Date Open High Low Close Adj Close Volume

4/22/2019 2850 2880 2720 2800 2800 34552200

4/23/2019 2770 2960 2770 2930 2930 28490600
4/24/2019 2970 2980 2870 2870 2870 11371700
4/25/2019 2870 2930 2830 2860 2860 6940600
4/26/2019 2830 2910 2820 2870 2870 7321000
4/29/2019 2870 2950 2870 2900 2900 12936000
4/30/2019 2900 2930 2870 2920 2920 9537500
5/1/2019 2920 2920 2920 2920 2920 0
5/2/2019 2920 2920 2760 2780 2780 11696900
5/3/2019 2800 2810 2640 2780 2780 14894300
5/6/2019 2800 2880 2700 2850 2850 21344400
5/7/2019 2900 3070 2900 2980 2980 43528900
5/8/2019 2970 3040 2940 2960 2960 12287700
5/9/2019 2950 3020 2930 2960 2960 11767700
5/10/2019 2970 3000 2840 2930 2930 15030400
5/13/2019 2940 2950 2720 2760 2760 14260300
5/14/2019 2720 2810 2690 2770 2770 15250000
5/15/2019 2780 2810 2530 2650 2650 14982700
5/16/2019 2650 2670 2550 2560 2560 6731200
5/17/2019 2560 2600 2420 2540 2540 7490000
5/20/2019 2520 2730 2450 2650 2650 9392800
5/21/2019 2650 2720 2620 2670 2670 5280300
5/22/2019 2670 2680 2580 2640 2640 2000400
5/23/2019 2680 2790 2610 2740 2740 10154800
5/24/2019 2760 2850 2740 2790 2790 7215000
5/27/2019 2830 2880 2810 2810 2810 9575700
5/28/2019 2850 2860 2740 2790 2790 4355000
5/29/2019 2790 2920 2790 2900 2900 9654100
5/30/2019 2900 2900 2900 2900 2900 0
5/31/2019 2900 2980 2790 2860 2860 20433200
6/3/2019 2860 2860 2860 2860 2860 0
6/4/2019 2860 2860 2860 2860 2860 0
6/5/2019 2860 2860 2860 2860 2860 0
6/6/2019 2860 2860 2860 2860 2860 0
6/7/2019 2860 2860 2860 2860 2860 0
6/10/2019 2950 3020 2910 2940 2940 14450100
6/11/2019 2980 3000 2920 2940 2940 5801400
6/12/2019 2980 2980 2860 2900 2900 6123100
6/13/2019 2850 2870 2810 2860 2860 8567800
6/14/2019 2860 2930 2840 2860 2860 5537200
6/17/2019 2900 2900 2820 2850 2850 2026100
6/18/2019 2850 2930 2850 2910 2910 6053800
6/19/2019 2920 2950 2900 2950 2950 7574200
6/20/2019 3050 3050 2980 2990 2990 10083200
6/21/2019 3000 3040 2850 2900 2900 8630700
6/24/2019 2910 2950 2830 2860 2860 2968700
6/25/2019 2830 2900 2830 2860 2860 4768200
6/26/2019 2870 2930 2870 2920 2920 4080800
6/27/2019 2930 2950 2890 2920 2920 4830300
6/28/2019 2950 3010 2910 2980 2980 16338700
7/1/2019 3000 3040 2950 2990 2990 7193000
7/2/2019 3000 3010 2960 2960 2960 4694000
7/3/2019 2960 2990 2850 2860 2860 7888800
7/4/2019 2870 2900 2820 2850 2850 7483000
7/5/2019 2850 2920 2810 2900 2900 8873400
7/8/2019 2920 2930 2850 2860 2860 3213600
7/9/2019 2890 2940 2870 2930 2930 2796200
7/10/2019 2950 2950 2870 2890 2890 4467600
7/11/2019 2940 2940 2870 2900 2900 4126000
7/12/2019 2920 2920 2850 2860 2860 5579900
7/15/2019 2870 2940 2860 2930 2930 7362100
7/16/2019 2930 2970 2910 2940 2940 7216200
7/17/2019 2940 3020 2910 2980 2980 9777300
7/18/2019 2980 3170 2970 3110 3110 21650300
7/19/2019 3130 3150 3080 3110 3110 10942200
7/22/2019 3110 3140 3080 3100 3100 8278100
7/23/2019 3100 3220 3090 3160 3160 17721600
7/24/2019 3160 3200 3120 3120 3120 7569800
7/25/2019 3120 3290 3010 3250 3250 27474800
7/26/2019 3280 3300 3120 3170 3170 14060600
7/29/2019 3180 3340 3170 3270 3270 9457500
7/30/2019 3290 3420 3220 3300 3300 47197900
7/31/2019 3360 3360 3220 3230 3230 14222200
8/1/2019 3230 3360 3180 3280 3280 17978100
8/2/2019 3280 3280 3230 3260 3260 10374400
8/5/2019 3220 3380 3050 3130 3130 19561200
8/6/2019 3090 3240 3080 3140 3140 17576600
8/7/2019 3170 3310 3170 3300 3300 11495800
8/8/2019 3320 3350 3280 3350 3350 17136900
8/9/2019 3390 3410 3260 3310 3310 6504300
8/12/2019 3310 3400 3270 3360 3360 8831500
8/13/2019 3360 3450 3300 3340 3340 13759200
8/14/2019 3400 3400 3300 3360 3360 8527800
8/15/2019 3360 3360 3280 3320 3320 11339100
8/16/2019 3300 3310 3180 3250 3250 13561000
8/19/2019 3250 3280 3210 3250 3250 12462100
8/20/2019 3250 3310 3230 3250 3250 10764600
8/21/2019 3250 3270 3210 3270 3270 12651500
8/22/2019 3290 3370 3280 3350 3350 14523300
 8/23/2019 3380 3380 3250 3330 3330 6255300
8/26/2019 3300 3340 3210 3320 3320 7539300
8/27/2019 3280 3400 3270 3380 3380 11016600
8/28/2019 3380 3400 3290 3330 3330 7011500
8/29/2019 3300 3400 3300 3390 3390 7206800
8/30/2019 3400 3540 3390 3480 3480 16924800
9/2/2019 3500 3650 3480 3620 3620 18483100
9/3/2019 3620 3660 3480 3500 3500 8704600
9/4/2019 3500 3550 3460 3500 3500 13015700
9/5/2019 3530 3560 3480 3520 3520 8878100
9/6/2019 3570 3590 3150 3270 3270 50259300
9/9/2019 3270 3390 3220 3280 3280 28767900
9/10/2019 3390 3600 3260 3280 3280 30773800
9/11/2019 3280 3310 3230 3270 3270 14896900
9/12/2019 3290 3410 3280 3350 3350 25527900
9/13/2019 3360 3460 3360 3450 3450 16207500
9/16/2019 3450 3450 3310 3380 3380 8829600
9/17/2019 3410 3480 3410 3440 3440 15618500
9/18/2019 3470 3550 3460 3500 3500 15169200
9/19/2019 3490 3550 3450 3470 3470 6187000
9/20/2019 3480 3520 3370 3410 3410 9784500
9/23/2019 3430 3470 3340 3390 3390 6534300
9/24/2019 3420 3430 3260 3290 3290 7695900
9/25/2019 3290 3330 3220 3300 3300 6192200
9/26/2019 3300 3510 3290 3500 3500 14984500
9/27/2019 3490 3550 3440 3500 3500 14775500
9/30/2019 3460 3460 3380 3440 3440 8336900
10/1/2019 3440 3470 3390 3450 3450 6286600
10/2/2019 3410 3490 3410 3450 3450 8620400
10/3/2019 3410 3420 3260 3380 3380 10902400
10/4/2019 3390 3440 3320 3350 3350 8835800
10/7/2019 3360 3380 3270 3350 3350 7013200
10/8/2019 3310 3450 3310 3450 3450 8264800
10/9/2019 3450 3540 3430 3440 3440 9908300
10/10/2019 3470 3500 3440 3490 3490 8978700
10/11/2019 3450 3520 3440 3490 3490 8844000
