Data IHSG Data Harga Saham PT B

Date Open High Low Close Volume Adj Close Date

1/2/2007 1,813.45 1,843.35 1,627.76 1,757.26 327,844,100 1,757.26 1/1/2007
2/1/2007 1,765.87 1,824.99 1,664.20 1,740.97 228,070,800 1,740.97 2/1/2007
3/1/2007 1,752.11 1,833.42 1,692.22 1,830.92 215,927,200 1,830.92 3/1/2007
4/2/2007 1,837.18 2,021.01 1,837.18 1,999.17 262,589,300 1,999.17 4/2/2007
5/1/2007 1,995.17 2,111.83 1,987.89 2,084.32 394,505,300 2,084.32 5/1/2007
6/4/2007 2,100.68 2,167.45 2,045.58 2,139.28 394,676,800 2,139.28 6/1/2007
7/2/2007 2,140.62 2,405.96 2,140.62 2,348.67 246,756,600 2,348.67 7/2/2007
8/1/2007 2,318.70 2,322.80 1,863.36 2,194.34 266,673,500 2,194.34 8/1/2007
9/3/2007 2,194.43 2,385.24 2,192.79 2,359.21 1,589,492,100 2,359.21 9/3/2007
10/1/2007 2,366.61 2,689.92 2,366.61 2,643.49 370,644,300 2,643.49 10/1/2007
11/1/2007 2,692.51 2,737.81 2,526.95 2,688.33 485,623,600 2,688.33 11/1/2007
12/3/2007 2,703.72 2,818.53 2,629.07 2,745.83 472,095,200 2,745.83 12/3/2007
1/2/2008 2,739.59 2,838.48 2,229.82 2,627.25 1,050,029,300 2,627.25 1/1/2008
2/1/2008 2,657.16 2,773.43 2,573.41 2,721.94 606,519,900 2,721.94 2/1/2008
3/3/2008 2,651.88 2,689.66 2,239.73 2,447.30 384,152,600 2,447.30 3/3/2008
4/1/2008 2,463.74 2,465.82 2,167.65 2,304.52 433,096,200 2,304.52 4/1/2008
5/2/2008 2,333.56 2,516.26 2,322.19 2,444.35 691,045,000 2,444.35 5/2/2008
6/2/2008 2,447.63 2,461.05 2,316.43 2,349.10 332,752,700 2,349.10 6/2/2008
7/1/2008 2,361.48 2,394.17 2,129.40 2,304.51 266,418,800 2,304.51 7/1/2008
8/1/2008 2,283.02 2,283.02 2,035.59 2,165.94 716,255,500 2,165.94 8/1/2008
9/1/2008 2,157.02 2,168.80 1,592.24 1,832.51 310,863,800 1,832.51 9/1/2008
10/6/2008 1,766.94 1,766.94 1,089.34 1,256.70 199,721,600 1,256.70 10/6/2008
11/3/2008 1,281.51 1,430.72 1,102.67 1,241.54 336,466,400 1,241.54 11/6/2008
12/1/2008 1,240.85 1,376.10 1,177.86 1,355.41 172,534,500 1,355.41 12/1/2008
1/5/2009 1,377.45 1,472.46 1,307.53 1,332.67 339,604,500 1,332.67 1/5/2009
2/2/2009 1,330.02 1,360.94 1,281.07 1,285.48 681,557,000 1,285.48 2/2/2009
3/2/2009 1,285.48 1,467.52 1,244.87 1,434.07 440,725,900 1,434.07 3/2/2009
4/1/2009 1,434.07 1,728.07 1,434.07 1,722.77 3,009,979,400 1,722.77 4/1/2009
5/1/2009 1,722.77 1,941.79 1,701.99 1,916.83 2,851,413,400 1,916.83 5/1/2009
6/1/2009 1,917.45 2,116.17 1,888.82 2,026.78 5,556,872,500 2,026.78 6/1/2009
7/1/2009 2,026.88 2,332.76 1,992.38 2,323.24 4,630,064,400 2,323.24 7/1/2009
8/3/2009 2,323.85 2,411.90 2,271.21 2,341.54 4,333,564,700 2,341.54 8/3/2009
9/1/2009 2,341.43 2,482.85 2,272.76 2,467.59 3,960,611,100 2,467.59 9/1/2009
10/1/2009 2,467.90 2,559.67 2,235.39 2,367.70 4,195,024,800 2,367.70 10/1/2009
11/2/2009 2,365.65 2,494.82 2,294.56 2,415.84 5,165,790,600 2,415.84 11/2/2009
12/1/2009 2,416.04 2,542.50 2,413.00 2,534.36 3,097,530,100 2,534.36 12/1/2009
1/4/2010 2,533.95 2,689.77 2,532.90 2,610.80 4,242,926,200 2,610.80 1/4/2010
2/1/2010 2,610.59 2,613.67 2,431.84 2,549.03 3,202,115,300 2,549.03 2/1/2010
3/1/2010 2,548.83 2,818.94 2,545.89 2,777.30 3,888,145,400 2,777.30 3/1/2010
4/1/2010 2,777.70 2,972.92 2,777.70 2,971.25 5,273,440,300 2,971.25 4/1/2010
5/3/2010 2,971.75 2,996.42 2,502.05 2,796.96 4,925,558,700 2,796.96 5/3/2010
6/1/2010 2,796.66 2,981.28 2,698.28 2,913.68 4,259,397,500 2,913.68 6/1/2010
 7/1/2010 2,912.88 3,104.08 2,860.91 3,069.28 3,884,965,400 3,069.28 7/1/2010
8/2/2010 3,070.28 3,150.16 2,959.75 3,081.88 4,063,138,000 3,081.88 8/2/2010
9/1/2010 3,081.49 3,524.32 3,081.49 3,501.30 4,078,938,800 3,501.30 9/1/2010
10/1/2010 3,501.20 3,667.01 3,501.20 3,635.32 5,022,649,800 3,635.32 10/1/2010
11/1/2010 3,635.52 3,777.92 3,529.85 3,531.21 5,221,298,500 3,531.21 11/1/2010
12/1/2010 3,530.93 3,788.56 3,530.93 3,703.51 3,099,489,000 3,703.51 12/1/2010
Data Harga Saham PT Bumi Resourches, Tbk Data SBI: p.a tenor 1 bulan

