,345.60 0
1,345.60 0.007194245
1,335.98 -0.007142857
1,345.60 -0.014084507
1,364.82 0.014285714
1,345.60 0
1,345.60 0.037037037
1,297.54 0.007462687
1,287.93 0.022900763
1,259.09 -0.015037594
1,278.32 0
1,278.32 -0.007462687
1,287.93 0
1,287.93 0.072
1,201.42 0.024590164
1,172.59 -0.024
1,201.42 -0.007936508
1,211.04 0.008
1,201.42 0.024590164
1,172.59 -0.008130081
1,182.20 -0.016
1,201.42 -0.007936508
1,211.04 0.024390244
1,182.20 -0.016
1,201.42 0
1,201.42 0.016260163
1,182.20 -
 RETURN PASAR CHAROEN DAN JAPFA
Low Close Volume Adj Close* Return Pasar
4818.85 4839.00 3618136800.00 4838.58 -0.0018564356
4830.69 4848.00 4614803200.00 4848.39 0.0004127115
4803.21 4846.00 4562285200.00 4845.66 0.0066472788
4788.38 4814.00 3693218000.00 4814.09 -0.0133224021
4863.33 4879.00 4106444000.00 4878.86 -0.0073245168
4883.88 4915.00 3808048000.00 4914.74 0.0024474811
4884.84 4903.00 3691037200.00 4903.09 0.0053311462
4857.72 4877.00 4282056000.00 4876.60 -0.0010241704
4864.89 4882.00 4317187200.00 4881.93 0.0032881217
4800.26 4866.00 3041610200.00 4865.53 0.0087064677
4793.14 4824.00 3499227200.00 4823.57 0.0018691589
4814.85 4815.00 4328991200.00 4814.85 -0.0078302081
4831.57 4853.00 6540873600.00 4853.00 0.0047619048
4776.98 4830.00 3613517200.00 4829.57 0.0089826614
4766.81 4787.00 3221530800.00 4786.97 -0.012378791
4829.44 4847.00 4105677200.00 4846.70 -0.0041093076
4858.50 4867.00 4778304000.00 4867.29 -0.0002054232
4861.58 4868.00 4608868000.00 4868.23 0.0020584603
4843.16 4858.00 3290439400.00 4858.07 0.0016494845
4838.98 4850.00 3592764000.00 4850.18 0.0014453851
4819.93 4843.00 3001453600.00 4843.19 -0.0004127967
4808.26 4845.00 4936504400.00 4845.37 0.0058127465
4792.26 4817.00 3708812800.00 4816.65 0.0075298055
4760.08 4781.00 3213789400.00 4781.30 0.0014662757
4757.80 4774.00 2828888400.00 4773.63 -0.0109799047
4817.72 4827.00 3353424200.00 4827.09 -0.0055624227
4822.34 4854.00 4152794800.00 4854.18 -0.0004118616
4833.70 4856.00 3496984000.00 4856.11 -0.0059365404
4865.24 4885.00 3649002000.00 4885.16 -0.0002046664
4858.58 4886.00 4956992400.00 4885.71 0
4869.81 4886.00 4834375200.00 4885.69 0.0051429747
4837.58 4861.00 4102343600.00 4861.44 0.0022680412
4843.92 4850.00 4320865600.00 4849.78 -0.0057400574
4835.27 4878.00 4322452000.00 4877.53 0.0132945575
4777.00 4814.00 3058861600.00 4813.78 0.0043813895
4761.38 4793.00 3223672800.00 4793.20 -0.0037414259
4776.07 4811.00 3923858000.00 4811.04 -0.0043460265
4821.46 4832.00 4425580000.00 4831.58 -0.0039167182
4802.38 4851.00 4377326800.00 4850.88 0.0014450867
4812.86 4844.00 3770386400.00 4844.04 0.0016542597
4808.25 4836.00 3355705200.00 4836.20 0.0117154812
4758.88 4780.00 3106766000.00 4779.98 0.001886397
4722.99 4771.00 2551494400.00 4770.96 0.0080287344
4691.42 4733.00 2699691200.00 4733.15 0.016101331
4652.86 4658.00 3087430600.00 4658.32 0
4627.64 4658.00 2604571200.00 4657.72 0.0008594757
4628.91 4654.00 3423428000.00 4654.05 -0.0116797622
4682.38 4709.00 2605794800.00 4708.62 0.0023414219
4680.14 4698.00 3299520000.00 4697.56 -0.0169491525
4760.24 4779.00 4588736400.00 4778.79 0.0027276542
4737.42 4766.00 4182462000.00 4765.51 0.0044257113
4726.59 4745.00 3608713200.00 4745.00 0.0008437039
4729.83 4741.00 3194273200.00 4740.73 0.0057276199
4710.54 4714.00 2607570000.00 4714.39 -0.0129815745
4724.00 4776.00 3585153600.00 4775.86 0.0092983939
4726.01 4732.00 2804282000.00 4732.48 -0.0077584399
4736.57 4769.00 2230798000.00 4768.63 -0.0062513024
4673.99 4799.00 3650629600.00 4798.95 0.028504072
4607.04 4666.00 3154008200.00 4665.82 0.0152306353
4545.14 4596.00 2293606800.00 4596.11 0.0019620667
4586.30 4587.00 2966445200.00 4587.44 -0.0082162162
4559.89 4625.00 2601402200.00 4624.63 0.0021668472
4568.44 4615.00 3483639200.00 4615.16 0.0026069954
4579.50 4603.00 3078239200.00 4602.83 0.0041448517
4526.22 4584.00 3552676800.00 4583.63 0.0164079823
4483.29 4510.00 2229928600.00 4510.47 0.0008877053
4465.21 4506.00 2735133600.00 4505.79 0.0109939421
4421.06 4457.00 2677569600.00 4456.74 0.0097417309
4408.80 4414.00 2359396400.00 4414.13 -0.0031616983
4427.98 4428.00 2560362800.00 4427.98 -0.0142475512
4464.73 4492.00 2235079400.00 4491.74 0.0024548092
4471.24 4481.00 2044887200.00 4481.28 -0.009504863
4516.13 4524.00 2249218200.00 4523.98 0.0024374031
4456.47 4513.00 3516559600.00 4513.18 -0.0052898391
4533.68 4537.00 2588837200.00 4537.18 0.0053179703
4486.65 4513.00 2299109800.00 4512.53 0.01075028
4459.79 4465.00 1938427400.00 4465.48 -0.0178178619
4507.41 4546.00 2327156000.00 4546.29 0.0035320088
4530.45 4530.00 2329803600.00 4530.45 -0.0171361125
4562.57 4608.98 2907705200.00 4608.98 0.0112246644
4527.00 4557.82 2363396800.00 4557.82 0.0070482907
4525.92 4525.92 2063833200.00 4525.92 -0.0146069789
4571.76 4593.01 2664263200.00 4593.01 0.0051757795
4552.10 4569.36 1948599600.00 4569.36 0.0026353034
4511.62 4557.35 1987278400.00 4557.35 0.0076724929
4498.98 4522.65 2321690400.00 4522.65 0.0011244983
4487.73 4517.57 2523875800.00 4517.57 0.0059879573
4452.02 4490.68 2098469800.00 4490.68 0.0049299005
4467.06 4468.65 2588719600.00 4468.65 -0.0191639084
4525.74 4555.96 2828921200.00 4555.96 0.0161728133