10/14/2019 3530 3540 3450 3490 3490 10066700
10/15/2019 3500 3550 3500 3530 3530 12183000
10/16/2019 3550 3550 3400 3530 3530 9894100
10/17/2019 3550 3550 3480 3530 3530 7245900
10/18/2019 3540 3550 3480 3540 3540 4672200
10/21/2019 3490 3510 3450 3500 3500 8987300
10/22/2019 3500 3540 3470 3520 3520 7836700
10/23/2019 3510 3530 3470 3480 3480 11054400
10/24/2019 3470 3490 3440 3450 3450 7440900
10/25/2019 3430 3520 3380 3390 3390 11250900
10/28/2019 3430 3550 3430 3460 3460 12915400
10/29/2019 3490 3540 3480 3520 3520 10084300
10/30/2019 3520 3560 3500 3550 3550 18887100
10/31/2019 3550 3550 3450 3550 3550 10474300
11/1/2019 3550 3550 3450 3520 3520 9657500
11/4/2019 3520 3610 3520 3550 3550 26170300
11/5/2019 3550 3560 3470 3500 3500 17822800
11/6/2019 3510 3580 3500 3520 3520 11876400
11/7/2019 3550 3550 3450 3500 3500 9760400
11/8/2019 3630 3730 3420 3450 3450 71413500
11/11/2019 3450 3500 3260 3300 3300 21046300
11/12/2019 3340 3480 3320 3460 3460 25200300
11/13/2019 3460 3510 3410 3440 3440 17493000
11/14/2019 3490 3530 3440 3480 3480 22803200
11/15/2019 3500 3520 3460 3480 3480 19547400
11/18/2019 3500 3540 3400 3480 3480 19152500
11/19/2019 3530 3550 3490 3530 3530 20500100
11/20/2019 3550 3550 3500 3550 3550 10459700
11/21/2019 3550 3550 3460 3500 3500 23152800
11/22/2019 3530 3580 3510 3540 3540 40647700
11/25/2019 3550 3590 3510 3550 3550 36810500
11/26/2019 3550 3550 3470 3490 3490 218231500
11/27/2019 3490 3490 3300 3390 3390 22229100
11/28/2019 3350 3360 3180 3230 3230 16174300
11/29/2019 3180 3350 3070 3340 3340 8546700
12/2/2019 3360 3410 3350 3390 3390 9834600
12/3/2019 3400 3430 3380 3420 3420 13072800
12/4/2019 3420 3430 3380 3410 3410 10036900
12/5/2019 3370 3400 3300 3350 3350 10002900
12/6/2019 3390 3400 3300 3400 3400 10281300
12/9/2019 3390 3390 3250 3270 3270 7995800
12/10/2019 3270 3340 3260 3300 3300 9858500
12/11/2019 3290 3320 3270 3300 3300 6693500
12/12/2019 3300 3300 3240 3260 3260 9334700
12/13/2019 3310 3310 3220 3240 3240 10939400
12/16/2019 3220 3280 3190 3210 3210 8656200
12/17/2019 3210 3310 3200 3310 3310 7381000
12/18/2019 3310 3360 3260 3330 3330 12475400
12/19/2019 3330 3350 3220 3220 3220 4637100
12/20/2019 3250 3320 3220 3320 3320 11562300
12/23/2019 3330 3350 3250 3310 3310 5436300
12/26/2019 3250 3300 3250 3260 3260 3863700
12/27/2019 3270 3270 3220 3250 3250 4899800
12/30/2019 3220 3250 3150 3150 3150 5075500
 1/2/2020 3170 3220 3140 3210 3210 3718200
1/3/2020 3230 3230 3190 3200 3200 3907700
1/6/2020 3170 3250 3160 3240 3240 3513500
1/7/2020 3250 3270 3220 3250 3250 3419200
1/8/2020 3250 3300 3190 3300 3300 6944000
1/9/2020 3300 3310 3220 3290 3290 9408900
1/10/2020 3260 3290 3230 3290 3290 7746400
1/13/2020 3290 3310 3250 3310 3310 9256500
1/14/2020 3320 3330 3270 3330 3330 10518100
1/15/2020 3300 3350 3230 3250 3250 11805100
1/16/2020 3250 3340 3210 3330 3330 7904800
1/17/2020 3300 3390 3290 3360 3360 7431600
1/20/2020 3360 3380 3340 3360 3360 4466800
1/21/2020 3330 3330 3260 3300 3300 4644000
1/22/2020 3280 3280 3180 3200 3200 5932000
1/23/2020 3200 3240 3180 3220 3220 3442100
1/24/2020 3200 3270 3170 3190 3190 4855800
1/27/2020 3160 3210 3040 3060 3060 7645600
1/28/2020 3000 3090 3000 3050 3050 8042100
1/29/2020 3070 3080 3000 3010 3010 3538400
1/30/2020 3050 3050 2900 2940 2940 6612800
1/31/2020 2990 2990 2840 2900 2900 12812900
2/3/2020 2950 2950 2810 2840 2840 6528100
2/4/2020 2810 2900 2810 2840 2840 15726100
2/5/2020 2850 2910 2830 2890 2890 25188300
2/6/2020 2900 2950 2870 2890 2890 30048700
2/7/2020 2890 2930 2860 2900 2900 39432100
2/10/2020 2900 2900 2700 2800 2800 26809000
2/11/2020 2840 2880 2790 2860 2860 28109900
2/12/2020 2880 2880 2790 2860 2860 14918400
2/13/2020 2850 2860 2650 2710 2710 16894300
2/14/2020 2700 2700 2550 2620 2620 25077200
2/17/2020 2610 2670 2560 2650 2650 17448000
2/18/2020 2650 2760 2630 2720 2720 11817200
2/19/2020 2720 2770 2670 2760 2760 7839900
2/20/2020 2750 2790 2660 2680 2680 14956100
2/21/2020 2660 2670 2580 2600 2600 13942600
2/24/2020 2550 2560 2510 2520 2520 13293200
2/25/2020 2480 2600 2430 2580 2580 13474300
2/26/2020 2580 2600 2500 2540 2540 12914700
2/27/2020 2500 2550 2420 2460 2460 9745400
2/28/2020 2380 2590 2290 2590 2590 30542000
3/2/2020 2600 2610 2430 2520 2520 11254300
3/3/2020 2530 2570 2450 2500 2500 15310400
3/4/2020 2500 2570 2450 2540 2540 12409200
 3/5/2020 2540 2580 2440 2480 2480 10332200
3/6/2020 2450 2450 2300 2310 2310 22686000
3/9/2020 2240 2240 2100 2100 2100 19039800
3/10/2020 1995 2200 1995 2130 2130 19489400
3/11/2020 2100 2190 1935 1995 1995 24564900
3/12/2020 1890 1925 1810 1865 1865 15832400
3/13/2020 1790 1880 1735 1800 1800 20056500
3/16/2020 1800 1800 1675 1675 1675 9633300
3/17/2020 1660 1670 1560 1575 1575 27694000
3/18/2020 1600 1615 1465 1515 1515 18421000
3/19/2020 1500 1500 1410 1410 1410 4997000
3/20/2020 1410 1595 1315 1595 1595 43914600
3/23/2020 1550 1550 1485 1485 1485 16354800
3/24/2020 1480 1595 1385 1410 1410 37792500
3/26/2020 1470 1760 1435 1760 1760 49825000
3/27/2020 1800 2090 1760 1800 1800 33266600
3/30/2020 1825 1845 1675 1800 1800 23104200
3/31/2020 1850 2130 1850 2000 2000 15755800
4/1/2020 1990 2100 1895 1950 1950 12908300
4/2/2020 2000 2080 1910 2050 2050 10830400
4/3/2020 2080 2160 2030 2150 2150 16417900
4/6/2020 2150 2430 2150 2380 2380 17230100
4/7/2020 2450 2580 2230 2280 2280 26475200
4/8/2020 2260 2260 2130 2210 2210 17191900
4/9/2020 2210 2310 2110 2150 2150 13564400
