ADRO (PT Adaro Energy Tbk)

Date Open High Low Close* Adj Close**

Sep 15, 2017 1,770.00 1,775.00 1,700.00 1,775.00 1,775.00
Sep 14, 2017 1,740.00 1,800.00 1,720.00 1,740.00 1,740.00
Sep 13, 2017 1,865.00 1,865.00 1,680.00 1,715.00 1,715.00
Sep 12, 2017 1,920.00 1,930.00 1,860.00 1,865.00 1,865.00
Sep 11, 2017 1,890.00 1,920.00 1,875.00 1,900.00 1,900.00
Sep 08, 2017 1,860.00 1,890.00 1,860.00 1,885.00 1,885.00
Sep 07, 2017 1,890.00 1,890.00 1,840.00 1,865.00 1,865.00
Sep 06, 2017 1,865.00 1,890.00 1,865.00 1,890.00 1,890.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= -1.32% = -8.04%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 1.07% = 1.46%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.80% = 2.01%

R0 = (Pit- Pit-1)
Pit-1
= -1.84%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 -1.32% 0.14% -1.46%
t-2 1.07% 0.43% 0.65%
t-1 0.80% 0.25% 0.54%
t0 -1.84% 0.01% -1.85%
t+1 -8.04% -0.45% -7.59%
t+2 1.46% 0.11% 1.35%
t+3 2.01% 0.35% 1.66%
CAR -6.70%
 Volume TOTAL ASET (TRIWULAN II 2017)
54,161,700
58,907,100
64,250,100
32,362,800
37,553,500
27,033,500
30,151,800
40,939,100
.
$ 6,568,364,000

85,388,732,000,000
BUMI (PT Delta Dunia Makmur)
Adj
Date Open High Low Close* Volume
Close**
Sep 15, 2017 208.00 214.00 187.00 200.00 200.00 718,190,700
Sep 14, 2017 220.00 226.00 202.00 206.00 206.00 352,400,600
Sep 13, 2017 234.00 242.00 216.00 218.00 218.00 437,968,700
Sep 12, 2017 254.00 256.00 236.00 240.00 240.00 301,553,800
Sep 11, 2017 246.00 258.00 242.00 250.00 250.00 400,596,400
Sep 08, 2017 244.00 254.00 240.00 244.00 244.00 309,309,600
Sep 07, 2017 250.00 254.00 236.00 242.00 242.00 283,018,900
Sep 06, 2017 260.00 272.00 248.00 248.00 248.00 786,489,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= -2.42% = -9.17%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.83% = -5.50%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 2.46% = -2.91%

R0 = (Pit- Pit-1)
Pit-1
= -4.00%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 -2.42% 0.14% -2.56%
t-2 0.83% 0.43% 0.40%
t-1 2.46% 0.25% 2.21%
t0 -4.00% 0.01% -4.01%
t+1 -9.17% -0.45% -8.71%
t+2 -5.50% 0.11% -5.61%
 t+3 -2.91% 0.35% -3.26%
CAR -21.55%
TOTAL ASET (TRIWULAN II 2017) $3,128,139,539
DEWA (PT Darma Henwa Tbk )
Adj
Date Open High Low Close* Volume
Close**
Sep 15, 2017 50.00 50.00 50.00 50.00 50.00 19,800
Sep 14, 2017 50.00 50.00 50.00 50.00 50.00 7,200
Sep 13, 2017 50.00 50.00 50.00 50.00 50.00 12,000
Sep 12, 2017 50.00 50.00 50.00 50.00 50.00 170,500
Sep 11, 2017 50.00 50.00 50.00 50.00 50.00 226,800
Sep 08, 2017 50.00 50.00 50.00 50.00 50.00 12,700
Sep 07, 2017 50.00 50.00 50.00 50.00 50.00 11,500
Sep 06, 2017 50.00 50.00 50.00 50.00 50.00 221,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.00% = 0.00%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.00% = 0.00%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.00% = 0.00%

R0 = (Pit- Pit-1)
Pit-1
= 0.00%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 0.00% 0.14% -0.14%
t-2 0.00% 0.43% -0.43%
t-1 0.00% 0.25% -0.25%
t0 0.00% 0.01% -0.01%
t+1 0.00% -0.45% 0.45%
t+2 0.00% 0.11% -0.11%
 t+3 0.00% 0.35% -0.35%
CAR -0.83%
TOTAL ASET (TRIWULAN II 2017)
$ 375,256,562

