LAPORAN

DATA SAHAM PERUSAHAAN BAKRIE & BROTHER TBK.

(BNBR)

Makalah Ini Disusun Untuk Memenuhu salah Satu Tugas MataKuliah

Managemen Resiko

Disusun oleh :
Tiara Arini
NPM: CB015112252

Institute STIAMI Jakarta

2016
 DATA SAHAM BAKRIE & BROTHER TBK. (BNBR)
MEI 2016-MEI 2017

KODE TANGGAL OPEN CLOSE CHANGE (RP) CHANGE (%) VOLUME

BNBR 10-05-17 50 50 0 0 200

BNBR 09-05-17 50 50 0 0 0
BNBR 08-05-17 50 50 0 0 6500
BNBR 05-05-17 50 50 0 0 100
BNBR 04-05-17 50 50 0 0 200
BNBR 03-05-17 50 50 0 0 0
BNBR 02-05-17 50 50 0 0 1100
BNBR 28-04-17 50 50 0 0 20200
BNBR 27-04-17 50 50 0 0 1200
BNBR 26-04-17 50 50 0 0 0
BNBR 25-04-17 50 50 0 0 3700
BNBR 21-04-17 50 50 0 0 100
BNBR 20-04-17 50 50 0 0 4058300
BNBR 18-04-17 50 50 0 0 400
BNBR 17-04-17 50 50 0 0 900
BNBR 13-04-17 50 50 0 0 261700
BNBR 12-04-17 50 50 0 0 200
BNBR 11-04-17 50 50 0 0 3300
BNBR 10-04-17 50 50 0 0 500
BNBR 07-04-17 50 50 0 0 95100
BNBR 06-04-17 50 50 0 0 147700
BNBR 05-04-17 50 50 0 0 6400
BNBR 04-04-17 50 50 0 0 12042600
BNBR 03-04-17 50 50 0 0 200
BNBR 31-03-17 50 50 0 0 100
BNBR 29-03-17 50 50 0 0 26500
BNBR 24-03-17 50 50 0 0 700
BNBR 23-03-17 50 50 0 0 32700
BNBR 22-03-17 50 50 0 0 2300
BNBR 21-03-17 50 50 0 0 25100
BNBR 20-03-17 50 50 0 0 300
BNBR 17-03-17 50 50 0 0 1500
BNBR 16-03-17 50 50 0 0 37100
BNBR 15-03-17 50 50 0 0 6900
BNBR 14-03-17 50 50 0 0 600
BNBR 13-03-17 50 50 0 0 2257500
BNBR 10-03-17 50 50 0 0 1600
BNBR 09-03-17 50 50 0 0 0
BNBR 08-03-17 50 50 0 0 0
BNBR 07-03-17 50 50 0 0 5100
BNBR 06-03-17 50 50 0 0 5700
BNBR 03-03-17 50 50 0 0 801700
BNBR 02-03-17 50 50 0 0 207500
BNBR 01-03-17 50 50 0 0 2100
BNBR 28-02-17 50 50 0 0 6800
BNBR 27-02-17 50 50 0 0 380500
BNBR 24-02-17 50 50 0 0 103200
BNBR 23-02-17 50 50 0 0 178000
BNBR 22-02-17 50 50 0 0 108200
BNBR 21-02-17 50 50 0 0 441400
BNBR 20-02-17 50 50 0 0 1508200
BNBR 17-02-17 50 50 0 0 300400
BNBR 16-02-17 50 50 0 0 1981100
BNBR 14-02-17 50 50 0 0 4267800
BNBR 13-02-17 50 50 0 0 12314100
BNBR 10-02-17 50 50 0 0 38082100
BNBR 09-02-17 50 50 0 0 477599300
BNBR 08-02-17 50 50 0 0 588982800
BNBR 07-02-17 50 50 0 0 1322000
BNBR 06-02-17 50 50 0 0 1842400
BNBR 03-02-17 50 50 0 0 2073000
BNBR 02-02-17 50 50 0 0 19031300
BNBR 01-02-17 50 50 0 0 33325100
BNBR 30-01-17 50 50 0 0 38440900
BNBR 27-01-17 50 50 0 0 16130800
BNBR 26-01-17 50 50 0 0 4507400
BNBR 25-01-17 50 50 0 0 4253900
BNBR 24-01-17 50 50 0 0 1992400
BNBR 23-01-17 50 50 0 0 4156900
BNBR 20-01-17 50 50 0 0 1545800
BNBR 19-01-17 50 50 0 0 401000