4/13/2020 2180 2200 2120 2170 2170 6483900
4/14/2020 2170 2330 2170 2270 2270 14478900
4/15/2020 2340 2430 2220 2230 2230 17678000
4/16/2020 2230 2250 2110 2120 2120 16145900
4/17/2020 2180 2410 2180 2400 2400 14347300
4/20/2020 2420 2480 2300 2350 2350 14988800
Date Open High Low Close Adj Close
4/18/2019 6,568.85 6,636.33 6,487.23 6,507.22 6,507.22
4/19/2019 - - - - -
4/22/2019 6,511.09 6,516.24 6,410.04 6,414.74 6,414.74
4/23/2019 6,420.16 6,482.82 6,415.46 6,462.82 6,462.82
4/24/2019 6,460.27 6,472.53 6,433.97 6,447.88 6,447.88
4/25/2019 6,423.84 6,431.59 6,353.28 6,372.79 6,372.79
4/26/2019 6,349.92 6,401.08 6,321.66 6,401.08 6,401.08
4/29/2019 6,388.38 6,428.34 6,376.71 6,425.90 6,425.90
4/30/2019 6,437.98 6,457.82 6,428.25 6,455.35 6,455.35
5/1/2019 - - - - -
5/2/2019 6,458.12 6,465.77 6,363.04 6,374.42 6,374.42
5/3/2019 6,366.75 6,367.62 6,261.25 6,319.46 6,319.46
5/6/2019 6,254.81 6,263.09 6,207.62 6,256.35 6,256.35
5/7/2019 6,271.96 6,310.94 6,268.32 6,297.32 6,297.32
5/8/2019 6,260.70 6,270.88 6,231.36 6,270.20 6,270.20
5/9/2019 6,242.18 6,259.63 6,195.39 6,198.80 6,198.80
5/10/2019 6,203.10 6,232.66 6,149.22 6,209.12 6,209.12
5/13/2019 6,225.40 6,238.26 6,135.40 6,135.40 6,135.40
5/14/2019 6,081.40 6,101.09 6,033.62 6,071.20 6,071.20
5/15/2019 6,091.64 6,107.44 5,980.88 5,980.88 5,980.88
5/16/2019 5,969.86 6,009.63 5,889.56 5,895.74 5,895.74
5/17/2019 5,930.27 5,936.97 5,826.87 5,826.87 5,826.87
5/20/2019 5,822.47 5,930.15 5,767.40 5,907.12 5,907.12
5/21/2019 5,925.42 5,996.54 5,925.42 5,951.37 5,951.37
5/22/2019 5,948.38 5,966.80 5,918.90 5,939.64 5,939.64
5/23/2019 5,944.03 6,044.57 5,942.17 6,032.70 6,032.70
5/24/2019 6,042.58 6,080.19 6,037.08 6,057.35 6,057.35
5/27/2019 6,056.41 6,114.53 6,054.77 6,098.97 6,098.97
5/28/2019 6,101.84 6,118.91 6,033.14 6,033.14 6,033.14
5/29/2019 6,059.53 6,112.43 6,054.57 6,104.11 6,104.11
5/30/2019 - - - - -
5/31/2019 6,110.52 6,209.12 6,110.48 6,209.12 6,209.12
6/3/2019 - - - - -
6/4/2019 - - - - -
6/5/2019 - - - - -
6/6/2019 - - - - -
6/7/2019 - - - - -
6/10/2019 6,277.29 6,334.65 6,276.28 6,289.61 6,289.61
6/11/2019 6,286.80 6,310.00 6,255.26 6,305.99 6,305.99
6/12/2019 6,270.35 6,296.82 6,257.44 6,276.18 6,276.18
6/13/2019 6,282.61 6,284.46 6,250.12 6,273.08 6,273.08
6/14/2019 6,278.03 6,294.65 6,234.99 6,250.27 6,250.27
6/17/2019 6,259.54 6,263.50 6,190.52 6,190.52 6,190.52
6/18/2019 6,195.13 6,257.33 6,195.13 6,257.33 6,257.33
6/19/2019 6,289.45 6,339.26 6,289.45 6,339.26 6,339.26
6/20/2019 6,346.01 6,357.46 6,311.25 6,335.70 6,335.70
6/21/2019 6,343.48 6,352.53 6,269.69 6,315.44 6,315.44
6/24/2019 6,307.93 6,320.54 6,280.22 6,288.46 6,288.46
6/25/2019 6,312.10 6,327.98 6,308.00 6,320.44 6,320.44
6/26/2019 6,323.81 6,334.18 6,303.35 6,310.49 6,310.49
6/27/2019 6,324.69 6,357.93 6,320.09 6,352.71 6,352.71
6/28/2019 6,367.02 6,377.35 6,351.51 6,358.63 6,358.63
7/1/2019 6,381.18 6,395.63 6,369.19 6,379.69 6,379.69
7/2/2019 6,388.22 6,394.45 6,365.37 6,384.90 6,384.90
7/3/2019 6,362.96 6,385.37 6,334.75 6,362.62 6,362.62
7/4/2019 6,364.07 6,385.13 6,359.42 6,375.97 6,375.97
7/5/2019 6,373.32 6,386.64 6,362.92 6,373.48 6,373.48
7/8/2019 6,360.21 6,367.36 6,324.72 6,351.83 6,351.83
7/9/2019 6,351.48 6,388.32 6,351.42 6,388.32 6,388.32
7/10/2019 6,393.19 6,412.82 6,393.19 6,410.68 6,410.68
7/11/2019 6,424.63 6,434.91 6,397.22 6,417.07 6,417.07
7/12/2019 6,414.20 6,425.32 6,369.50 6,373.35 6,373.35
7/15/2019 6,408.31 6,439.19 6,405.45 6,418.23 6,418.23
7/16/2019 6,414.73 6,428.27 6,389.40 6,401.88 6,401.88
7/17/2019 6,395.46 6,403.50 6,377.50 6,394.61 6,394.61
7/18/2019 6,385.06 6,407.26 6,375.62 6,403.29 6,403.29
7/19/2019 6,417.44 6,456.54 6,417.44 6,456.54 6,456.54
7/22/2019 6,461.41 6,468.25 6,420.35 6,433.55 6,433.55
7/23/2019 6,443.71 6,454.09 6,396.67 6,403.81 6,403.81
7/24/2019 6,413.32 6,419.22 6,380.01 6,384.99 6,384.99
7/25/2019 6,392.39 6,412.71 6,386.29 6,401.37 6,401.37
7/26/2019 6,379.20 6,385.59 6,314.41 6,325.24 6,325.24
7/29/2019 6,336.85 6,349.37 6,283.60 6,299.04 6,299.04
7/30/2019 6,317.57 6,377.00 6,317.04 6,377.00 6,377.00
7/31/2019 6,362.11 6,390.50 6,349.00 6,390.50 6,390.50
8/1/2019 6,385.26 6,404.58 6,372.71 6,381.54 6,381.54
8/2/2019 6,341.12 6,353.11 6,317.27 6,340.18 6,340.18
8/5/2019 6,311.16 6,315.06 6,175.70 6,175.70 6,175.70
8/6/2019 6,105.09 6,157.76 6,022.60 6,119.47 6,119.47
8/7/2019 6,155.83 6,221.66 6,153.64 6,204.19 6,204.19
8/8/2019 6,224.90 6,281.10 6,224.90 6,274.67 6,274.67
8/9/2019 6,300.09 6,319.44 6,280.67 6,282.13 6,282.13
8/12/2019 6,300.67 6,309.10 6,245.28 6,250.60 6,250.60
8/13/2019 6,251.31 6,251.31 6,198.07 6,210.96 6,210.96
8/14/2019 6,255.51 6,274.58 6,240.20 6,267.33 6,267.33
8/15/2019 6,192.46 6,257.59 6,161.67 6,257.59 6,257.59
8/16/2019 6,264.38 6,292.38 6,235.70 6,286.66 6,286.66
8/19/2019 6,310.63 6,329.74 6,284.78 6,296.71 6,296.71
8/20/2019 6,311.91 6,317.69 6,279.56 6,295.74 6,295.74
 8/21/2019 6,290.81 6,308.35 6,247.99 6,252.97 6,252.97
8/22/2019 6,257.56 6,265.96 6,210.54 6,239.25 6,239.25
8/23/2019 6,228.13 6,255.60 6,204.19 6,255.60 6,255.60
8/26/2019 6,193.23 6,230.31 6,149.02 6,214.51 6,214.51
8/27/2019 6,244.57 6,289.88 6,223.74 6,278.17 6,278.17
8/28/2019 6,289.65 6,306.33 6,267.19 6,281.65 6,281.65
8/29/2019 6,288.19 6,306.90 6,276.42 6,289.12 6,289.12
8/30/2019 6,316.12 6,329.88 6,305.04 6,328.47 6,328.47
9/2/2019 6,331.15 6,338.11 6,281.60 6,290.55 6,290.55
9/3/2019 6,293.36 6,310.63 6,248.80 6,261.59 6,261.59