Open High Low Close Volume Adj Close Tanggal SBI

900.00 1,110.00 870.00 1,080.00 69,193,200 992.62 1/10/2007 9.75%
1,080.00 1,260.00 1,000.00 1,210.00 88,170,800 1,112.10 1/17/2007 9.50%
1,200.00 1,340.00 1,130.00 1,330.00 74,487,100 1,222.39 1/24/2007 9.50%
1,330.00 1,410.00 1,290.00 1,380.00 67,211,500 1,268.35 1/31/2007 9.50%
1,400.00 1,800.00 1,400.00 1,750.00 110,671,900 1,608.41 2/7/2007 9.50%
1,750.00 2,300.00 1,750.00 2,275.00 142,584,000 2,141.03 2/14/2007 9.25%
2,275.00 2,850.00 2,275.00 2,700.00 125,123,200 2,541.00 2/21/2007 9.25%
2,700.00 2,725.00 2,025.00 2,550.00 130,860,600 2,433.65 2/28/2007 9.25%
2,550.00 3,700.00 2,525.00 3,575.00 151,038,800 3,411.89 3/7/2007 9.25%
3,575.00 4,950.00 3,425.00 4,800.00 130,942,600 4,580.99 3/14/2007 9.00%
4,900.00 6,400.00 3,775.00 5,650.00 199,198,800 5,392.21 3/21/2007 9.00%
5,750.00 6,350.00 5,500.00 6,000.00 88,308,600 5,726.24 3/28/2007 9.00%
6,000.00 6,900.00 4,350.00 6,400.00 160,581,600 6,107.99 4/4/2007 9.00%
6,500.00 8,150.00 6,450.00 7,700.00 135,640,900 7,348.68 4/11/2007 9.00%
7,500.00 7,550.00 5,050.00 6,200.00 163,422,300 5,917.12 4/18/2007 9.00%
6,300.00 7,000.00 4,850.00 6,650.00 190,028,900 6,346.58 4/25/2007 9.00%
6,750.00 8,550.00 6,450.00 8,050.00 129,536,800 7,682.71 5/2/2007 9.00%
8,100.00 8,750.00 7,100.00 8,200.00 112,284,600 7,825.86 5/9/2007 9.00%
8,300.00 8,450.00 5,500.00 6,750.00 146,575,500 6,488.00 5/16/2007 8.75%
6,500.00 6,500.00 4,800.00 5,500.00 166,216,300 5,286.52 5/23/2007 8.75%
5,450.00 5,450.00 3,025.00 3,200.00 228,149,500 3,075.79 5/30/2007 8.75%
2,875.00 2,875.00 2,175.00 2,175.00 879,510,000 2,090.58 6/6/2007 8.75%
1,975.00 1,975.00 640.00 1,010.00 308,715,600 970.80 6/13/2007 8.75%
1,020.00 1,100.00 700.00 910.00 301,840,500 874.68 6/20/2007 8.50%
960.00 1,000.00 385.00 510.00 376,011,700 490.20 6/27/2007 8.50%
510.00 830.00 490.00 770.00 383,527,400 740.11 7/4/2007 8.50%
760.00 840.00 700.00 820.00 246,802,100 788.17 7/11/2007 8.50%
820.00 1,570.00 810.00 1,480.00 616,106,300 1,422.55 7/18/2007 8.25%
1,500.00 2,300.00 1,440.00 1,960.00 757,191,300 1,883.92 7/25/2007 8.25%
2,000.00 2,325.00 1,650.00 1,860.00 408,099,700 1,787.80 8/1/2007 8.25%
1,860.00 2,875.00 1,690.00 2,800.00 533,043,500 2,754.68 8/8/2007 8.25%
2,850.00 3,250.00 2,600.00 2,900.00 466,226,400 2,853.06 8/15/2007 8.25%
2,925.00 3,475.00 2,650.00 3,225.00 295,439,100 3,172.80 8/22/2007 8.25%
3,225.00 3,225.00 2,150.00 2,375.00 431,975,100 2,336.56 8/29/2007 8.25%
2,200.00 2,875.00 2,100.00 2,350.00 431,664,600 2,311.96 9/5/2007 8.25%
2,325.00 2,625.00 2,050.00 2,425.00 200,114,600 2,385.75 9/12/2007 8.25%
2,425.00 3,000.00 2,375.00 2,475.00 343,282,800 2,434.94 9/19/2007 8.25%