4429.79 4483.45 2628416800.00 4483.45 0.0168467081
4370.01 4409.17 2243449600.00 4409.17 0.0079969091
4330.76 4374.19 2141948400.00 4374.19 -0.0043996613
4393.52 4393.52 1971946000.00 4393.52 -0.0162755446
4438.20 4466.21 2373896000.00 4466.21 0.0004547308
4464.18 4464.18 2477109000.00 4464.18 -0.0126531885
4521.39 4521.39 2140011400.00 4521.39 0.002870166
4501.45 4508.45 2320208000.00 4508.45 -0.0063759262
4518.82 4537.38 2112986600.00 4537.38 -0.0018654336
4541.67 4545.86 2397462400.00 4545.86 -0.0025912363
4504.22 4557.67 2499730800.00 4557.67 0.0250109076
4446.46 4446.46 4173153600.00 4446.46 -0.0250188573
4541.97 4560.56 2251804400.00 4560.56 -0.0079398572
4583.30 4597.06 2627098400.00 4597.06 0.0025100588
4557.39 4585.55 2461121400.00 4585.55 0.0088375449
4534.58 4545.38 2349627200.00 4545.38 0.0009491155
4541.07 4541.07 2530686600.00 4541.07 -0.004441687
4505.37 4561.33 3138378000.00 4561.33 0.0093805184
4513.35 4518.94 2839854400.00 4518.94 0.0046755048
4497.91 4497.91 2124001200.00 4497.91 -0.000675413
4474.52 4500.95 2675999800.00 4500.95 0.0132299907
4395.97 4442.18 2274113200.00 4442.18 -0.0068547053
4435.25 4472.84 2727672600.00 4472.84 0.0023777349
4457.56 4462.23 2646369800.00 4462.23 0.0023901572
4425.88 4451.59 2842416000.00 4451.59 0.0001213197
4451.05 4451.05 3908593200.00 4451.05 -0.0107700616
4491.04 4499.51 2380712200.00 4499.51 -0.014680667
4563.70 4566.55 2286719800.00 4566.55 -0.0023332889
4574.13 4577.23 2429753200.00 4577.23 -0.007659521
4560.38 4612.56 3370892800.00 4612.56 0.0175310881
4496.66 4533.09 3316043600.00 4533.09 0.0152588153
4422.26 4464.96 2787304000.00 4464.96 0.0021951975
4441.33 4455.18 3370270800.00 4455.18 -0.0037656361
4472.02 4472.02 3826756400.00 4472.02 -0.0296653749
4594.75 4608.74 4067944400.00 4608.74 -0.0139750025
4624.28 4674.06 2996040000.00 4674.06 -0.0037619546
4675.06 4691.71 3744644000.00 4691.71 0.0082868594
4627.30 4653.15 4274952800.00 4653.15 0.0149610868
4582.15 4584.56 3917036000.00 4584.56 -0.0044883752
4591.23 4605.23 4272461600.00 4605.23 0.0042326127
4562.02 4585.82 4575565200.00 4585.82 0.0034968402
4533.94 4569.84 4455944400.00 4569.84 0.010606208
4501.06 4521.88 3764148400.00 4521.88 0.0032592369
4507.19 4507.19 3654557200.00 4507.19 0.0053779991
4483.08 4483.08 4909813600.00 4483.08 -0.0318806403
4595.94 4630.71 6596984000.00 4630.71 0.0090143681
4538.50 4589.34 6659067200.00 4589.34 0.0217992933
4484.68 4491.43 4013746000.00 4491.43 0.0009582963
4414.83 4487.13 4846353200.00 4487.13 0.0093009551
4381.27 4445.78 4734764800.00 4445.78 0.0235007022
4241.02 4343.7 3687221600.00 4343.70 0.0322971624
4207.80 4207.8 3529302800.00 4207.80 -0.0110649419
4228.98 4254.88 3198882400.00 4254.88 0.0073320691
4168.22 4223.91 3685050400.00 4223.91 0.0108893096
4033.59 4178.41 3771684800.00 4178.41 0.0140541196
4120.50 4120.5 2843744200.00 4120.50 -0.0211287012
4194.14 4209.44 3307883600.00 4209.44 -0.0082437453
4239.13 4244.43 3419733600.00 4244.43 -0.0229302677
4337.09 4344.04 3187401800.00 4344.04 -0.0073216212
4343.41 4376.08 2782718800.00 4376.08 -0.0009679658
4359.01 4380.32 4261098800.00 4380.32 0.0004430863
4341.82 4378.38 3114855600.00 4378.38 0.0105873962
4325.40 4332.51 3625093200.00 4332.51 -0.0033700163
4334.61 4347.16 3334462200.00 4347.16 -0.0098419951
4365.57 4390.37 2425324800.00 4390.37 0.006857059
4360.36 4360.47 3210753200.00 4360.47 0.0039624614
4290.68 4343.26 3419897600.00 4343.26 -0.0009247161
4323.56 4347.28 3658179600.00 4347.28 0.006643372
4269.48 4318.59 3292284000.00 4318.59 0.0040033757
4297.82 4301.37 2863734800.00 4301.37 -0.0258122817
4407.13 4415.34 2829458200.00 4415.34 -0.0040084726
4404.88 4433.11 3152570400.00 4433.11 0.0072296986
4350.48 4401.29 3559725600.00 4401.29 -0.0025314677
4411.13 4412.46 2959970000.00 4412.46 -0.0215428829
4442.69 4509.61 3315128800.00 4509.61 0.0142616167
4433.66 4446.2 4176151600.00 4446.20 0.0035141729
4295.70 4430.63 4545686400.00 4430.63 0.0455196532
4161.21 4237.73 3573908000.00 4237.73 0.0021828071
4182.02 4228.5 4495985200.00 4228.50 0.0155557637
4111.11 4163.73 3841952400.00 4163.73 -0.0397190927
4335.95 4335.95 3350960000.00 4335.95 -0.0238546031
4427.87 4441.91 3213185200.00 4441.91 -0.0094397267
4476.13 4484.24 2736435000.00 4484.24 -0.0058175627
4505.21 4510.48 3087145000.00 4510.48 -0.0163366693
4559.86 4585.39 3196551200.00 4585.39 0.0002486775
4481.27 4584.25 3796424000.00 4584.25 0.0233865909
4455.72 4479.49 3717424800.00 4479.49 -0.0309566715
4619.29 4622.59 4129172400.00 4622.59 -0.026607987
4720.91 4748.95 2917027200.00 4748.95 -0.0044756095
4760.90 4770.3 2900340800.00 4770.30 -0.0075438567
4806.56 4806.56 3069769200.00 4806.56 -0.0090649888
4780.96 4850.53 3715033200.00 4850.53 0.0145238847
4771.89 4781.09 3143437200.00 4781.09 -0.0039769342
4774.78 4800.18 2764801200.00 4800.18 -0.0004893254
4721.47 4802.53 3249055600.00 4802.53 0.0191066718
4711.56 4712.49 3110994800.00 4712.49 -0.0018279561
4720.40 4721.12 3106905000.00 4721.12 0.0013489552
4711.49 4714.76 3099580600.00 4714.76 -0.0118479489
4771.29 4771.29 3374282000.00 4771.29 -0.0175657868
4848.73 4856.6 2516975200.00 4856.60 -0.0094332888
4889.83 4902.85 3109886600.00 4902.85 -0.000782605