9/4/2019 6,266.76 6,273.60 6,239.00 6,269.66 6,269.66
9/5/2019 6,294.28 6,307.35 6,281.95 6,306.80 6,306.80
9/6/2019 6,329.41 6,336.91 6,305.02 6,308.95 6,308.95
9/9/2019 6,328.28 6,333.90 6,306.74 6,326.21 6,326.21
9/10/2019 6,331.73 6,342.01 6,311.34 6,336.67 6,336.67
9/11/2019 6,334.59 6,381.95 6,328.69 6,381.95 6,381.95
9/12/2019 6,399.00 6,414.48 6,337.52 6,342.17 6,342.17
9/13/2019 6,369.42 6,375.80 6,318.92 6,334.84 6,334.84
9/16/2019 6,262.29 6,266.14 6,193.51 6,219.44 6,219.44
9/17/2019 6,215.24 6,240.35 6,205.30 6,236.69 6,236.69
9/18/2019 6,238.71 6,276.63 6,236.48 6,276.63 6,276.63
9/19/2019 6,274.18 6,282.06 6,242.89 6,244.47 6,244.47
9/20/2019 6,248.97 6,256.82 6,213.24 6,231.47 6,231.47
9/23/2019 6,240.14 6,247.58 6,197.39 6,206.20 6,206.20
9/24/2019 6,188.77 6,194.59 6,115.95 6,137.61 6,137.61
9/25/2019 6,121.49 6,146.40 6,086.00 6,146.40 6,146.40
9/26/2019 6,168.67 6,230.33 6,165.93 6,230.33 6,230.33
9/27/2019 6,213.93 6,219.77 6,191.66 6,196.89 6,196.89
9/30/2019 6,190.37 6,195.73 6,152.50 6,169.10 6,169.10
10/1/2019 6,163.98 6,176.61 6,134.77 6,138.25 6,138.25
10/2/2019 6,124.44 6,154.00 6,051.69 6,055.42 6,055.42
10/3/2019 6,033.03 6,050.60 5,997.69 6,038.53 6,038.53
10/4/2019 6,052.75 6,076.56 6,046.13 6,061.25 6,061.25
10/7/2019 6,077.74 6,084.17 5,988.87 6,000.58 6,000.58
10/8/2019 6,021.69 6,046.46 6,009.38 6,039.60 6,039.60
10/9/2019 6,030.46 6,047.79 6,017.36 6,029.16 6,029.16
10/10/2019 6,023.98 6,044.11 6,018.45 6,023.64 6,023.64
10/11/2019 6,033.32 6,109.12 6,033.32 6,105.80 6,105.80
10/14/2019 6,129.23 6,153.58 6,099.24 6,126.88 6,126.88
10/15/2019 6,130.30 6,158.17 6,118.26 6,158.17 6,158.17
10/16/2019 6,170.56 6,183.58 6,143.85 6,169.59 6,169.59
10/17/2019 6,169.90 6,197.94 6,161.39 6,181.01 6,181.01
10/18/2019 6,185.21 6,201.17 6,178.50 6,191.95 6,191.95
10/21/2019 6,207.89 6,228.23 6,187.36 6,198.99 6,198.99
10/22/2019 6,207.49 6,229.40 6,178.56 6,225.50 6,225.50
10/23/2019 6,224.42 6,257.81 6,197.95 6,257.81 6,257.81
10/24/2019 6,271.51 6,339.65 6,270.19 6,339.65 6,339.65
10/25/2019 6,342.61 6,348.31 6,243.25 6,252.35 6,252.35
10/28/2019 6,256.79 6,278.16 6,243.35 6,265.38 6,265.38
10/29/2019 6,267.68 6,281.14 6,245.94 6,281.14 6,281.14
10/30/2019 6,302.09 6,304.05 6,264.94 6,295.75 6,295.75
10/31/2019 6,290.57 6,301.59 6,216.29 6,228.32 6,228.32
11/1/2019 6,225.81 6,228.41 6,193.89 6,207.19 6,207.19
11/4/2019 6,219.13 6,242.08 6,180.34 6,180.34 6,180.34
11/5/2019 6,204.44 6,264.15 6,195.30 6,264.15 6,264.15
11/6/2019 6,273.92 6,274.29 6,198.50 6,217.54 6,217.54
11/7/2019 6,234.60 6,235.64 6,119.42 6,165.62 6,165.62
11/8/2019 6,165.77 6,180.20 6,139.82 6,177.99 6,177.99
11/11/2019 6,171.44 6,182.82 6,127.88 6,148.74 6,148.74
11/12/2019 6,135.49 6,180.99 6,133.53 6,180.99 6,180.99
11/13/2019 6,177.66 6,183.83 6,132.25 6,142.50 6,142.50
11/14/2019 6,137.54 6,146.40 6,062.98 6,098.95 6,098.95
11/15/2019 6,115.76 6,137.36 6,092.62 6,128.35 6,128.35
11/18/2019 6,126.41 6,134.31 6,098.08 6,122.63 6,122.63
11/19/2019 6,136.94 6,152.09 6,113.33 6,152.09 6,152.09
11/20/2019 6,136.25 6,167.41 6,123.58 6,155.11 6,155.11
11/21/2019 6,135.76 6,137.27 6,099.57 6,117.36 6,117.36
11/22/2019 6,115.79 6,122.48 6,086.83 6,100.24 6,100.24
11/25/2019 6,094.75 6,105.10 6,052.27 6,070.76 6,070.76
11/26/2019 6,091.24 6,096.66 6,026.19 6,026.19 6,026.19
11/27/2019 6,025.94 6,052.49 6,002.99 6,023.04 6,023.04
11/28/2019 6,013.27 6,036.83 5,945.75 5,953.06 5,953.06
11/29/2019 5,949.88 6,015.70 5,939.40 6,011.83 6,011.83
12/2/2019 6,023.61 6,130.06 6,023.01 6,130.06 6,130.06
12/3/2019 6,119.90 6,148.37 6,107.64 6,133.90 6,133.90
12/4/2019 6,121.33 6,127.98 6,095.31 6,112.88 6,112.88
12/5/2019 6,132.04 6,157.93 6,131.59 6,152.12 6,152.12
12/6/2019 6,160.78 6,186.87 6,145.12 6,186.87 6,186.87
12/9/2019 6,194.08 6,210.78 6,180.84 6,193.79 6,193.79
12/10/2019 6,186.75 6,205.13 6,179.52 6,183.50 6,183.50
12/11/2019 6,190.58 6,204.60 6,171.93 6,180.10 6,180.10
12/12/2019 6,185.42 6,201.02 6,139.40 6,139.40 6,139.40
12/13/2019 6,181.06 6,197.32 6,167.64 6,197.32 6,197.32
12/16/2019 6,197.31 6,237.92 6,197.31 6,211.59 6,211.59
12/17/2019 6,223.44 6,244.35 6,205.63 6,244.35 6,244.35
12/18/2019 6,287.25 6,287.25 6,287.25 6,287.25 6,287.25
12/19/2019 6,274.39 6,281.42 6,235.84 6,249.93 6,249.93
12/20/2019 6,257.16 6,284.37 6,231.47 6,284.37 6,284.37
12/23/2019 6,309.67 6,315.72 6,270.54 6,305.91 6,305.91
12/26/2019 6,303.06 6,326.27 6,303.06 6,319.44 6,319.44
12/27/2019 6,321.57 6,337.34 6,312.38 6,329.31 6,329.31
12/30/2019 6,329.13 6,336.92 6,289.55 6,299.54 6,299.54
1/2/2020 6,313.13 6,317.01 6,263.68 6,283.58 6,283.58
1/3/2020 6,306.19 6,323.47 6,287.71 6,323.47 6,323.47
1/6/2020 6,293.50 6,300.44 6,252.63 6,257.40 6,257.40
1/7/2020 6,272.22 6,284.89 6,246.13 6,279.35 6,279.35
1/8/2020 6,248.44 6,250.12 6,218.13 6,225.69 6,225.69
1/9/2020 6,248.66 6,274.49 6,238.98 6,274.49 6,274.49
1/10/2020 6,287.17 6,295.37 6,271.98 6,274.94 6,274.94
1/13/2020 6,287.91 6,297.78 6,269.48 6,296.57 6,296.57
1/14/2020 6,308.89 6,325.41 6,298.61 6,325.41 6,325.41
1/15/2020 6,326.17 6,348.53 6,255.50 6,283.37 6,283.37
1/16/2020 6,275.96 6,299.54 6,255.49 6,286.05 6,286.05
1/17/2020 6,293.78 6,301.48 6,266.93 6,291.66 6,291.66
1/20/2020 6,310.50 6,312.99 6,240.19 6,245.04 6,245.04
1/21/2020 6,252.00 6,257.88 6,226.06 6,238.15 6,238.15
1/22/2020 6,241.58 6,265.51 6,223.19 6,233.45 6,233.45
1/23/2020 6,244.00 6,255.04 6,229.13 6,249.21 6,249.21