BNBR 18-01-17 50 50 0 0 2700
BNBR 17-01-17 50 50 0 0 100
BNBR 16-01-17 50 50 0 0 2800
BNBR 13-01-17 50 50 0 0 200
BNBR 12-01-17 50 50 0 0 600
BNBR 11-01-17 50 50 0 0 10200
BNBR 10-01-17 50 50 0 0 69600
BNBR 09-01-17 50 50 0 0 417700
BNBR 06-01-17 50 50 0 0 151000
BNBR 05-01-17 50 50 0 0 500
BNBR 04-01-17 50 50 0 0 300
BNBR 03-01-17 50 50 0 0 0
BNBR 30-12-16 50 50 0 0 0
BNBR 29-12-16 50 50 0 0 52000
BNBR 28-12-16 50 50 0 0 11200
BNBR 27-12-16 50 50 0 0 0
BNBR 23-12-16 50 50 0 0 0
BNBR 22-12-16 50 50 0 0 0
BNBR 21-12-16 50 50 0 0 10000
BNBR 20-12-16 50 50 0 0 0
BNBR 19-12-16 50 50 0 0 400
BNBR 16-12-16 50 50 0 0 0
BNBR 15-12-16 50 50 0 0 1300
BNBR 14-12-16 50 50 0 0 2600
BNBR 13-12-16 50 50 0 0 1100
BNBR 09-12-16 50 50 0 0 2100
BNBR 08-12-16 50 50 0 0 518800
BNBR 07-12-16 50 50 0 0 24700
BNBR 06-12-16 50 50 0 0 213900
BNBR 05-12-16 50 50 0 0 7800
BNBR 02-12-16 50 50 0 0 521000
BNBR 01-12-16 50 50 0 0 13000
BNBR 30-11-16 50 50 0 0 122200
BNBR 29-11-16 50 50 0 0 141500
BNBR 28-11-16 50 50 0 0 552300
BNBR 25-11-16 50 50 0 0 2500
BNBR 24-11-16 50 50 0 0 130200
BNBR 23-11-16 50 50 0 0 50300
BNBR 22-11-16 50 50 0 0 20600
BNBR 21-11-16 50 50 0 0 1590100
BNBR 18-11-16 50 50 0 0 300
BNBR 17-11-16 50 50 0 0 200
BNBR 16-11-16 50 50 0 0 10500
BNBR 15-11-16 50 50 0 0 10044700
BNBR 14-11-16 50 50 0 0 1200
BNBR 11-11-16 50 50 0 0 300
BNBR 10-11-16 50 50 0 0 500
BNBR 09-11-16 50 50 0 0 12800
BNBR 08-11-16 50 50 0 0 220400
BNBR 07-11-16 50 50 0 0 2023900
BNBR 04-11-16 50 50 0 0 636200
BNBR 03-11-16 50 50 0 0 6200
BNBR 02-11-16 50 50 0 0 3100
BNBR 01-11-16 50 50 0 0 1490000
BNBR 31-10-16 50 50 0 0 4661000
BNBR 28-10-16 50 50 0 0 345100
BNBR 27-10-16 50 50 0 0 15854500
BNBR 26-10-16 50 50 0 0 1414000
BNBR 25-10-16 50 50 0 0 5400
BNBR 24-10-16 50 50 0 0 172900
BNBR 21-10-16 50 50 0 0 133000
BNBR 20-10-16 50 50 0 0 129200
BNBR 19-10-16 50 50 0 0 21500
BNBR 18-10-16 50 50 0 0 122000
BNBR 17-10-16 50 50 0 0 0
BNBR 14-10-16 50 50 0 0 5000
BNBR 13-10-16 50 50 0 0 100
BNBR 12-10-16 50 50 0 0 0
BNBR 11-10-16 50 50 0 0 1000
BNBR 10-10-16 50 50 0 0 7500
BNBR 07-10-16 50 50 0 0 3300
BNBR 06-10-16 50 50 0 0 600
BNBR 05-10-16 50 50 0 0 10200
BNBR 04-10-16 50 50 0 0 100
BNBR 03-10-16 50 50 0 0 0
BNBR 30-09-16 50 50 0 0 0
BNBR 29-09-16 50 50 0 0 100
BNBR 28-09-16 50 50 0 0 100
BNBR 27-09-16 50 50 0 0 0
BNBR 26-09-16 50 50 0 0 0
BNBR 22-09-16 50 50 0 0 0
BNBR 21-09-16 50 50 0 0 100
BNBR 20-09-16 50 50 0 0 0
BNBR 19-09-16 50 50 0 0 300
BNBR 16-09-16 50 50 0 0 0