4,878,335,306,000
DOID (PT Delta Dunia Makmur Tbk)
Date Open High Low Close*
Sep 15, 2017 920.00 930.00 850.00 870.00
Sep 14, 2017 950.00 960.00 920.00 920.00
Sep 13, 2017 980.00 985.00 895.00 935.00
Sep 12, 2017 985.00 1,015.00 960.00 975.00
Sep 11, 2017 945.00 975.00 940.00 975.00
Sep 08, 2017 945.00 955.00 930.00 945.00
Sep 07, 2017 960.00 980.00 940.00 945.00
Sep 06, 2017 920.00 970.00 915.00 950.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 =

Pit-1
= -0.53% =

R-2 = (Pit- Pit-1) R2 =

Pit-1
= 0.00% =

R-1 = (Pit- Pit-1) R3 =

Pit-1
= 3.17% =

R0 = (Pit- Pit-1)
Pit-1
= 0.00%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 -0.53% 0.14% -0.67%
t-2 0.00% 0.43% -0.43%
t-1 3.17% 0.25% 2.92%
t0 0.00% 0.01% -0.01%
t+1 -4.10% -0.45% -3.65%
t+2 -1.60% 0.11% -1.71%
t+3 -5.43% 0.35% -5.78%
CAR -9.32%
 Adj Close** Volume
870.00 65,348,300
920.00 19,176,000
935.00 57,829,300
975.00 124,013,300
975.00 65,553,900
945.00 14,290,100
945.00 42,174,400
950.00 59,765,100
its.

(Pit- Pit-1)
Pit-1
-4.10%

(Pit- Pit-1)
Pit-1
-1.60%

(Pit- Pit-1)
Pit-1
-5.43%
TOTAL ASET (TRIWULAN II 2017) $ 864,907,373

11,243,795,849,000
UNTR (PT United Tractors Tbk)

Date Open High Low Close* Adj Close**

Sep 15, 2017 30,250.00 31,050.00 29,850.00 31,050.00 31,050.00

Sep 14, 2017 30,375.00 30,625.00 29,975.00 30,000.00 30,000.00
Sep 13, 2017 31,275.00 31,600.00 29,700.00 30,375.00 30,375.00
Sep 12, 2017 31,850.00 31,850.00 31,550.00 31,600.00 31,600.00
Sep 11, 2017 31,950.00 31,950.00 31,575.00 31,850.00 31,850.00
Sep 08, 2017 31,900.00 31,900.00 31,575.00 31,600.00 31,600.00
Sep 07, 2017 30,500.00 31,975.00 30,375.00 31,975.00 31,975.00
Sep 06, 2017 30,200.00 30,325.00 30,125.00 30,325.00 30,325.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= 5.44% = -3.88%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= -1.17% = -1.23%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.79% = 3.50%

R0 = (Pit- Pit-1)
Pit-1
= -0.78%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 5.44% 0.14% 5.30%
t-2 -1.17% 0.43% -1.60%
t-1 0.79% 0.25% 0.54%
t0 -0.78% 0.01% -0.79%
t+1 -3.88% -0.45% -3.42%
t+2 -1.23% 0.11% -1.34%
 t+3 3.50% 0.35% 3.15%
CAR 1.84%
 Volume
TOTAL ASET (TRIWULAN II 2017)
3,295,600
2,834,100
2,398,000
1,622,100
1,374,400
1,526,400
2,987,500
1,570,400
nd splits.
Rp 78,258,738,000,000
INDY (PT. Indika Energy Tbk )
Date Open High Low Close* Adj Close**
Sep 15, 2017 1,870.00 1,890.00 1,745.00 1,860.00 1,860.00
Sep 14, 2017 1,875.00 1,935.00 1,820.00 1,865.00 1,865.00
Sep 13, 2017 1,970.00 1,995.00 1,765.00 1,835.00 1,835.00
Sep 12, 2017 1,885.00 2,030.00 1,880.00 1,950.00 1,950.00
Sep 11, 2017 1,665.00 1,970.00 1,660.00 1,865.00 1,865.00
Sep 08, 2017 1,495.00 1,675.00 1,495.00 1,660.00 1,660.00
Sep 07, 2017 1,425.00 1,540.00 1,425.00 1,495.00 1,495.00
Sep 06, 2017 1,330.00 1,430.00 1,320.00 1,410.00 1,410.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= 6.03% = -5.90%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 11.04% = 1.63%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 12.35% = -0.27%