1/24/2020 6,242.83 6,258.85 6,234.83 6,244.11 6,244.11
1/27/2020 6,240.82 6,242.18 6,130.93 6,133.21 6,133.21
1/28/2020 6,111.18 6,111.18 6,111.18 6,111.18 6,111.18
1/29/2020 6,123.10 6,152.59 6,102.80 6,113.04 6,113.04
1/30/2020 6,057.60 6,057.60 6,057.60 6,057.60 6,057.60
1/31/2020 6,076.46 6,078.93 5,937.02 5,940.05 5,940.05
2/3/2020 5,920.97 5,942.78 5,877.20 5,884.17 5,884.17
2/4/2020 5,947.51 5,952.95 5,911.38 5,922.34 5,922.34
2/5/2020 5,955.52 5,978.51 5,924.37 5,978.51 5,978.51
2/6/2020 5,987.15 5,987.15 5,987.15 5,987.15 5,987.15
2/7/2020 5,988.06 6,004.81 5,981.64 5,999.61 5,999.61
2/10/2020 5,993.38 5,996.47 5,937.38 5,952.08 5,952.08
2/11/2020 5,954.40 5,954.40 5,954.40 5,954.40 5,954.40
2/12/2020 5,957.06 5,962.35 5,895.72 5,913.08 5,913.08
2/13/2020 5,921.91 5,929.50 5,860.25 5,871.95 5,871.95
2/14/2020 5,857.72 5,890.03 5,843.43 5,866.94 5,866.94
2/17/2020 5,863.91 5,878.46 5,853.60 5,867.52 5,867.52
2/18/2020 5,856.88 5,907.14 5,855.92 5,886.96 5,886.96
2/19/2020 5,898.90 5,928.79 5,898.70 5,928.79 5,928.79
2/20/2020 5,941.45 5,960.71 5,929.15 5,942.49 5,942.49
2/21/2020 5,940.79 5,944.21 5,873.73 5,882.25 5,882.25
2/24/2020 5,846.15 5,863.12 5,787.92 5,807.05 5,807.05
2/25/2020 5,784.74 5,814.68 5,752.33 5,787.14 5,787.14
2/26/2020 5,757.17 5,757.74 5,688.92 5,688.92 5,688.92
2/27/2020 5,680.44 5,684.29 5,526.82 5,535.69 5,535.69
2/28/2020 5,436.17 5,456.28 5,288.37 5,452.70 5,452.70
3/2/2020 5,455.05 5,491.13 5,354.62 5,361.25 5,361.25
 3/3/2020 5,431.30 5,545.77 5,431.30 5,518.63 5,518.63
3/4/2020 5,524.09 5,651.85 5,516.81 5,650.14 5,650.14
3/5/2020 5,688.78 5,715.94 5,613.72 5,638.13 5,638.13
3/6/2020 5,575.57 5,577.80 5,498.54 5,498.54 5,498.54
3/9/2020 5,364.60 5,364.60 5,133.15 5,136.81 5,136.81
3/10/2020 5,149.49 5,278.42 5,149.45 5,220.83 5,220.83
3/11/2020 5,231.61 5,264.48 5,112.32 5,154.10 5,154.10
3/12/2020 5,040.96 5,040.99 4,895.75 4,895.75 4,895.75
3/13/2020 4,895.75 4,937.99 4,639.91 4,907.57 4,907.57
3/16/2020 4,907.57 4,907.57 4,677.75 4,690.66 4,690.66
3/17/2020 4,690.66 4,698.04 4,447.96 4,456.75 4,456.75
3/18/2020 4,456.75 4,473.82 4,284.67 4,330.67 4,330.67
3/19/2020 4,330.67 4,330.67 4,093.71 4,105.42 4,105.42
3/20/2020 4,105.42 4,238.26 3,918.34 4,194.94 4,194.94
3/23/2020 4,194.94 4,194.94 3,975.19 3,989.52 3,989.52
3/24/2020 3,989.52 4,123.56 3,911.72 3,937.63 3,937.63
3/26/2020 3,937.63 4,370.66 3,935.91 4,338.90 4,338.90
3/27/2020 4,338.90 4,697.67 4,338.90 4,545.57 4,545.57
3/30/2020 4,545.57 4,545.57 4,317.71 4,414.50 4,414.50
3/31/2020 4,414.50 4,569.47 4,414.50 4,538.93 4,538.93
4/1/2020 4,538.93 4,627.42 4,445.14 4,466.04 4,466.04
4/2/2020 4,466.04 4,531.69 4,393.67 4,531.69 4,531.69
4/3/2020 4,531.69 4,623.43 4,531.69 4,623.43 4,623.43
4/6/2020 4,623.43 4,811.83 4,623.43 4,811.83 4,811.83
4/7/2020 4,811.83 4,975.54 4,721.72 4,778.64 4,778.64
4/8/2020 4,778.64 4,780.21 4,583.90 4,626.69 4,626.69
4/9/2020 4,626.69 4,669.71 4,562.90 4,649.08 4,649.08
4/13/2020 4,649.08 4,659.03 4,591.73 4,623.89 4,623.89
4/14/2020 4,623.89 4,706.49 4,623.89 4,706.49 4,706.49
4/15/2020 4,706.49 4,747.73 4,605.05 4,625.90 4,625.90
4/16/2020 4,480.61 4,480.61 4,480.61 4,480.61 4,480.61
4/17/2020 4,480.61 4,637.24 4,480.89 4,634.82 4,634.82
 Volume
112,896,400.00
-
94,956,300.00
105,904,400.00
95,981,100.00
95,830,800.00
84,764,000.00
87,784,100.00
94,646,800.00
-
105,193,000.00
93,047,100.00
76,667,800.00
99,893,700.00
92,019,200.00
92,161,300.00
83,315,100.00
73,081,800.00
102,612,300.00
90,189,500.00
90,700,800.00
88,536,300.00
88,516,800.00
88,868,800.00
73,752,300.00
80,007,700.00
94,909,100.00
79,120,000.00
107,550,600.00
79,068,400.00
-
94,994,300.00
-
-
-
-
-
94,734,500.00
86,434,200.00
90,308,800.00
95,630,400.00
86,134,100.00
94,608,600.00
94,426,600.00
104,524,400.00
93,519,900.00
111,701,800.00
113,990,600.00
104,114,600.00
117,335,500.00
99,586,800.00
106,200,900.00
128,295,500.00
128,839,600.00
115,118,100.00
138,923,400.00
132,400,300.00
106,782,100.00
120,669,200.00
116,571,800.00
123,096,800.00
132,748,400.00
138,330,000.00
120,399,800.00
142,137,300.00
150,696,400.00
129,678,900.00
125,797,900.00
129,238,000.00
149,335,200.00
124,582,800.00
122,282,900.00
126,988,300.00
127,506,100.00
114,214,500.00
107,634,100.00
93,321,300.00
122,385,300.00
113,648,900.00
115,751,900.00
108,941,500.00
102,271,800.00
98,246,100.00
106,057,400.00
116,897,700.00
118,749,900.00
122,425,200.00
107,478,400.00
115,615,800.00
 97,455,300.00
102,340,600.00
104,137,900.00
120,581,400.00
117,748,900.00
107,048,900.00
111,978,400.00
132,856,400.00
126,521,700.00
122,848,800.00
111,903,900.00
110,321,300.00
114,218,400.00
109,132,800.00
113,186,400.00
136,654,000.00
111,986,600.00
106,712,000.00
102,809,600.00
112,446,500.00
108,718,500.00
106,914,500.00
134,219,300.00
118,747,800.00
90,097,100.00
91,732,400.00
105,163,800.00
112,420,600.00
93,299,700.00
99,171,900.00
116,223,100.00
121,133,700.00
111,920,200.00
127,549,800.00
124,640,500.00
111,759,600.00
89,240,100.00
105,411,100.00
118,521,000.00
118,739,300.00
114,463,100.00
119,164,000.00
125,611,600.00
146,413,800.00
114,083,500.00
135,886,700.00
130,619,300.00
151,346,100.00
145,042,900.00
148,492,100.00
139,603,200.00
163,955,700.00
142,104,600.00
103,975,100.00
95,988,100.00
70,278,100.00
67,284,200.00
60,698,400.00
47,286,600.00
57,719,100.00
51,900,400.00
72,169,800.00
46,157,800.00
47,079,600.00
51,414,200.00