4859.46 4906.69 2823552800.00 4906.69 0.0075649147
4854.45 4869.85 2602155600.00 4869.85 -0.0065200406
4892.12 4901.81 3009241800.00 4901.81 0.0016122045
4861.31 4893.92 2477003400.00 4893.92 0.0071804455
4845.79 4859.03 3739313600.00 4859.03 0.0042887142
4811.90 4838.28 3382476000.00 4838.28 -0.0068335259
4856.44 4871.57 4259974400.00 4871.57 -0.0070280572
4891.05 4906.05 3336479000.00 4906.05 -0.0021742049
4913.29 4916.74 3194584000.00 4916.74 -0.013279389
4937.41 4982.91 3739352400.00 4982.91 0.0077111621
4914.42 4944.78 4076242400.00 4944.78 0.0083033242
4904.06 4904.06 3328123800.00 4904.06 -0.0013440149
4874.07 4910.66 2798979600.00 4910.66 0.0057510578
4858.42 4882.58 2606552400.00 4882.58 -0.0082104408
4897.90 4923 2549893400.00 4923.00 0.0006016211
4920.04 4920.04 3076894200.00 4920.04 -0.0067588301
4938.13 4953.52 3780212800.00 4953.52 0.0032140796
4937.65 4937.65 2905044800.00 4937.65 -0.0043554973
4957.35 4959.25 2383486600.00 4959.25 -0.0051674921
4958.86 4985.01 2509105600.00 4985.01 0.007989081
4932.92 4945.5 2927278800.00 4945.50 -5.05484507E-05
4894.64 4945.75 3765870400.00 4945.75 0.015012519
4826.13 4872.6 3396086800.00 4872.60 0.0071954343
4837.79 4837.79 3060194000.00 4837.79 -0.019860935
4916.02 4935.82 3255912800.00 4935.82 0.00142225
4911.34 4928.81 3217722800.00 4928.81 -0.0009627936
4912.83 4933.56 4387740800.00 4933.56 0.0068736377
4852.76 4899.88 3962655600.00 4899.88 -0.0229531863
5006.43 5014.99 3472658000.00 5014.99 -0.0167785169
5075.18 5100.57 2820107600.00 5100.57 0.0009321365
5094.52 5095.82 3241455600.00 5095.82 -0.0067595751
5129.49 5130.5 3374877600.00 5130.50 -0.0159806054
5183.32 5213.82 2997851200.00 5213.82 -0.0004907618
5214.57 5216.38 5867470000.00 5216.38 -0.0040134418
5232.93 5237.4 3315003600.00 5237.40 -0.0030437489
5253.39 5253.39 3633964000.00 5253.39 -0.0126877032
5284.11 5320.9 3770189200.00 5320.90 0.0061531363
5285.42 5288.36 3219856000.00 5288.36 -0.0050403093
5298.86 5315.15 3188520800.00 5315.15 0.0003651277
5275.99 5313.21 4014591200.00 5313.21 0.0038656653
5278.10 5292.75 3883119600.00 5292.75 0.0044369631
5219.57 5269.37 3497895600.00 5269.37 0.006025419
5218.35 5237.81 3894564400.00 5237.81 0.0020489373
5214.08 5227.1 3942042400.00 5227.10 -0.0036274358
5199.21 5246.13 4707012000.00 5246.13 0.0077839101
5173.53 5205.61 4170292800.00 5205.61 0.0064050513
5172.48 5172.48 3686356800.00 5172.48 -0.0018775773
5175.75 5182.21 4435963600.00 5182.21 0.0061586373
5137.82 5150.49 4833262400.00 5150.49 -0.0066461586
5121.15 5184.95 3163394000.00 5184.95 0.0047749069
5130.64 5160.31 3883253200.00 5160.31 0.003728745
5089.42 5141.14 3735144800.00 5141.14 0.0107580577
5030.26 5086.42 3871130000.00 5086.42 -0.0037488542
5015.01 5105.56 4710286400.00 5105.56 -0.0260579608
5164.74 5242.16 3604219200.00 5242.16 -0.0006272102
5224.03 5245.45 4943398800.00 5245.45 -0.0349379525
5424.76 5435.35 3122977600.00 5435.35 -0.0001581985
5430.28 5436.21 3995937200.00 5436.21 -0.000167368
5426.21 5437.12 4210305200.00 5437.12 -0.0042944235
5405.00 5460.57 4373074400.00 5460.57 0.011066879
5383.25 5400.8 3958477600.00 5400.80 -0.0018186388
5410.64 5410.64 3718378400.00 5410.64 -0.0018613729
5401.68 5420.73 5264554800.00 5420.73 0.0011413691
5394.31 5414.55 4026615200.00 5414.55 -0.0008414666
5397.73 5419.11 3964685200.00 5419.11 -0.0051951294
5430.92 5447.41 3809344800.00 5447.41 -0.0079998689
5471.40 5491.34 4389634000.00 5491.34 -0.0017378974
5478.51 5500.9 4128758400.00 5500.90 0.0026100048
5476.89 5486.58 4180636000.00 5486.58 -0.006646401
5493.84 5523.29 4633408000.00 5523.29 0.0078941174
5465.61 5480.03 3508819200.00 5480.03 0.0043306942
5436.95 5456.4 4663220000.00 5456.40 -0.0019151727
5454.53 5466.87 4434522400.00 5466.87 -0.0093863195
5484.05 5518.67 4610963600.00 5518.67 0.0147113443
5411.97 5438.66 4545550000.00 5438.66 0.0077471117
5350.47 5396.85 3263159600.00 5396.85 0.0052246312
5368.67 5368.8 4677875200.00 5368.80 -0.0067875438
5396.41 5405.49 5016012000.00 5405.49 -0.0077391169
5434.46 5447.65 3881672000.00 5447.65 0.0019403726
5437.10 5437.1 5381109200.00 5437.10 -0.0010949723
5423.28 5443.06 5168381600.00 5443.06 -0.0019784189
5444.10 5453.85 4734546000.00 5453.85 0.0075187275
5412.96 5413.15 4171686800.00 5413.15 -0.0047801587
5431.80 5439.15 4910415200.00 5439.15 0.000713856
5415.47 5435.27 3542485200.00 5435.27 0.0016216804
5420.80 5426.47 4107393600.00 5426.47 -0.0024559591
5417.60 5439.83 4386662400.00 5439.83 0.003738304
5405.94 5419.57 5222211600.00 5419.57 -0.0079371326
5407.57 5462.93 4679609600.00 5462.93 0.0033611099
5424.95 5444.63 4073314000.00 5444.63 -0.0127221526
5460.89 5514.79 4247456000.00 5514.79 0.01171172
5450.95 5450.95 4011808000.00 5450.95 0.0005304641
5435.44 5448.06 3846059200.00 5448.06 -0.0048514783
5472.57 5474.62 4186089600.00 5474.62 -0.0005859985
5451.57 5477.83 4156319200.00 5477.83 0.0050529421
5441.14 5450.29 4306059200.00 5450.29 -0.0008267947
5429.48 5454.8 4124161600.00 5454.80 0.0017795784
5425.90 5445.11 4796830400.00 5445.11 0.0051316982
5397.78 5417.31 4057434400.00 5417.31 0.002596571
5387.38 5403.28 3827427200.00 5403.28 0.000588878
5398.35 5400.1 4084130800.00 5400.10 0.001790203