2,450.00 2,625.00 2,150.00 2,250.00 199,892,100 2,213.58 9/26/2007 8.25%
2,275.00 2,600.00 2,150.00 2,250.00 145,745,900 2,213.58 10/3/2007 8.25%
2,250.00 2,550.00 2,250.00 2,375.00 128,058,000 2,336.56 10/10/2007 8.25%
2,350.00 2,525.00 1,570.00 2,025.00 291,718,700 1,992.22 10/24/2007 8.25%
2,000.00 2,025.00 1,690.00 1,880.00 172,695,700 1,849.57 10/31/2007 8.25%
1,860.00 1,960.00 1,650.00 1,720.00 124,121,800 1,720.00 11/7/2007 8.25%
1,730.00 1,870.00 1,280.00 1,660.00 182,650,500 1,660.00 11/14/2007 8.25%
1,680.00 2,350.00 1,660.00 2,125.00 205,075,500 2,125.00 11/28/2007 8.25%
2,125.00 2,425.00 2,100.00 2,225.00 130,557,600 2,225.00 12/5/2007 8.25%
2,250.00 3,050.00 2,075.00 2,650.00 206,079,800 2,650.00 12/12/2007 8.25%
2,750.00 3,150.00 2,725.00 3,025.00 87,774,100 3,025.00 12/19/2007 8.00%
1/2/2008 8.00%
1/9/2008 8.00%
1/16/2008 8.00%
1/23/2008 8.00%
2/6/2008 8.00%
2/13/2008 7.94%
2/20/2008 7.95%
2/27/2008 7.94%
3/5/2008 7.93%
3/12/2008 7.96%
3/26/2008 7.94%
4/2/2008 7.96%
4/9/2008 7.97%
4/16/2008 7.98%
4/23/2008 7.98%
4/30/2008 7.99%
5/7/2008 7.99%
5/14/2008 8.21%
5/21/2008 8.24%
5/27/2008 8.26%
6/4/2008 8.31%
6/11/2008 8.35%
6/18/2008 8.59%
6/25/2008 8.69%
7/2/2008 8.73%
7/9/2008 8.77%
7/16/2008 8.96%
7/23/2008 8.97%
7/29/2008 9.21%
8/6/2008 9.23%
8/13/2008 9.24%
8/20/2008 9.27%
8/27/2008 9.27%
9/4/2008 9.28%
9/10/2008 9.36%
9/17/2008 9.48%
9/24/2008 9.57%
10/15/2008 9.71%
10/22/2008 10.39%
10/27/2008 10.66%
10/29/2008 10.75%
11/6/2008 10.98%
11/12/2008 11.14%
11/19/2008 11.22%
11/26/2008 11.24%
12/4/2008 11.24%
12/5/2008 10.99%
12/10/2008 11.00%
12/17/2008 10.98%
12/24/2008 10.98%
12/31/2008 10.85%
1/7/2009 10.83%
1/8/2009 10.33%
1/14/2009 10.03%
1/21/2009 10.23%
1/22/2009 9.96%
2/4/2009 9.77%
2/11/2009 8.91%
2/18/2009 8.77%
2/25/2009 8.71%
3/18/2009 8.74%
3/25/2009 8.31%
4/1/2009 8.21%
4/8/2009 8.11%
4/15/2009 7.87%
4/22/2009 7.72%
5/6/2009 7.64%
5/13/2009 7.34%
5/20/2009 7.29%
5/27/2009 7.26%
6/3/2009 7.25%
6/10/2009 7.00%
6/17/2009 6.96%
6/24/2009 6.98%
7/1/2009 6.95%
7/9/2009 6.88%
7/15/2009 6.76%
7/22/2009 6.76%
7/29/2009 6.73%
8/5/2009 6.71%
8/12/2009 6.59%
8/19/2009 6.59%
8/26/2009 6.60%
9/3/2009 6.58%
 9/9/2009 6.56%
9/16/2009 6.55%
9/24/2009 6.51%
9/30/2009 6.48%
10/7/2009 6.48%
10/14/2009 6.47%
10/21/2009 6.47%
10/28/2009 6.48%
11/4/2009 6.49%
11/11/2009 6.48%
11/18/2009 6.48%
11/25/2009 6.48%
12/3/2009 6.47%
12/9/2009 6.46%
12/16/2009 6.46%
12/23/2009 6.46%
12/30/2009 6.46%
1/6/2010 6.46%
1/13/2010 6.45%
1/20/2010 6.46%
1/27/2010 6.45%
2/4/2010 6.45%
2/10/2010 6.44%
2/17/2010 6.43%
2/24/2010 6.42%
3/4/2010 6.40%
3/10/2010 6.35%
3/17/2010 6.35%
3/24/2010 6.32%
5/3/2010 6.41%
.a tenor 1 bulan Data SBI: p.m tenor 1 bulan