51,663,000.00
50,800,300.00
51,362,000.00
48,496,000.00
81,161,800.00
57,364,300.00
51,713,900.00
51,024,700.00
52,565,500.00
52,634,500.00
50,339,400.00
52,261,600.00
49,098,600.00
54,834,500.00
51,058,500.00
49,556,800.00
51,845,400.00
48,546,800.00
55,299,700.00
53,264,500.00
-
47,624,800.00
52,766,200.00
39,077,900.00
33,608,900.00
42,100,200.00
47,557,400.00
33,043,700.00
44,625,300.00
41,421,300.00
39,441,600.00
44,622,600.00
41,868,400.00
52,213,500.00
44,003,800.00
44,467,400.00
51,089,200.00
42,118,300.00
37,597,900.00
38,818,200.00
41,929,600.00
51,077,800.00
41,256,500.00
38,828,900.00
43,723,000.00
-
34,605,300.00
-
41,508,700.00
34,951,000.00
36,217,700.00
39,786,600.00
-
35,281,700.00
34,305,400.00
-
29,256,800.00
33,248,200.00
27,655,200.00
28,723,300.00
34,641,400.00
34,517,800.00
37,350,100.00
36,665,400.00
40,039,600.00
39,502,600.00
39,521,300.00
41,308,700.00
49,636,800.00
40,235,000.00
42,974,300.00
45,255,400.00
40,684,000.00
32,430,900.00
42,737,600.00
44,495,700.00
46,650,100.00
36,992,900.00
46,288,600.00
30,471,900.00
30,662,200.00
38,642,900.00
26,383,700.00
63,008,300.00
32,514,300.00
45,744,100.00
81,100,100.00
77,851,100.00
27,552,200.00
43,426,600.00
41,848,000.00
46,011,500.00
58,684,300.00
70,452,900.00
86,224,800.00
45,557,700.00
53,523,100.00
45,586,600.00
55,226,400.00
63,059,600.00
-
-
NO DATE EXCLJK IHSG
1 7/5/2019 2900 6,373.48
2 7/8/2019 2860 6,351.83
3 7/9/2019 2930 6,388.32
4 7/10/2019 2890 6,410.68
5 7/11/2019 2900 6,417.07
6 7/12/2019 2860 6,373.35
7 7/15/2019 2930 6,418.23
8 7/16/2019 2940 6,401.88
9 7/17/2019 2980 6,394.61
10 7/18/2019 3110 6,403.29
11 7/19/2019 3110 6,456.54
12 7/22/2019 3100 6,433.55
13 7/23/2019 3160 6,403.81
14 7/24/2019 3120 6,384.99
15 7/25/2019 3250 6,401.37
16 7/26/2019 3170 6,325.24
17 7/29/2019 3270 6,299.04
18 7/30/2019 3300 6,377.00
19 7/31/2019 3230 6,390.50
20 8/1/2019 3280 6,381.54
21 8/2/2019 3260 6,340.18
22 8/5/2019 3130 6,175.70
23 8/6/2019 3140 6,119.47
24 8/7/2019 3300 6,204.19
25 8/8/2019 3350 6,274.67
26 8/9/2019 3310 6,282.13
27 8/12/2019 3360 6,250.60
28 8/13/2019 3340 6,210.96
29 8/14/2019 3360 6,267.33
30 8/15/2019 3320 6,257.59
31 8/16/2019 3250 6,286.66
32 8/19/2019 3250 6,296.71
33 8/20/2019 3250 6,295.74
34 8/21/2019 3270 6,252.97
35 8/22/2019 3350 6,239.25
36 8/23/2019 3330 6,255.60
37 8/26/2019 3320 6,214.51
38 8/27/2019 3380 6,278.17
39 8/28/2019 3330 6,281.65
40 8/29/2019 3390 6,289.12
41 8/30/2019 3480 6,328.47
42 9/2/2019 3620 6,290.55
43 9/3/2019 3500 6,261.59
44 9/4/2019 3500 6,269.66
45 9/5/2019 3520 6,306.80
46 9/6/2019 3270 6,308.95
47 9/9/2019 3280 6,326.21
48 9/10/2019 3280 6,336.67
49 9/11/2019 3270 6,381.95
50 9/12/2019 3350 6,342.17
51 9/13/2019 3450 6,334.84
52 9/16/2019 3380 6,219.44
53 9/17/2019 3440 6,236.69
54 9/18/2019 3500 6,276.63
55 9/19/2019 3470 6,244.47
56 9/20/2019 3410 6,231.47
57 9/23/2019 3390 6,206.20
58 9/24/2019 3290 6,137.61
59 9/25/2019 3300 6,146.40
60 9/26/2019 3500 6,230.33
61 9/27/2019 3500 6,196.89
62 9/30/2019 3440 6,169.10
63 10/1/2019 3450 6,138.25
64 10/2/2019 3450 6,055.42
65 10/3/2019 3380 6,038.53
66 10/4/2019 3350 6,061.25
67 10/7/2019 3350 6,000.58
68 10/8/2019 3450 6,039.60
69 10/9/2019 3440 6,029.16
70 10/10/2019 3490 6,023.64
71 10/11/2019 3490 6,105.80
72 10/14/2019 3490 6,126.88
73 10/15/2019 3530 6,158.17
74 10/16/2019 3530 6,169.59
75 10/17/2019 3530 6,181.01
76 10/18/2019 3540 6,191.95
77 10/21/2019 3500 6,198.99
78 10/22/2019 3520 6,225.50
79 10/23/2019 3480 6,257.81
80 10/24/2019 3450 6,339.65
81 10/25/2019 3390 6,252.35
82 10/28/2019 3460 6,265.38
83 10/29/2019 3520 6,281.14
84 10/30/2019 3550 6,295.75
85 10/31/2019 3550 6,228.32
86 11/1/2019 3520 6,207.19
87 11/4/2019 3550 6,180.34
88 11/5/2019 3500 6,264.15
89 11/6/2019 3520 6,217.54
 90 11/7/2019 3500 6,165.62
91 11/8/2019 3450 6,177.99
92 11/11/2019 3300 6,148.74
93 11/12/2019 3460 6,180.99
94 11/13/2019 3440 6,142.50
95 11/14/2019 3480 6,098.95
96 11/15/2019 3480 6,128.35
97 11/18/2019 3480 6,122.63
98 11/19/2019 3530 6,152.09
99 11/20/2019 3550 6,155.11
100 11/21/2019 3500 6,117.36
101 11/22/2019 3540 6,100.24
102 11/25/2019 3550 6,070.76
103 11/26/2019 3490 6,026.19
104 11/27/2019 3390 6,023.04
105 11/28/2019 3230 5,953.06
106 11/29/2019 3340 6,011.83
107 12/2/2019 3390 6,130.06
108 12/3/2019 3420 6,133.90
109 12/4/2019 3410 6,112.88
110 12/5/2019 3350 6,152.12
111 12/6/2019 3400 6,186.87
112 12/9/2019 3270 6,193.79
113 12/10/2019 3300 6,183.50
114 12/11/2019 3300 6,180.10
115 12/12/2019 3260 6,139.40
116 12/13/2019 3240 6,197.32
117 12/16/2019 3210 6,211.59
118 12/17/2019 3310 6,244.35
119 12/18/2019 3330 6,287.25
120 12/19/2019 3220 6,249.93
121 12/20/2019 3320 6,284.37
122 12/23/2019 3310 6,305.91
123 12/26/2019 3260 6,319.44
124 12/27/2019 3250 6,329.31
125 12/30/2019 3150 6,299.54
126 1/2/2020 3210 6,283.58
127 1/3/2020 3200 6,323.47
128 1/6/2020 3240 6,257.40
129 1/7/2020 3250 6,279.35
130 1/8/2020 3300 6,225.69
131 1/9/2020 3290 6,274.49
132 1/10/2020 3290 6,274.94
133 1/13/2020 3310 6,296.57
134 1/14/2020 3330 6,325.41
135 1/15/2020 3250 6,283.37
136 1/16/2020 3330 6,286.05
137 1/17/2020 3360 6,291.66
138 1/20/2020 3360 6,245.04
139 1/21/2020 3300 6,238.15
140 1/22/2020 3200 6,233.45
141 1/23/2020 3220 6,249.21
142 1/24/2020 3190 6,244.11
143 1/27/2020 3060 6,133.21
144 1/28/2020 3050 6,111.18
145 1/29/2020 3010 6,113.04
146 1/30/2020 2940 6,057.60
147 1/31/2020 2900 5,940.05
148 2/3/2020 2840 5,884.17
