Date Liabilities Open High Low Close Adj Close Volume

1/31/2016 Rp535.00 Rp655.00 Rp500.00 Rp605.00 Rp555.91 Rp942,095,300.00

2/29/2016 Rp610.00 Rp800.00 Rp610.00 Rp645.00 Rp592.67 Rp1,357,886,400.00
3/31/2016 Rp645.00 Rp770.00 Rp645.00 Rp750.00 Rp689.15 Rp1,323,945,800.00
4/30/2016 Rp720.00 Rp730.00 Rp655.00 Rp710.00 Rp652.40 Rp661,051,800.00
5/31/2016 Rp710.00 Rp945.00 Rp705.00 Rp850.00 Rp781.04 Rp1,996,026,900.00
6/30/2016 Rp860.00 Rp1,090.00 Rp860.00 Rp1,040.00 Rp955.62 Rp1,098,602,600.00
7/31/2016 Rp1,040.00 Rp1,200.00 Rp1,015.00 Rp1,150.00 Rp1,056.70 Rp2,560,812,600.00
8/31/2016 Rp1,150.00 Rp1,290.00 Rp1,105.00 Rp1,205.00 Rp1,107.23 Rp917,589,700.00
9/30/2016 Rp1,250.00 Rp1,605.00 Rp1,250.00 Rp1,360.00 Rp1,249.66 Rp1,111,813,000.00
10/31/2016 Rp1,605.00 Rp1,735.00 Rp1,465.00 Rp1,530.00 Rp1,405.87 Rp2,555,792,700.00
11/30/2016 Rp1,580.00 Rp1,770.00 Rp1,580.00 Rp1,695.00 Rp1,557.48 Rp713,093,900.00
12/31/2016 Rp2,736,375.00 Rp1,695.00 Rp1,760.00 Rp1,655.00 Rp1,695.00 Rp1,581.45 Rp493,259,400.00
1/31/2017 Rp1,705.00 Rp1,755.00 Rp1,615.00 Rp1,695.00 Rp1,581.45 Rp641,575,600.00
2/28/2017 Rp1,680.00 Rp1,845.00 Rp1,565.00 Rp1,750.00 Rp1,632.77 Rp648,633,800.00
3/31/2017 Rp1,780.00 Rp1,940.00 Rp1,770.00 Rp1,775.00 Rp1,656.10 Rp843,297,200.00
4/30/2017 Rp1,775.00 Rp1,795.00 Rp1,395.00 Rp1,520.00 Rp1,418.18 Rp1,248,729,800.00
5/31/2017 Rp1,520.00 Rp1,670.00 Rp1,465.00 Rp1,580.00 Rp1,489.64 Rp489,730,100.00
6/30/2017 Rp1,600.00 Rp1,850.00 Rp1,565.00 Rp1,785.00 Rp1,682.91 Rp732,256,900.00
7/31/2017 Rp1,825.00 Rp1,995.00 Rp1,805.00 Rp1,825.00 Rp1,720.62 Rp797,750,800.00
8/31/2017 Rp1,825.00 Rp1,930.00 Rp1,630.00 Rp1,825.00 Rp1,720.62 Rp706,436,700.00
9/30/2017 Rp1,835.00 Rp1,935.00 Rp1,745.00 Rp1,825.00 Rp1,720.62 Rp662,686,100.00
10/31/2017 Rp1,860.00 Rp1,925.00 Rp1,680.00 Rp1,700.00 Rp1,602.77 Rp871,914,500.00
11/30/2017 Rp1,700.00 Rp1,905.00 Rp1,695.00 Rp1,860.00 Rp1,753.62 Rp640,646,100.00
12/31/2017 Rp2,722,520.00 Rp1,860.00 Rp2,650.00 Rp1,810.00 Rp2,450.00 Rp2,362.69 Rp1,549,671,400.00

STANDAR DEVIASI
Dividend DIVIDEND YIELD CAPITAL GAIN RETRUN
0.00% 13.08% 13.08%
0.00% 5.74% 5.74%
0.00% 16.28% 16.28%
0.00126 0.00% -1.39% -1.39%
0.00% 19.72% 19.72%
0.00% 20.93% 20.93%
0.00% 10.58% 10.58%
0.00% 4.78% 4.78%
0.00% 8.80% 8.80%
0.00% -4.67% -4.67%
0.00% 7.28% 7.28%
25.62 1.51% 0.00% 1.51%
1.51% -0.59% 0.92%
1.46% 4.17% 5.63%
1.44% -0.28% 1.16%
1.69% -14.37% -12.68%
16.78 1.06% 3.95% 5.01%
0.94% 11.56% 12.50%
0.92% 0.00% 0.92%
0.92% 0.00% 0.92%
0.92% -0.54% 0.37%
0.99% -8.60% -7.62%
0.90% 9.41% 10.31%
42.25 1.72% 31.72% 33.44%

0.0066891743 0.10 0.10