5372.75 5390.45 5012582800.00 5390.45 0.0099203747
5319.46 5337.5 3363027200.00 5337.50 0.0022533095
5320.40 5325.5 3426804000.00 5325.50 -0.0090562822
5352.95 5374.17 3570199200.00 5374.17 0.0057566236
5320.24 5343.41 4140418400.00 5343.41 0.0012911036
5327.89 5336.52 4563078000.00 5336.52 0.0028281659
5310.08 5321.47 4228540400.00 5321.47 -0.0050481727
5333.23 5348.47 4043871600.00 5348.47 0.0011137066
5296.60 5342.52 4589112400.00 5342.52 0.0118600731
5254.04 5279.9 3918400000.00 5279.90 -0.0066562815
5298.12 5315.28 5197634000.00 5315.28 0.0044522386
5282.06 5291.72 4389694400.00 5291.72 0.0029339075
5257.21 5276.24 3268610400.00 5276.24 -0.0024879949
5281.58 5289.4 3829611600.00 5289.40 0.0050696218
5253.45 5262.72 3824442400.00 5262.72 -0.0011634417
5263.54 5268.85 4387148400.00 5268.85 -0.0015728187
5243.75 5277.15 3909135200.00 5277.15 0.0032566416
5208.42 5260.02 4623835200.00 5260.02 -0.0119950112
5281.18 5323.88 5997008000.00 5323.88 0.0134585147
5215.03 5253.18 5853246400.00 5253.18 0.0072690388
5164.30 5215.27 3853158400.00 5215.27 0.0095197722
5121.81 5166.09 4581389600.00 5166.09 0.0027173438
5132.71 5152.09 4347921600.00 5152.09 0.000720615
5148.38 5148.38 4481017600.00 5148.38 -0.0077726448
5168.01 5188.71 5418008800.00 5188.71 0.0056282669
5159.67 5159.67 6397240000.00 5159.67 -0.0104883437
5197.09 5214.36 7292129600.00 5214.36 0.0050945175
5183.21 5187.93 4766190000.00 5187.93 -0.0055092617
5212.28 5216.67 7393040000.00 5216.67 0.0009286565
5208.99 5211.83 6916301600.00 5211.83 0.0009045307
5174.80 5207.12 7208839200.00 5207.12 0.0073630409
5169.06 5169.06 5151649600.00 5169.06 -0.0097586207
5206.29 5220 4484602000.00 5220.00 -0.004343124
5230.75 5242.77 3813300000.00 5242.77 0.0030266216
5175.64 5226.95 0.00 5226.95 0
5175.64 5226.95 4668636000.00 5226.95 0.0093813304
5167.43 5178.37 3191469800.00 5178.37 0.0022043824
5140.97 5166.98 3670180000.00 5166.98 0.0054309437
5139.06 5139.07 4173190000.00 5139.07 0.0025947321
5125.77 5125.77 6044771200.00 5125.77 -0.0036640218
5127.72 5144.62 6667904800.00 5144.62 0.0061153647
5076.23 5113.35 6373773600.00 5113.35 0.0154299842
5021.95 5035.65 5484104400.00 5035.65 0.0019140355
5005.27 5026.03 6795053600.00 5026.03 -0.0161302005
5094.42 5108.43 6687456000.00 5108.43 -0.0100766797
5150.58 5160.43 5157773600.00 5160.43 0.001502128
5137.20 5152.69 4594402800.00 5152.69 -0.0024625344
5121.58 5165.41 0.00 5165.41 0.0084141725
5122.31 5122.31 4987931600.00 5122.31 -0.0042184988
5124.54 5144.01 5183423600.00 5144.01 -0.0084772715
5185.21 5187.99 3973562800.00 5187.99 0.0020918805
5160.78 5177.16 4817668800.00 5177.16 0.0021525191
5157.15 5166.04 4660349200.00 5166.04 -0.0018837704
5166.63 5175.79 4981680400.00 5175.79 0.0022268308
5134.75 5164.29 4499727200.00 5164.29 0.0027961762
5126.98 5149.89 5720875200.00 5149.89 0.000890131
5134.70 5145.31 5311692800.00 5145.31 0.0023903963
5107.57 5133.04 4819645600.00 5133.04 0.0027544765
5118.94 5118.94 5196818400.00 5118.94 -0.004438169
5124.81 5141.76 5610406400.00 5141.76 0.005813726
5084.10 5112.04 4899083200.00 5112.04 0.0036261404
5071.44 5093.57 3856786800.00 5093.57 -0.0067005595
5111.70 5127.93 4903078000.00 5127.93 0.0049897403
5068.28 5102.47 4095725600.00 5102.47 0.0096024092
5037.04 5053.94 3507189200.00 5053.94 0.0008812771
5035.46 5049.49 2843486400.00 5049.49 0.000162419
5029.62 5048.67 2857497600.00 5048.67 -3.36711007E-05
5035.71 5048.84 3057628800.00 5048.84 0.0032907549
4970.50 5032.28 3523927200.00 5032.28 0.013471248
4965.39 4965.39 3009163600.00 4965.39 -0.0044171135
4979.20 4987.42 3811608000.00 4987.42 -0.0092983435
5029.95 5034.23 3095617400.00 5034.23 -0.0064340031
5052.01 5066.83 3822222000.00 5066.83 -0.0008105006
5070.49 5070.94 3163115200.00 5070.94 -0.0028650027
5060.32 5085.51 2937954000.00 5085.51 -0.0007937833
5060.60 5089.55 3248979600.00 5089.55 0.0060685729
5032.38 5058.85 3449555200.00 5058.85 -0.0029975996
5018.97 5074.06 3660158400.00 5074.06 0.0145482175
4995.85 5001.3 3170307200.00 5001.30 -0.0045757709
5024.29 5024.29 2643968400.00 5024.29 -0.0096154794
5062.90 5073.07 2834151200.00 5073.07 -0.0059664702
5069.24 5103.52 3620509600.00 5103.52 0.0057544656
5054.39 5074.32 3272543600.00 5074.32 0.0089435194
5016.46 5029.34 2872288000.00 5029.34 -0.0022200046
5040.53 5040.53 4163622400.00 5040.53 0.0023026676
4953.50 5028.95 4404320000.00 5028.95 0.0156191623
4924.57 4951.61 3245217600.00 4951.61 -0.002282921
4943.00 4962.94 3214653000.00 4962.94 0.0081989526
4900.72 4922.58 2670104800.00 4922.58 0.0019397319
4913.05 4913.05 2610009400.00 4913.05 -0.0100564985
4933.38 4962.96 2808648400.00 4962.96 -0.0061915785
4992.67 4993.88 3135350000.00 4993.88 0.0071311601
4958.52 4958.52 2986764200.00 4958.52 -0.0147670103
5000.16 5032.84 3870868800.00 5032.84 0.0065398169
4946.70 5000.14 2388932800.00 5000.14 0.0102619536
4933.04 4949.35 3723924000.00 4949.35 -0.010290333
4996.96 5000.81 3939886000.00 5000.81 -0.0272519846
5124.23 5140.91 4033148800.00 5140.91 0.0006481651
5102.41 5137.58 3724096400.00 5137.58 -0.0008615308
5082.73 5142.01 3372723200.00 5142.01 0.0018411865
5105.32 5132.56 4053151200.00 5132.56 -0.0132311041
5180.31 5201.38 3366138400.00 5201.38 0.0052899009