R0 = (Pit- Pit-1)
Pit-1
= 4.56%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 6.03% 0.14% 5.89%
t-2 11.04% 0.43% 10.61%
t-1 12.35% 0.25% 12.10%
t0 4.56% 0.01% 4.55%
t+1 -5.90% -0.45% -5.44%
t+2 1.63% 0.11% 1.53%
t+3 -0.27% 0.35% -0.62%
CAR 28.61%
 Volume TOTAL ASET (TRIWULAN II 2017)
47,667,100
62,643,200
109,415,000
160,929,000
191,240,700
109,202,400
104,607,200
91,925,200
lits.
$ 1,914,839,527
PTBA (PT BUMI ASAM TBK)
Date Open High Low Close* Adj Close**
Sep 15, 2017 10,100.00 10,150.00 9,300.00 9,625.00 9,625.00
Sep 14, 2017 10,400.00 10,825.00 9,925.00 9,975.00 9,975.00
Sep 13, 2017 12,150.00 12,150.00 10025.00 10,075.00 10,075.00
Sep 12, 2017 12,500.00 12,575.00 12,175.00 12,175.00 12,175.00
Sep 11, 2017 12,400.00 12,525.00 12,325.00 12,350.00 12,350.00
Sep 08, 2017 12,300.00 12,475.00 12,175.00 12,375.00 12,375.00
Sep 07, 2017 12,300.00 12,375.00 12,100.00 12,100.00 12,100.00
Sep 06, 2017 12,175.00 12,325.00 12,050.00 12,275.00 12,275.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= -1.43% = -17.25%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 2.27% = -0.99%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= -0.20% = -3.51%

R0 = (Pit- Pit-1)
Pit-1
= -1.42%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 -1.43% 0.14% -1.57%
t-2 2.27% 0.43% 1.85%
t-1 -0.20% 0.25% -0.45%
t0 -1.42% 0.01% -1.43%
t+1 -17.25% -0.45% -16.79%
t+2 -0.99% 0.11% -1.10%
t+3 -3.51% 0.35% -3.86%
CAR -23.35%
 Volume TOTAL ASET (TRIWULAN II 2017)
21,531,900
17,900,300
20,195,900
1,107,700
1,286,300
1,385,700
1,751,700
1,240,400
s.
Rp 18,669,611,000,000
ITMG (PT Indo Tambangraya Megah Tbk)

Date Open High Low Close* Adj Close**

Sep 15, 2017 19,500.00 19,750.00 19,300.00 19,700.00 19,700.00

Sep 14, 2017 19,350.00 19,600.00 18,675.00 19,500.00 19,500.00
Sep 13, 2017 20,200.00 20,375.00 18,250.00 19,350.00 19,350.00
Sep 12, 2017 20,500.00 20,975.00 20,175.00 20,175.00 20,175.00
Sep 11, 2017 19,650.00 20,475.00 19,650.00 20,450.00 20,450.00
Sep 08, 2017 19,150.00 19,800.00 19,150.00 19,650.00 19,650.00
Sep 07, 2017 19,325.00 19,525.00 18,975.00 19,150.00 19,150.00
Sep 06, 2017 19,200.00 19,425.00 19,100.00 19,350.00 19,350.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= -1.03% = -4.09%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 2.61% = 0.78%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 4.07% = 1.03%

R0 = (Pit- Pit-1)
Pit-1
= -1.34%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 -1.03% 0.14% -1.17%
t-2 2.61% 0.43% 2.19%
t-1 4.07% 0.25% 3.82%
t0 -1.34% 0.01% -1.35%
t+1 -4.09% -0.45% -3.64%
t+2 0.78% 0.11% 0.67%
 t+3 1.03% 0.35% 0.68%
CAR 1.19%
 Volume
TOTAL ASET (TRIWULAN II 2017)
927,400
2,374,600
3,542,200
1,837,400
1,292,700
648,200
1,841,800
1,309,500
splits.
$ 1,254,971

16,314,623,000
PTRO (PT Petrosea Tbk)
Date Open High Low Close* Adj Close**
Sep 15, 2017 1,135.00 1,165.00 1,105.00 1,125.00 1,125.00
Sep 14, 2017 1,195.00 1,220.00 1,090.00 1,135.00 1,135.00
Sep 13, 2017 1,260.00 1,305.00 1,150.00 1,195.00 1,195.00
Sep 12, 2017 1,370.00 1,380.00 1,250.00 1,260.00 1,260.00
Sep 11, 2017 1,310.00 1,430.00 1,305.00 1,345.00 1,345.00
Sep 08, 2017 1,195.00 1,325.00 1,180.00 1,305.00 1,305.00
Sep 07, 2017 1,125.00 1,215.00 1,125.00 1,190.00 1,190.00
Sep 06, 2017 1,060.00 1,140.00 1,040.00 1,125.00 1,125.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= 5.78% = -5.16%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 9.66% = -5.02%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 3.07% = -0.88%