Periode SBI
2007.07 0.70%
2007.08 0.69%
2007.09 0.69%
2007.10 0.69%
2007.11 0.69%
2007.12 0.68%
2008.01 0.67%
2008.02 0.66%
2008.03 0.66%
2008.04 0.66%
2008.05 0.68%
2008.06 0.71%
2008.07 0.74%
2008.08 0.77%
2008.09 0.79%
2008.10 0.86%
2008.11 0.93%
2008.12 0.92%
2009.01 0.86%
2009.02 0.75%
2009.03 0.71%
2009.04 0.66%
2009.05 0.62%
2009.06 0.59%
2009.07 0.57%
2009.08 0.55%
2009.09 0.54%
2009.10 0.54%
2009.11 0.54%
2009.12 0.54%
∑SBI 20.65%
n 30
Rerata SBI 0.69%
Data IHSG: Close Price (Rp)

Tahun Bulan IHSG

2007 Mei 2,084.32

2007 Juni 2,139.28
2007 Juli 2,348.67
2007 Agustus 2,194.34
2007 September 2,359.21
2007 Oktober 2,643.49
2007 November 2,688.33
2007 Desember 2,745.83
2008 Januari 2,627.25
2008 Februari 2,721.94
2008 Maret 2,447.30
2008 April 2,304.52
2008 Mei 2,444.35
2008 Juni 2,349.10
2008 Juli 2,304.51
2008 Agustus 2,165.94
2008 September 1,832.51
2008 Oktober 1,256.70
2008 November 1,241.54
2008 Desember 1,355.41
2009 Januari 1,332.67
2009 Februari 1,285.48
2009 Maret 1,434.07
2009 April 1,722.77
2009 Mei 1,916.83
2009 Juni 2,026.78
2009 Juli 2,323.24
2009 Agustus 2,341.54
2009 September 2,467.59
2009 Oktober 2,367.70
2009 November 2,415.84
2009 Desember 2,534.36
Data Harga Saham PT Bumi Resource, Tbk: Close Price (Rp)