5174.01 5174.01 3625854000.00 5174.01 -0.0027177527
5184.16 5188.11 3274456800.00 5188.11 -0.0060711138
5208.95 5219.8 3002682800.00 5219.80 -0.0014882603
5210.31 5227.58 4024324000.00 5227.58 0.0037326186
5186.93 5208.14 3183023800.00 5208.14 0.0038472065
5157.86 5188.18 3982734800.00 5188.18 0.011242569
5130.50 5130.5 2983397400.00 5130.50 -0.0027988882
5117.73 5144.9 3035596800.00 5144.90 0.0002313505
5127.73 5143.71 3184678400.00 5143.71 0.0020806424
5133.03 5133.03 4900271600.00 5133.03 -0.0019366166
5129.73 5142.99 4402429200.00 5142.99 -0.0104153839
5197.12 5197.12 3895809600.00 5197.12 -0.0094082127
5241.14 5246.48 3276630200.00 5246.48 0.005587149
5199.91 5217.33 3508229600.00 5217.33 0.0023072549
5195.40 5205.32 3533460400.00 5205.32 -0.0036005995
5206.12 5224.13 3859792000.00 5224.13 0.0043332904
5179.33 5201.59 3506826400.00 5201.59 0.0046295402
5157.34 5177.62 2936904800.00 5177.62 0.0079348084
5136.86 5136.86 3348770800.00 5136.86 -0.0091851063
5165.02 5184.48 3653332800.00 5184.48 0.0037229563
5144.96 5165.25 3263410000.00 5165.25 0.0036335021
5144.27 5146.55 4014668400.00 5146.55 -0.0074079646
5177.69 5184.96 3387884800.00 5184.96 -0.0026813364
5186.56 5198.9 3612021600.00 5198.90 -0.0013906656
5154.69 5206.14 3522956000.00 5206.14 0.0030769705
5166.87 5190.17 3348684000.00 5190.17 0.0048401117
5160.15 5165.17 3742960800.00 5165.17 0.0016328114
5147.39 5156.75 3596645200.00 5156.75 0.0015129269
5144.07 5148.96 3366830400.00 5148.96 -0.0012782341
5133.49 5155.55 4165100000.00 5155.55 -0.0024611717
5134.23 5168.27 3565898400.00 5168.27 0.0069889331
5127.21 5132.4 4120244400.00 5132.40 0.0037471349
5087.99 5113.24 3287068400.00 5113.24 0.0117694548
5048.00 5053.76 2949595200.00 5053.76 -0.0026090492
5043.52 5066.98 3906723200.00 5066.98 0.0017298541
5050.69 5058.23 3540112800.00 5058.23 -0.009954806
5091.29 5109.09 3707596000.00 5109.09 -0.0019846657
5050.52 5119.25 3551351600.00 5119.25 0.005983729
5059.99 5088.8 3843185200.00 5088.80 -0.0019299264
5080.06 5098.64 3384862400.00 5098.64 0.0010621943
5087.22 5093.23 4140362800.00 5093.23 0.0019100938
5014.01 5083.52 5599456400.00 5083.52 -0.0085037994
5107.46 5127.12 4756509200.00 5127.12 0.0078847889
5040.25 5087.01 3332014200.00 5087.01 0.0031176053
5039.35 5071.2 4149764800.00 5071.20 -0.0083556091
5076.27 5113.93 5393410000.00 5113.93 0.0085015836
5032.96 5070.82 3845008000.00 5070.82 0.009910258
4999.85 5021.06 3225298800.00 5021.06 -0.0022930493
5002.98 5032.6 3587991200.00 5032.60 -0.0128304966
5072.98 5098.01 7732344800.00 5098.01 0.0145879066
5008.15 5024.71 5892172800.00 5024.71 0.0071516908
4918.87 4989.03 5242722000.00 4989.03 0.0169594136
4884.44 4905.83 3780569600.00 4905.83 0.003497841
4887.98 4888.73 3138622800.00 4888.73 -0.0039810361
4879.20 4908.27 2759105400.00 4908.27 0.0047985293
4862.42 4884.83 3189429000.00 4884.83 0.0012811105
4845.61 4878.58 3439367600.00 4878.58 0.0069038395
4835.04 4845.13 3081549600.00 4845.13 -0.0056009129
4846.21 4872.42 3035146400.00 4872.42 0.0069105473
4838.98 4838.98 2963160800.00 4838.98 -0.0047838033
4847.43 4862.24 3176884400.00 4862.24 0.004153131
4840.98 4842.13 2883619600.00 4842.13 -0.0011489985
4847.70 4847.7 2463632000.00 4847.70 -0.0034064721
4859.20 4864.27 2934136600.00 4864.27 -0.004826243
4881.95 4887.86 2741488800.00 4887.86 -0.0044118366
4878.32 4909.52 2556769800.00 4909.52 0.0049248177
4880.16 4885.46 2697394000.00 4885.46 -0.0083626635
4918.48 4926.66 2247064800.00 4926.66 -0.0015706032
4920.99 4934.41 2723002200.00 4934.41 -0.0075503575
4939.98 4971.95 2814984800.00 4971.95 0.0052283723
4893.71 4946.09 2475154400.00 4946.09 0.0124890483
4876.19 4885.08 3076235600.00 4885.08 -0.0105525826
4928.90 4937.18 2595262200.00 4937.18 0.0003282302
4912.89 4935.56 2626990000.00 4935.56 0.0006082034
4919.92 4932.56 2704736800.00 4932.56 -0.0019424705
4896.95 4942.16 3075328400.00 4942.16 0.0061216305
4875.62 4912.09 3087932200.00 4912.09 0.0037148211
4893.91 4893.91 4038538400.00 4893.91 -0.0183870282
4957.81 4985.58 2895572400.00 4985.58 0.0043634869
4961.43 4963.92 2520005000.00 4963.92 -0.0018379026
4959.17 4973.06 2841475200.00 4973.06 0.0006398545
4926.07 4969.88 3854122000.00 4969.88 0.0121357394
4868.20 4910.29 3168841800.00 4910.29 0.002926903
4865.32 4895.96 4034709600.00 4895.96 -0.0237367896
4976.40 5015 4663376800.00 5015.00 -0.0032932067
4977.17 5031.57 4226984800.00 5031.57 0.007999375
4936.53 4991.64 4706700800.00 4991.64 0.0142744225
4902.80 4921.39 3236778800.00 4921.39 0.0017077142
4907.73 4913 3596736800.00 4913.00 0.0030338047
4863.49 4898.14 3384364800.00 4898.14 0.0076632057
4842.40 4860.89 3001818000.00 4860.89 -0.000242695
4828.22 4862.07 3210004000.00 4862.07 0.0057090022
4828.64 4834.47 2557590800.00 4834.47 -0.0016582344
4838.07 4842.5 2831260400.00 4842.50 0.0007729253
4835.19 4838.76 3657438400.00 4838.76 -0.0002871812
4827.48 4840.15 3485624000.00 4840.15 0.0042471699
4800.01 4819.68 3267973200.00 4819.68 0.0001909205
4818.76 4818.76 3221743000.00 4818.76 -0.0161057162
4891.27 4897.64 3521388800.00 4897.64 0.0013412171
4880.85 4891.08 3662814800.00 4891.08 -0.0004230404
4887.27 4893.15 3620966000.00 4893.15 -0.0010330304