BNBR 15-09-16 50 50 0 0 0
BNBR 14-09-16 50 50 0 0 0
BNBR 13-09-16 50 50 0 0 600
BNBR 09-09-16 50 50 0 0 50200
BNBR 08-09-16 50 50 0 0 100
BNBR 06-09-16 50 50 0 0 100
BNBR 05-09-16 50 50 0 0 0
BNBR 02-09-16 50 50 0 0 0
BNBR 01-09-16 50 50 0 0 200
BNBR 31-08-16 50 50 0 0 0
BNBR 30-08-16 50 50 0 0 300
BNBR 29-08-16 50 50 0 0 120300
BNBR 26-08-16 50 50 0 0 0
BNBR 25-08-16 50 50 0 0 200
BNBR 24-08-16 50 50 0 0 100
BNBR 23-08-16 50 50 0 0 0
BNBR 22-08-16 50 50 0 0 10000
BNBR 19-08-16 50 50 0 0 300
BNBR 18-08-16 50 50 0 0 0
BNBR 16-08-16 50 50 0 0 0
BNBR 15-08-16 50 50 0 0 30100
BNBR 12-08-16 50 50 0 0 5100
BNBR 11-08-16 50 50 0 0 2213400
BNBR 10-08-16 50 50 0 0 519600
BNBR 09-08-16 50 50 0 0 3800
BNBR 08-08-16 50 50 0 0 0
BNBR 05-08-16 50 50 0 0 700
BNBR 04-08-16 50 50 0 0 200
BNBR 03-08-16 50 50 0 0 1100
BNBR 02-08-16 50 50 0 0 1700
BNBR 01-08-16 50 50 0 0 20800
BNBR 29-07-16 50 50 0 0 200
BNBR 28-07-16 50 50 0 0 7300
BNBR 27-07-16 50 50 0 0 2000
BNBR 26-07-16 50 50 0 0 300
BNBR 25-07-16 50 50 0 0 100
BNBR 22-07-16 50 50 0 0 0
BNBR 21-07-16 50 50 0 0 0
BNBR 20-07-16 50 50 0 0 3300
BNBR 19-07-16 50 50 0 0 0
BNBR 18-07-16 50 50 0 0 0
BNBR 15-07-16 50 50 0 0 6400
BNBR 14-07-16 50 50 0 0 200
BNBR 13-07-16 50 50 0 0 2600
BNBR 12-07-16 50 50 0 0 100
BNBR 11-07-16 50 50 0 0 900
BNBR 01-07-16 50 50 0 0 1900
BNBR 30-06-16 50 50 0 0 100
BNBR 29-06-16 50 50 0 0 1000
BNBR 28-06-16 50 50 0 0 400
BNBR 27-06-16 50 50 0 0 0
BNBR 24-06-16 50 50 0 0 500
BNBR 23-06-16 50 50 0 0 0
BNBR 22-06-16 50 50 0 0 0
BNBR 21-06-16 50 50 0 0 100
BNBR 20-06-16 50 50 0 0 150300
BNBR 17-06-16 50 50 0 0 1000
BNBR 16-06-16 50 50 0 0 140100
BNBR 15-06-16 50 50 0 0 2000
BNBR 14-06-16 50 50 0 0 25600
BNBR 13-06-16 50 50 0 0 200
BNBR 10-06-16 50 50 0 0 213000
BNBR 09-06-16 50 50 0 0 100
BNBR 08-06-16 50 50 0 0 0
BNBR 07-06-16 50 50 0 0 300
BNBR 06-06-16 50 50 0 0 0
BNBR 03-06-16 50 50 0 0 100
BNBR 02-06-16 50 50 0 0 0
BNBR 01-06-16 50 50 0 0 0
BNBR 31-05-16 50 50 0 0 0
BNBR 30-05-16 50 50 0 0 0
BNBR 27-05-16 50 50 0 0 0
BNBR 26-05-16 50 50 0 0 0
BNBR 25-05-16 50 50 0 0 0
BNBR 24-05-16 50 50 0 0 0
BNBR 23-05-16 50 50 0 0 0
BNBR 20-05-16 50 50 0 0 0
BNBR 19-05-16 50 50 0 0 100
BNBR 18-05-16 50 50 0 0 100
BNBR 17-05-16 50 50 0 0 0
BNBR 16-05-16 50 50 0 0 0
BNBR 13-05-16 50 50 0 0 0
BNBR 12-05-16 50 50 0 0 0
BNBR 11-05-16 50 50 0 0 0
BNBR 10-05-16 50 50 0 0 0
BNBR 09-05-16 50 50 0 0 0
BNBR 04-05-16 50 50 0 0 500
BNBR 03-05-16 50 50 0 0 400
BNBR 02-05-16 50 50 0 0 300