Tahun Bulan BUMI

2007 Mei 1,750.00
2007 Juni 2,275.00
2007 Juli 2,700.00
2007 Agustus 2,550.00
2007 September 3,575.00
2007 Oktober 4,800.00
2007 November 5,650.00
2007 Desember 6,000.00
2008 Januari 6,400.00
2008 Februari 7,700.00
2008 Maret 6,200.00
2008 April 6,650.00
2008 Mei 8,050.00
2008 Juni 8,200.00
2008 Juli 6,750.00
2008 Agustus 5,500.00
2008 September 3,200.00
2008 Oktober 2,175.00
2008 November 1,010.00
2008 Desember 910.00
2009 Januari 510.00
2009 Februari 770.00
2009 Maret 820.00
2009 April 1,480.00
2009 Mei 1,960.00
2009 Juni 1,860.00
2009 Juli 2,800.00
2009 Agustus 2,900.00
2009 September 3,225.00
2009 Oktober 2,375.00
2009 November 2,350.00
2009 Desember 2,425.00
Data SBI Periode Bulanan berdasarkan Suku Bunga Bulanan

Tahun Bulan SBI

2007 Juli 0.00698
2007 Agustus 0.00688
2007 September 0.00688
2007 Oktober 0.00688
2007 November 0.00688
2007 Desember 0.00681
2008 Januari 0.00667
2008 Februari 0.00663
2008 Maret 0.00662
2008 April 0.00665
2008 Mei 0.00681
2008 Juni 0.00707
2008 Juli 0.00744
2008 Agustus 0.00771
2008 September 0.00785
2008 Oktober 0.00865
2008 November 0.00929
2008 Desember 0.00917
2009 Januari 0.00856
2009 Februari 0.00753
2009 Maret 0.00710
2009 April 0.00665
2009 Mei 0.00615
2009 Juni 0.00587
2009 Juli 0.00568
2009 Agustus 0.00552
2009 September 0.00545
2009 Oktober 0.00540
2009 November 0.00540
2009 Desember 0.00539
Data Return Bumi, IHSG, dan SBI

Tahun Bulan R_BUMI R_IHSG SBI (Ri - RBR) (RM - RBR)

2007 Juli 0.18681 0.09788 0.00698 0.17983 0.09090

2007 Agustus -0.05556 -0.06571 0.00688 -0.06243 -0.07258
2007 September 0.40196 0.07513 0.00688 0.39509 0.06826
2007 Oktober 0.34266 0.12050 0.00688 0.33578 0.11362
2007 November 0.17708 0.01696 0.00688 0.17021 0.01009
2007 Desember 0.06195 0.02139 0.00681 0.05514 0.01458
2008 Januari 0.06667 -0.04319 0.00667 0.06000 -0.04985
2008 Februari 0.20313 0.03604 0.00663 0.19649 0.02941
2008 Maret -0.19481 -0.10090 0.00662 -0.20142 -0.10752
2008 April 0.07258 -0.05834 0.00665 0.06593 -0.06499
2008 Mei 0.21053 0.06068 0.00681 0.20371 0.05386
2008 Juni 0.01863 -0.03897 0.00707 0.01156 -0.04604
2008 Juli -0.17683 -0.01898 0.00744 -0.18427 -0.02642
2008 Agustus -0.18519 -0.06013 0.00771 -0.19290 -0.06784
2008 September -0.41818 -0.15394 0.00785 -0.42603 -0.16179
2008 Oktober -0.32031 -0.31422 0.00865 -0.32896 -0.32287
2008 November -0.53563 -0.01206 0.00929 -0.54492 -0.02135
2008 Desember -0.09901 0.09172 0.00917 -0.10818 0.08254
2009 Januari -0.43956 -0.01678 0.00856 -0.44812 -0.02534
2009 Februari 0.50980 -0.03541 0.00753 0.50227 -0.04294
2009 Maret 0.06494 0.11559 0.00710 0.05783 0.10849
2009 April 0.80488 0.20132 0.00665 0.79823 0.19467
2009 Mei 0.32432 0.11264 0.00615 0.31817 0.10649
2009 Juni -0.05102 0.05736 0.00587 -0.05689 0.05149
2009 Juli -0.05102 0.05736 0.00568 -0.05670 0.05168
2009 Agustus 0.50538 0.14627 0.00552 0.49986 0.14075
2009 September 0.03571 0.00788 0.00545 0.03027 0.00243
2009 Oktober 0.11207 0.05383 0.00540 0.10667 0.04844
2009 November -0.26357 -0.04048 0.00540 -0.26897 -0.04588
2009 Desember -0.01053 0.02033 0.00539 -0.01591 0.01495