4858.82 4898.21 3136113000.00 4898.21 0.0012100673
4887.77 4892.29 2634393000.00 4892.29 -0.0009720138
4883.27 4897.05 3045644600.00 4897.05 0.0049332958
4870.61 4873.01 4263442400.00 4873.01 0.0005749239
4863.01 4870.21 4069120000.00 4870.21 0.0010956077
4812.63 4864.88 3689940800.00 4864.88 0.0100278621
4721.60 4816.58 3826582400.00 4816.58 0.0106699288
4739.79 4765.73 6461975600.00 4765.73 -0.0316312431
4906.07 4921.4 0.00 4921.40 0
4906.07 4921.4 3740230800.00 4921.40 7.3155268E-05
4852.98 4921.04 4007883200.00 4921.04 0.0129890447
4839.26 4857.94 3529744000.00 4857.94 -0.0068243337
4876.40 4891.32 4086991600.00 4891.32 0.0043345153
4857.68 4870.21 4789129200.00 4870.21 -0.0007632444
4793.89 4873.93 4612041600.00 4873.93 0.0221568364
4737.22 4768.28 3889627200.00 4768.28 0.0095743014
4717.73 4723.06 3569001600.00 4723.06 -0.0010955451
4707.86 4728.24 3402870400.00 4728.24 0.0053475481
4694.25 4703.09 3355007000.00 4703.09 -0.0036712835
4695.36 4720.42 3251596000.00 4720.42 0.0042998079
4661.61 4700.21 4634042800.00 4700.21 0.0002638876
4691.14 4698.97 4682224400.00 4698.97 -0.0254051677
4816.71 4821.46 4208930000.00 4821.46 0.0032982285
4802.02 4805.61 4825460800.00 4805.61 -0.0144744155
4845.78 4876.19 6862476000.00 4876.19 -0.0005021891
4676.23 4878.64 6418320800.00 4878.64 0.0322607947
4691.29 4726.17 5268334800.00 4726.17 0.0089211379
4667.39 4684.38 5066424800.00 4684.38 -0.004215373
4672.54 4704.21 5057192000.00 4704.21 0.0057640708
4654.58 4677.25 3683566400.00 4677.25 -0.0018438333
4680.50 4685.89 4413873200.00 4685.89 -0.0004202344
4657.01 4687.86 4639271200.00 4687.86 0.0061577491
4621.04 4659.17 3833006400.00 4659.17 0.0125812817
4568.65 4601.28 3372799200.00 4601.28 0.0037236514
4567.76 4584.21 2850611800.00 4584.21 -0.0077940012
4579.54 4620.22 3586840800.00 4620.22 0.0112236099
4530.14 4568.94 3378388000.00 4568.94 0.007990787
4520.22 4532.72 3852316000.00 4532.72 -0.0097372026
4567.87 4577.29 3319054800.00 4577.29 -0.0100095813
4622.93 4623.57 3274141200.00 4623.57 -0.0048599378
4613.90 4646.15 3801249200.00 4646.15 0.0104235987
4574.97 4598.22 3606564800.00 4598.22 0.0012128074
4559.33 4592.65 4303290400.00 4592.65 0.0080023002
4550.00 4556.19 4443276000.00 4556.19 0.0001800073
4524.53 4555.37 4426538000.00 4555.37 0.0104990195
4498.27 4508.04 2863392000.00 4508.04 0.0036467587
4484.29 4491.66 2931782800.00 4491.66 -0.0010297379
4480.97 4496.29 4053679200.00 4496.29 0.005838678
4452.34 4470.19 3837099200.00 4470.19 0.0043678032
4449.04 4450.75 3690606400.00 4450.75 -0.0035641764
4440.59 4466.67 3773466400.00 4466.67 0.0094831074
4385.30 4424.71 3427599200.00 4424.71 0.0092146769
4366.03 4384.31 2833520000.00 4384.31 0.0073639902
4320.78 4352.26 2348695600.00 4352.26 -0.0077514785
4377.54 4386.26 2183800800.00 4386.26 -0.0073550046
4347.73 4418.76 2653974400.00 4418.76 0.0003191959
4355.92 4417.35 2926038000.00 4417.35 0.0174357675
4293.98 4341.65 2532395600.00 4341.65 0.0043652464
4286.44 4322.78 2695456800.00 4322.78 -0.0258172689
4437.34 4437.34 2406845000.00 4437.34 -0.0130559337
4483.25 4496.04 3157704200.00 4496.04 0.0041429462
4437.06 4477.49 3291638400.00 4477.49 0.0056125772
4440.24 4452.5 3286478000.00 4452.50 0.0047229312
4431.57 4431.57 0.00 4431.57 0.004383271
4391.18 4412.23 2918989200.00 4412.23 -5.89236463E-05
4411.91 4412.49 3210947200.00 4412.49 -0.0065517078
4398.12 4441.59 4562949600.00 4441.59 0.0115742797
4292.33 4390.77 4904665600.00 4390.77 0.0319156187
4190.56 4254.97 2963737800.00 4254.97 0.0127939027
4189.12 4201.22 2758242000.00 4201.22 0.0001499789
4161.19 4200.59 2300216600.00 4200.59 0.005934178
4175.81 4175.81 2384720000.00 4175.81 -0.0064242733
4188.38 4202.81 1972307800.00 4202.81 -0.0128826632
4247.99 4257.66 2186911600.00 4257.66 -0.0160863547
4287.81 4327.27 2312895600.00 4327.27 0.012421096
4232.58 4274.18 2513838400.00 4274.18 0.0145265347
4207.94 4212.98 2062806400.00 4212.98 0.0024150394
4174.46 4202.83 1885008000.00 4202.83 0.003155425
4154.12 4189.61 2123882400.00 4189.61 -0.0014181659
4180.81 4195.56 2664794000.00 4195.56 -0.0086059008
4208.50 4231.98 2911303000.00 4231.98 0.0085075352
4172.02 4196.28 2811519600.00 4196.28 0.0033306634
4147.91 4182.35 3696856400.00 4182.35 0.0136671223
4109.31 4125.96 3450764800.00 4125.96 -0.0117058659
4163.86 4174.83 2729394400.00 4174.83 -0.0088765544
4212.22 4212.22 2956670000.00 4212.22 -0.0139334323
4235.42 4271.74 3257967000.00 4271.74 -0.0009214909
4220.91 4275.68 3802827600.00 4275.68 0.0145550667
4192.47 4214.34 2766888000.00 4214.34 0.0080247991
4161.02 4180.79 2954521000.00 4180.79 -0.0085608114
4186.94 4216.89 2999884000.00 4216.89 -0.0057553109
4241.30 4241.3 3191220000.00 4241.30 -0.0110661357
4269.35 4288.76 3053619000.00 4288.76 -0.0076862919
4265.60 4321.98 3866704400.00 4321.98 0.0153978442
4218.54 4256.44 2730447000.00 4256.44 0.0053189479
4202.92 4233.92 2929833600.00 4233.92 -0.0041326688
4220.05 4251.49 2790126000.00 4251.49 0.0038321142
4235.26 4235.26 5213520000.00 4235.26 -0.0229629971
4316.73 4334.8 2571409000.00 4334.80 0.0038999898
4303.53 4317.96 2550912400.00 4317.96 -0.0019069809
4300.13 4326.21 2479265600.00 4326.21 -0.0056495487