149 2/4/2020 2840 5,922.34
150 2/5/2020 2890 5,978.51
151 2/6/2020 2890 5,987.15
152 2/7/2020 2900 5,999.61
153 2/10/2020 2800 5,952.08
154 2/11/2020 2860 5,954.40
155 2/12/2020 2860 5,913.08
156 2/13/2020 2710 5,871.95
157 2/14/2020 2620 5,866.94
158 2/17/2020 2650 5,867.52
159 2/18/2020 2720 5,886.96
160 2/19/2020 2760 5,928.79
161 2/20/2020 2680 5,942.49
162 2/21/2020 2600 5,882.25
163 2/24/2020 2520 5,807.05
164 2/25/2020 2580 5,787.14
165 2/26/2020 2540 5,688.92
166 2/27/2020 2460 5,535.69
167 2/28/2020 2590 5,452.70
168 3/2/2020 2520 5,361.25
169 3/3/2020 2500 5,518.63
170 3/4/2020 2540 5,650.14
171 3/5/2020 2480 5,638.13
172 3/6/2020 2310 5,498.54
173 3/9/2020 2100 5,136.81
174 3/10/2020 2130 5,220.83
175 3/11/2020 1995 5,154.10
176 3/12/2020 1865 4,895.75
177 3/13/2020 1800 4,907.57
178 3/16/2020 1675 4,690.66
179 3/17/2020 1575 4,456.75
180 3/18/2020 1515 4,330.67
181 3/19/2020 1410 4,105.42
182 3/20/2020 1595 4,194.94
183 3/23/2020 1485 3,989.52
184 3/24/2020 1410 3,937.63
185 3/26/2020 1760 4,338.90
186 3/27/2020 1800 4,545.57
187 3/30/2020 1800 4,414.50
188 3/31/2020 2000 4,538.93
189 4/1/2020 1950 4,466.04
190 4/2/2020 2050 4,531.69
191 4/3/2020 2150 4,623.43
192 4/6/2020 2380 4,811.83
193 4/7/2020 2280 4,778.64
194 4/8/2020 2210 4,626.69
195 4/9/2020 2150 4,649.08
196 4/13/2020 2170 4,623.89
197 4/14/2020 2270 4,706.49
198 4/15/2020 2230 4,625.90
199 4/16/2020 2120 4,480.61
200 4/17/2020 2400 4,634.82
NO DATE EXCLJK IHSG
1 7/5/2019
2 7/8/2019 -0.0137931034483 -0.003396874709
3 7/9/2019 0.0244755244755 0.005745763093
4 7/10/2019 -0.0136518771331 0.00350011453
5 7/11/2019 0.0034602076125 0.000995652553
6 7/12/2019 -0.0137931034483 -0.006813192128
7 7/15/2019 0.0244755244755 0.007043188543
8 7/16/2019 0.0034129692833 -0.002548053606
9 7/17/2019 0.0136054421769 -0.001135759516
10 7/18/2019 0.0436241610738 0.001358184395
11 7/19/2019 0 0.008315269993
12 7/22/2019 -0.0032154340836 -0.003561070068
13 7/23/2019 0.0193548387097 -0.004622149582
14 7/24/2019 -0.0126582278481 -0.002939381841
15 7/25/2019 0.0416666666667 0.002565145156
16 7/26/2019 -0.0246153846154 -0.011892528424
17 7/29/2019 0.0315457413249 -0.004142399844
18 7/30/2019 0.0091743119266 0.012376647545
19 7/31/2019 -0.0212121212121 0.002118362439
20 8/1/2019 0.015479876161 -0.001402532533
21 8/2/2019 -0.0060975609756 -0.006481476742
22 8/5/2019 -0.0398773006135 -0.025942015279
23 8/6/2019 0.0031948881789 -0.00910534928
24 8/7/2019 0.0509554140127 0.013844927177
25 8/8/2019 0.0151515151515 0.0113594231
26 8/9/2019 -0.0119402985075 0.001189056465
27 8/12/2019 0.0151057401813 -0.005020050808
28 8/13/2019 -0.0059523809524 -0.006340724305
29 8/14/2019 0.0059880239521 0.009076379437
30 8/15/2019 -0.0119047619048 -0.001555529274
31 8/16/2019 -0.0210843373494 0.004645767439
32 8/19/2019 0 0.001599835435
33 8/20/2019 0 -0.000155168373
34 8/21/2019 0.0061538461538 -0.006793643161
35 8/22/2019 0.0244648318043 -0.002194427133
36 8/23/2019 -0.0059701492537 0.002620838049
37 8/26/2019 -0.003003003003 -0.006568102276
38 8/27/2019 0.0180722891566 0.010243950753
39 8/28/2019 -0.0147928994083 0.000553520772
40 8/29/2019 0.018018018018 0.001189679426
41 8/30/2019 0.0265486725664 0.00625700883
42 9/2/2019 0.0402298850575 -0.005992651575
43 9/3/2019 -0.0331491712707 -0.004603106705
44 9/4/2019 0 0.001289483853
45 9/5/2019 0.0057142857143 0.005923628384
46 9/6/2019 -0.0710227272727 0.000340421593
47 9/9/2019 0.0030581039755 0.002736223217
48 9/10/2019 0 0.00165343171
49 9/11/2019 -0.0030487804878 0.0071459030721
50 9/12/2019 0.0244648318043 -0.006233243512
51 9/13/2019 0.0298507462687 -0.001155921487
52 9/16/2019 -0.0202898550725 -0.018217928706
53 9/17/2019 0.0177514792899 0.002774348769
54 9/18/2019 0.0174418604651 0.006404498601
55 9/19/2019 -0.0085714285714 -0.005124180266
56 9/20/2019 -0.0172910662824 -0.002081372727
57 9/23/2019 -0.0058651026393 -0.004055850906
58 9/24/2019 -0.0294985250737 -0.011052063683
59 9/25/2019 0.0030395136778 0.001433115169
60 9/26/2019 0.0606060606061 0.013655167738
61 9/27/2019 0 -0.005368062785
62 9/30/2019 -0.0171428571429 -0.004484041635
63 10/1/2019 0.0029069767442 -0.005001060243
64 10/2/2019 0 -0.013493291248
65 10/3/2019 -0.0202898550725 -0.002790224723
66 10/4/2019 -0.008875739645 0.003763026512
67 10/7/2019 0 -0.010009470398
68 10/8/2019 0.0298507462687 0.006502543053
69 10/9/2019 -0.0028985507246 -0.001728742987
70 10/10/2019 0.0145348837209 -0.000915391673
71 10/11/2019 0 0.013639373671
72 10/14/2019 0 0.003451988056
73 10/15/2019 0.0114613180516 0.005106853498
74 10/16/2019 0 0.001855386972
75 10/17/2019 0 0.001851396879
76 10/18/2019 0.0028328611898 0.00176874162
77 10/21/2019 -0.0112994350282 0.001136966976
78 10/22/2019 0.0057142857143 0.004276546279
79 10/23/2019 -0.0113636363636 0.005189799567
80 10/24/2019 -0.0086206896552 0.013078196897
81 10/25/2019 -0.0173913043478 -0.013770760166
82 10/28/2019 0.0206489675516 0.00208538933
83 10/29/2019 0.0173410404624 0.00251451396
84 10/30/2019 0.0085227272727 0.002325834199
85 10/31/2019 0 -0.010710432654
86 11/1/2019 -0.0084507042254 -0.003391923911
87 11/4/2019 0.0085227272727 -0.004325093324
88 11/5/2019 -0.0140845070423 0.013560347737
89 11/6/2019 0.0057142857143 -0.007440262318
 90 11/7/2019 -0.0056818181818 -0.008350707498
91 11/8/2019 -0.0142857142857 0.002004957966
92 11/11/2019 -0.0434782608696 -0.00473384154
93 11/12/2019 0.0484848484848 0.005245294609