R0 = (Pit- Pit-1)
Pit-1
= -6.32%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 5.78% 0.14% 5.64%
t-2 9.66% 0.43% 9.24%
t-1 3.07% 0.25% 2.81%
t0 -6.32% 0.01% -6.33%
t+1 -5.16% -0.45% -4.70%
t+2 -5.02% 0.11% -5.13%
t+3 -0.88% 0.35% -1.23%
CAR 0.30%
 Volume TOTAL ASET (TRIWULAN II 2017)
1,164,500
3,996,900
4,677,500
6,872,600
15,675,600
11,762,900
4,101,600
3,049,100
and splits.
$ 402,775,000
KKGI (PT Resource Alam Indonesia Tbk)
Date Open High Low Close* Adj Close**
Sep 15, 2017 356.0 358.0 350.0 356.0 356.0
Sep 14, 2017 354.0 358.0 348.0 354.0 354.0
Sep 13, 2017 356.0 356.0 348.0 354.0 354.0
Sep 12, 2017 356.0 362.0 354.0 354.0 354.0
Sep 11, 2017 356.0 358.0 352.0 356.0 356.0
Sep 08, 2017 358.00 358.00 352.00 356.00 356.00
Sep 07, 2017 354.00 358.00 350.00 356.00 356.00
Sep 06, 2017 356.00 358.00 354.00 356.00 356.00
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.00% = 0.00%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.00% = 0.00%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.00% = 0.56%

R0 = (Pit- Pit-1)
Pit-1
= -0.56%

PERIODE RETURN RETURN AR

PERUSAHAAN SAHAM
t-3 0.00% 0.14% -0.14%
t-2 0.00% 0.43% -0.43%
t-1 0.00% 0.25% -0.25%
t0 -0.56% 0.01% -0.57%
t+1 0.00% -0.45% 0.45%
t+2 0.00% 0.11% -0.11%
t+3 0.56% 0.35% 0.22%
CAR -0.82%
 Volume TOTAL ASET (TRIWULAN II 2017)
6,292,500
11,532,700
1,388,900
1,254,100
470,900
6,705,800
1,886,500
947,900
splits.
$ 100,542,063
IHSG
Adj
Date Open High Low Close* Volume
Close**
Sep 15, 2017 5,854.45 5,875.53 5,831.18 5,872.39 5,872.39 62,775,100
Sep 14, 2017 5,849.72 5,867.21 5,841.40 5,852.00 5,852.00 73,420,600
Sep 13, 2017 5,860.49 5,881.69 5,840.92 5,845.73 5,845.73 67,508,200
Sep 12, 2017 5,877.25 5,884.15 5,861.54 5,872.38 5,872.38 59,543,200
Sep 11, 2017 5,863.42 5,883.95 5,858.24 5,871.88 5,871.88 51,533,200
Sep 08, 2017 5,825.12 5,866.99 5,819.53 5,857.12 5,857.12 46,573,100
Sep 07, 2017 5,824.52 5,835.88 5,810.48 5,832.31 5,832.31 50,424,900
Sep 06, 2017 5,809.31 5,831.48 5,803.12 5,824.14 5,824.14 61,681,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

R-3 = (Pit- Pit-1) R1 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.14% = -0.45%

R-2 = (Pit- Pit-1) R2 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.43% = 0.11%

R-1 = (Pit- Pit-1) R3 = (Pit- Pit-1)

Pit-1 Pit-1
= 0.25% = 0.35%

R0 = (Pit- Pit-1)
Pit-1
= 0.01%
TABEL CAR
PERUSAHAAN PERTAMBANGAN
NO KODE CAR
1 ADRO -6.70%
2 BUMI -21.55%
3 DOID -9.32%
4 DEWA -0.83%
5 UNTR 1.84%
6 INDY 28.61%
7 PTBA -23.35%
8 ITMG 1.19%
9 PTRO 0.30%
10 KKGI -0.82%
-30.63% -0.0306338372
 KODE
PERIODE AAR
ADRO BUMI DEWA DOID UNTR INDY PTBA ITMG PTRO KKGI
t-3 -1.46% -2.56% -0.14% -0.67% 5.30% 5.89% -1.57% -1.17% 5.64% -0.14% 0.91%
t-2 0.65% 0.40% -0.43% -0.43% -1.60% 10.61% 1.85% 2.19% 9.24% -0.43% 2.21%
t-1 0.54% 2.21% -0.25% 2.92% 0.54% 12.10% -0.45% 3.82% 2.81% -0.25% 2.40%
t0 -1.85% -4.01% -0.01% -0.01% -0.79% 4.55% -1.43% -1.35% -6.33% -0.57% -1.18%
t+1 -7.59% -8.71% 0.45% -3.65% -3.42% -5.44% -16.79% -3.64% -4.70% 0.45% -5.30%
t+2 1.35% -5.61% -0.11% -1.71% -1.34% 1.53% -1.10% 0.67% -5.13% -0.11% -1.16%
t+3 1.66% -3.26% -0.35% -5.78% 3.15% -0.62% -3.86% 0.68% -1.23% 0.22% -0.94%