4331.61 4350.79 3003496400.00 4350.79 -0.0108108968
4365.02 4398.34 3083220400.00 4398.34 0.0010811205
4360.86 4393.59 3018332400.00 4393.59 0.0134103726
4322.08 4335.45 3268667600.00 4335.45 -0.0073087465
4323.88 4367.37 3605376800.00 4367.37 0.0152212167
4284.03 4301.89 3250460000.00 4301.89 -0.0179768253
4371.02 4380.64 3692280800.00 4380.64 -0.0137514296
4433.21 4441.72 3642900400.00 4441.72 -0.0078182241
4446.48 4476.72 3576991600.00 4476.72 -0.0020931275
4451.38 4486.11 3095404400.00 4486.11 0.0081689799
4415.75 4449.76 2690530400.00 4449.76 0.0059842335
4403.40 4423.29 2425877000.00 4423.29 -0.0020980961
4432.59 4432.59 3494092400.00 4432.59 -0.0173013526
4483.62 4510.63 3764684800.00 4510.63 -0.0140440842
4541.76 4574.88 3015842400.00 4574.88 0.0026540895
4543.41 4562.77 3053128400.00 4562.77 -0.0060493972
4573.40 4590.54 3398212400.00 4590.54 0.0021153279
4567.41 4580.85 3693656000.00 4580.85 -0.0030468895
4533.35 4594.85 4364612000.00 4594.85 0.0106345541
4530.14 4546.5 4103303600.00 4546.50 0.0074810426
4499.69 4512.74 3071937000.00 4512.74 -0.0142938897
4549.93 4578.18 4002371200.00 4578.18 0.0069524939
4501.15 4546.57 4222027200.00 4546.57 0.0061164922
4501.63 4518.93 4134583200.00 4518.93 0.0059368781
4484.38 4492.26 2532377000.00 4492.26 -0.0061173784
4506.85 4519.91 3386487200.00 4519.91 0.0074063673
4477.46 4486.68 3908083600.00 4486.68 0.0065598191
4409.62 4457.44 3999435600.00 4457.44 0.0056243528
4358.02 4432.51 3636659200.00 4432.51 0.013154406
4357.46 4374.96 3091710000.00 4374.96 -0.0032783897
4373.01 4389.35 2708647600.00 4389.35 -0.0066287364
4395.75 4418.64 2671040000.00 4418.64 0.0070744826
4372.01 4387.6 3185435000.00 4387.60 0.0095952507
4314.96 4345.9 3090900000.00 4345.90 0.0068857184
4313.29 4316.18 3056890000.00 4316.18 -0.0243098569
4412.28 4423.72 2654458400.00 4423.72 0.0040468555
4395.81 4405.89 3713120000.00 4405.89 -0.0001996927
4353.22 4406.77 3445498000.00 4406.77 -0.0120258003
4443.41 4460.41 4098431200.00 4460.41 -0.0224530229
4512.21 4562.86 3482981600.00 4562.86 -0.004574777
4576.32 4583.83 4387711200.00 4583.83 -0.0186052287
4576.57 4670.73 8323665600.00 4670.73 0.0464863048
4448.08 4463.25 4909932800.00 4463.25 -0.0120350981
4479.29 4517.62 5181908000.00 4517.62 -0.0010216176
4403.40 4522.24 5450444400.00 4522.24 0.0335272903
4318.22 4375.54 3870631200.00 4375.54 0.0043474269
4318.60 4356.6 4487172800.00 4356.60 0.0016507948
4289.81 4349.42 5191052400.00 4349.42 -0.0020008536
4225.80 4358.14 6772690400.00 4358.14 0.0398161889
4102.42 4191.26 4167493600.00 4191.26 0.0291993566
4012.68 4072.35 3292601600.00 4072.35 0.0053050463
4015.44 4050.86 3881655200.00 4050.86 -0.005548109
4069.70 4073.46 4620103600.00 4073.46 -0.0217458652
4110.16 4164.01 3977986000.00 4164.01 0.0153076028
4061.64 4101.23 3556624400.00 4101.23 -0.0223737751
4093.79 4195.09 4668788800.00 4195.09 0.0222975492
4026.86 4103.59 4577416000.00 4103.59 0.0191507222
3837.74 4026.48 4977672000.00 4026.48 0.0147788217
3954.86 3967.84 4156996800.00 3967.84 -0.0370886288
4120.67 4120.67 3468430000.00 4120.67 -0.0117894494
4151.51 4169.83 4104094000.00 4169.83 -0.0003787688
4107.65 4171.41 5913409600.00 4171.41 -0.0111510152
4150.24 4218.45 5090712800.00 4218.45 0.0104120259
4062.30 4174.98 5402594400.00 4174.98 -0.0321176209
4310.69 4313.52 3906464400.00 4313.52 -0.05584363
4568.48 4568.65 3289657600.00 4568.65 -0.0248616367
4664.10 4685.13 2800799600.00 4685.13 -0.0031065614
4649.35 4699.73 3467140800.00 4699.73 0.0101732439
4597.19 4652.4 2968920000.00 4652.40 0.0118796463
4581.85 4597.78 2595198400.00 4597.78 -0.025501791
4718.10 4718.1 0.00 4718.10 0.0166609923
4619.08 4640.78 2705466000.00 4640.78 0.0035551019
4592.09 4624.34 2848430400.00 4624.34 0.00302795
4563.14 4610.38 2919747600.00 4610.38 0.0004101126
4599.80 4608.49 2525170000.00 4608.49 0.0061172762
4575.41 4580.47 2225605600.00 4580.47 -0.016828115
4647.50 4658.87 2265767000.00 4658.87 -0.0032626462
4665.88 4674.12 0.00 4674.12 -0.0093215489
4677.89 4718.1 2813738400.00 4718.10 -0.0102912426
4696.78 4767.16 3301307600.00 4767.16 0.0188459878
4677.66 4678.98 0.00 4678.98 -0.0096160155
4706.47 4724.41 0.00 4724.41 0.0008410233
4671.03 4720.44 3436540400.00 4720.44 0.0088565933
4643.33 4679 3920303200.00 4679.00 0.0075279283
4621.46 4644.04 3706424000.00 4644.04 0.0017925979
4582.13 4635.73 2592388400.00 4635.73 0.0005654949
4592.98 4633.11 0.00 4633.11 0.034490381
4413.59 4478.64 3941629600.00 4478.64 0.0169944139
4403.80 4403.8 3100523000.00 4403.80 -0.0067281212
4433.63 4433.63 2947534000.00 4433.63 -0.0367558079
4581.89 4602.81 0.00 4602.81 0.0045570316
4581.68 4581.93 2568929600.00 4581.93 0.001044318
4577.12 4577.15 2699113600.00 4577.15 -0.0320489775
4724.87 4728.7 0.00 4728.70 -0.0102041884
4747.98 4777.45 0.00 4777.45 -0.0086015481
4721.58 4818.9 0.00 4818.90 0.0306154093
4644.04 4675.75 0.00 4675.75 0.0191859591
4470.03 4587.73 0.00 4587.73 0.0382133894
4373.38 4418.87 3485191200.00 4418.87 -0.0023908106
4429.46 4429.46 3448450400.00 4429.46 -0.0190261263
4474.96 4515.37 0.00 4515.37 -0.024755993
4619.85 4629.99 4191976400.00 4629.99 -0.0367552521
4801.20 4806.66 0.00 4806.66 -0.0069807559
4794.82 4840.45 4659277600.00 4840.45 0.0138129647
4751.62 4774.5 3502811600.00 4774.50 0.002890307
4647.74 4760.74 0.00 4760.74 0.0332229375
4568.12 4607.66 4611140800.00 4607.66 -0.0192044071
4510.98 4697.88 5719222400.00 4697.88 0.0190739596
4573.29 4609.95 5404204800.00 4609.95 -0.0350443863
4750.95 4777.37 0.00 4777.37 -0.0180769199
4865.32 4865.32 0.00 4865.32 -0.0271733697
4952.76 5001.22 4380804800.00 5001.22 -0.0040604507
4936.56 5021.61 5827359200.00 5021.61 0.0101099299
4958.81 4971.35 0.00 4971.35 -0.0191925629
5068.63 5068.63 0.00 5068.63 -0.0118955484
5111.15 5129.65 0.00 5129.65 -0.0136597259
5153.09 5200.69 5237461600.00 5200.69 0.0047254469
5072.23 5176.23 5956440000.00 5176.23 0.0179129778
5076.19 5085.14 4467874400.00 5085.14 -0.0135691132
5130.57 5155.09 0.00 5155.09 0.0065782794
5089.93 5121.4 6351801600.00 5121.40 -0.0166282642
5185.55 5208 0.00 5208.00 0.003708015
5161.99 5188.76 4979193600.00 5188.76 -0.0050278237
5164.94 5214.98 0.00 5214.98 0.0134676078
5075.02 5145.68 0.00 5145.68 0.0131924043
5076.97 5078.68 4461315200.00 5078.68 -0.0022004448
5077.83 5089.88 0.00 5089.88 0.0015623955
5037.40 5081.94 0.00 5081.94 0.0054029672
5030.44 5054.63 3565725600.00 5054.63 -0.0100490801
5083.23 5105.94 0.00 5105.94 0.0032636909
5041.37 5089.33 0.00 5089.33 0.0092290181
4985.54 5042.79 4773398400.00 5042.79 0.0102005862
4933.51 4991.87 0.00 4991.87 0.0134788894
4907.60 4925.48 0.00 4925.48 -0.0137303391
4992.15 4994.05 4714428400.00 4994.05 -0.0132130127
5012.16 5060.92 5184054400.00 5060.92 0.0053336565
4977.50 5034.07 0.00 5034.07 0.0068643432
4981.21 4999.75 3597978000.00 4999.75 0.0042663367
4978.51 4978.51 0.00 4978.51 -0.0032055132
4962.44 4994.52 0.00 4994.52 -0.0034100818
4987.10 5011.61 3589326400.00 5011.61 0.0072919786
4971.10 4975.33 0.00 4975.33 -0.0043206615
4973.58 4996.92 0.00 4996.92 -0.0003080949
4985.97 4998.46 0.00 4998.46 -0.0028288487
4975.29 5012.64 5291298400.00 5012.64 0.0027987557
4953.47 4998.65 3856482000.00 4998.65 0.0212602077
4891.05 4894.59 2781917600.00 4894.59 -0.0086324058
4925.84 4937.21 0.00 4937.21 0.0026298368
4885.79 4924.26 4516056800.00 4924.26 0.0095910183
4864.86 4877.48 0.00 4877.48 -0.0045126225
4881.85 4899.59 4440678400.00 4899.59 0.0004226629
4872.56 4897.52 4306084400.00 4897.52 -0.0057956951
4907.63 4926.07 0.00 4926.07 0.0007028792
4922.61 4922.61 5164302000.00 4922.61 -0.0118157893
4948.08 4981.47 7076478400.00 4981.47 0.0048857734
4942.81 4957.25 7974907200.00 4957.25 0.0039837329
4922.54 4937.58 5292931600.00 4937.58 -0.0006901451
4898.43 4940.99 4708994400.00 4940.99 0.0026156125
4853.88 4928.1 6721596000.00 4928.10 0.0176726167
4799.00 4842.52 0.00 4842.52 0.0135247703
4752.14 4777.9 4898754400.00 4777.90 0.0115896984
4721.32 4723.16 0.00 4723.16 -0.0165553744
4786.77 4802.67 7493670400.00 4802.67 -0.005967091
4805.49 4831.5 6745599200.00 4831.50 0.0018392454
4812.87 4822.63 6048449600.00 4822.63 0.0041225694
4782.00 4802.83 0.00 4802.83 -0.0034216445
4803.58 4819.32 0.00 4819.32 0.0068841314
4757.35 4786.37 0.00 4786.37 -0.0101479907
4815.85 4835.44 0.00 4835.44 -0.0038872672
4847.82 4854.31 5254104800.00 4854.31 -0.0041419633
4853.15 4874.5 0.00 4874.50 0.005403956
4818.97 4848.3 0.00 4848.30 0.0048956615
4767.93 4824.68 0.00 4824.68 0.0153587137
4751.48 4751.7 0.00 4751.70 -0.0124511338
4777.98 4811.61 0.00 4811.61 0.0032987266
4734.83 4795.79 0.00 4795.79 0.0168284419
4674.08 4716.42 6101344400.00 4716.42 0.0114496368
4646.59 4663.03 5648325600.00 4663.03 -0.007044128
4656.26 4696.11 5948816400.00 4696.11 0.009672939
4626.32 4651.12 0.00 4651.12 0.0040411018
4617.57 4632.4 6886319200.00 4632.40 -0.0004423394
4610.76 4634.45 8067151200.00 4634.45 0.0016122793
4610.76 4626.99 0.00 4626.99 0.0032393404
4602.47 4612.05 0.00 4612.05 0.0004902609
4588.24 4609.79 0.00 4609.79 0.0083603664
4551.42 4571.57 0.00 4571.57 0.0051294567
4503.56 4548.24 3533755600.00 4548.24 0.0099905624
4496.02 4503.25 2779326000.00 4503.25 0.002667397
4487.84 4491.27 0.00 4491.27 -0.0026381533
4493.96 4503.15 0.00 4503.15 0.0009268768
4483.06 4498.98 5121691200.00 4498.98 0.0043621524
4458.69 4479.44 0.00 4479.44 -0.0024763059
4469.92 4490.56 0.00 4490.56 0.0019925786
4457.45 4481.63 0.00 4481.63 0.0062711902
4431.16 4453.7 4987692800.00 4453.70 0.0001616895
4433.65 4452.98 3909224000.00 4452.98 0.0031425784
4423.81 4439.03 3478500000.00 4439.03 0.0050011999
4384.93 4416.94 3202100400.00 4416.94 -0.0046556697
4412.47 4437.6 0.00 4437.60 0.0042704578
4390.13 4418.73 3066339000.00 4418.73 0.0004935979
4399.76 4416.55 0.00 4416.55 -0.0052748104
4427.77 4439.97 2990729000.00 4439.97 -0.0057127117
4405.54 4465.48 0.00 4465.48 0.0152556168
4390.02 4398.38 2398171600.00 4398.38 -0.0028519869
4387.66 4410.96 4718436000.00 4410.96 0.0023041161
4373.35 4400.82 2943120400.00 4400.82 0.0041802624
4313.96 4382.5 0.00 4382.50 0.0177871809
4301.49 4305.91 0.00 4305.91 -0.0026543938
4298.61 4317.37 3328685000.00 4317.37 -0.0104425237
4349.79 4362.93 0.00 4362.93 -0.0067047933
4387.49 4392.38 4017944000.00 4392.38 -0.0039999819
4389.72 4410.02 0.00 4410.02 0.0024458659
4356.41 4399.26 4326774400.00 4399.26 0.0121431595
4316.42 4346.48 3279431600.00 4346.48 -
BETA CHAROEN DAN JAPFA
A