94 11/13/2019 -0.0057803468208 -0.006227351504
95 11/14/2019 0.0116279069767 -0.007090073272
96 11/15/2019 0 0.004819685202
97 11/18/2019 0 -0.000933402868
98 11/19/2019 0.014367816092 0.004812452829
99 11/20/2019 0.0056657223796 0.000490734543
100 11/21/2019 -0.0140845070423 -0.006132323196
101 11/22/2019 0.0114285714286 -0.00279884974
102 11/25/2019 0.0028248587571 -0.004832591902
103 11/26/2019 -0.0169014084507 -0.007342441934
104 11/27/2019 -0.0286532951289 -0.000522540121
105 11/28/2019 -0.047197640118 -0.011618553901
106 11/29/2019 0.0340557275542 0.009872236869
107 12/2/2019 0.0149700598802 0.019665409113
108 12/3/2019 0.0088495575221 0.000626555535
109 12/4/2019 -0.0029239766082 -0.003426385125
110 12/5/2019 -0.0175953079179 0.006418952936
111 12/6/2019 0.0149253731343 0.005648620619
112 12/9/2019 -0.0382352941176 0.00111895903
113 12/10/2019 0.0091743119266 -0.001660716833
114 12/11/2019 0 -0.000550781808
115 12/12/2019 -0.0121212121212 -0.006586002458
116 12/13/2019 -0.0061349693252 0.009434297579
117 12/16/2019 -0.0092592592593 0.002303242515
118 12/17/2019 0.0311526479751 0.005274051333
119 12/18/2019 0.0060422960725 0.006869879957
120 12/19/2019 -0.033033033033 -0.005935794505
121 12/20/2019 0.0310559006211 0.005510764605
122 12/23/2019 -0.0030120481928 0.003427245516
123 12/26/2019 -0.0151057401813 0.00214603676
124 12/27/2019 -0.0030674846626 0.001562019659
125 12/30/2019 -0.0307692307692 -0.00470428583
126 1/2/2020 0.0190476190476 -0.002533202484
127 1/3/2020 -0.0031152647975 0.006347457708
128 1/6/2020 0.0125 -0.010447275257
129 1/7/2020 0.0030864197531 0.003506783819
130 1/8/2020 0.0153846153846 -0.008545500498
131 1/9/2020 -0.0030303030303 0.007839638672
132 1/10/2020 0 7.1360983E-05
133 1/13/2020 0.0060790273556 0.003446403286
134 1/14/2020 0.0060422960725 0.0045800938
135 1/15/2020 -0.024024024024 -0.006646297421
136 1/16/2020 0.0246153846154 0.000426939689
137 1/17/2020 0.009009009009 0.000892353213
138 1/20/2020 0 -0.007408899805
139 1/21/2020 -0.0178571428571 -0.001103296972
140 1/22/2020 -0.030303030303 -0.000753381189
141 1/23/2020 0.00625 0.002527786074
142 1/24/2020 -0.0093167701863 -0.000816275022
143 1/27/2020 -0.0407523510972 -0.017760881658
144 1/28/2020 -0.0032679738562 -0.003590930875
145 1/29/2020 -0.0131147540984 0.000304497455
146 1/30/2020 -0.0232558139535 -0.009070558405
147 1/31/2020 -0.0136054421769 -0.019405113067
148 2/3/2020 -0.0206896551724 -0.009406983141
149 2/4/2020 0 0.006486716989
150 2/5/2020 0.0176056338028 0.009484580376
151 2/6/2020 0 0.001444382352
152 2/7/2020 0.0034602076125 0.002081445156
153 2/10/2020 -0.0344827586207 -0.007921173257
154 2/11/2020 0.0214285714286 0.00038876558
155 2/12/2020 0 -0.006938724137
156 2/13/2020 -0.0524475524476 -0.006955249322
157 2/14/2020 -0.0332103321033 -0.000853085347
158 2/17/2020 0.0114503816794 9.853936203E-05
159 2/18/2020 0.0264150943396 0.00331297639
160 2/19/2020 0.0147058823529 0.007105380094
161 2/20/2020 -0.0289855072464 0.002310049378
162 2/21/2020 -0.0298507462687 -0.010135812643
163 2/24/2020 -0.0307692307692 -0.012785076386
164 2/25/2020 0.0238095238095 -0.003428870368
165 2/26/2020 -0.015503875969 -0.016971650387
166 2/27/2020 -0.0314960629921 -0.026934290834
167 2/28/2020 0.0528455284553 -0.014991751401
168 3/2/2020 -0.027027027027 -0.016772963706
169 3/3/2020 -0.0079365079365 0.029355458272
170 3/4/2020 0.016 0.02382989063
171 3/5/2020 -0.0236220472441 -0.002124965932
172 3/6/2020 -0.0685483870968 -0.024758181684
173 3/9/2020 -0.0909090909091 -0.065786727829
174 3/10/2020 0.0142857142857 0.01635589111
175 3/11/2020 -0.0633802816901 -0.01277981488
176 3/12/2020 -0.0651629072682 -0.050126439799
177 3/13/2020 -0.0348525469169 0.00241490246
178 3/16/2020 -0.0694444444444 -0.044199784944
179 3/17/2020 -0.0597014925373 -0.049866829461
180 3/18/2020 -0.0380952380952 -0.028288601029
181 3/19/2020 -0.0693069306931 -0.052013142053
182 3/20/2020 0.1312056737589 0.021805791396
183 3/23/2020 -0.0689655172414 -0.048970085284
184 3/24/2020 -0.0505050505051 -0.013005335942
185 3/26/2020 0.2482269503546 0.101906862004
186 3/27/2020 0.0227272727273 0.047631153189
187 3/30/2020 0 -0.028834838734
188 3/31/2020 0.1111111111111 0.028186697474
189 4/1/2020 -0.025 -0.016059525962
190 4/2/2020 0.0512820512821 0.014699374053
191 4/3/2020 0.0487804878049 0.020245038833
192 4/6/2020 0.106976744186 0.040748531207
193 4/7/2020 -0.0420168067227 -0.006897169615
194 4/8/2020 -0.030701754386 -0.031796570302
195 4/9/2020 -0.027149321267 0.004838070988
196 4/13/2020 0.0093023255814 -0.00541721456
197 4/14/2020 0.0460829493088 0.017863118668
198 4/15/2020 -0.0176211453744 -0.017122400189
199 4/16/2020 -0.0493273542601 -0.031409606932
200 4/17/2020 0.1320754716981 0.034418075335
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.752568351802
R Square 0.566359124133
Adjusted R0.564146670685
Standard E0.023674082041
Observatio 198

ANOVA
df SS MS F Significance F
Regression 1 0.1434709772436 0.143470977244 255.9869 2.0692327E-37
Residual 196 0.1098505834589 0.000560462161
Total 197 0.2533215607025

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.002207078206 0.001689569044 1.306296545742 0.192983 -0.0011249905 0.0055391468884
-0.003397 1.693420219083 0.1058414694904 15.99959096595 2.069E-37 1.48468589891 1.90215453925032

Persamaan Regresi Ri = 0.0022 + 1,6934 R_IHSG

Berdasarkan hasil analisis regresi yang dilakukan, maka diperoleh Beta sebesar 1.69342
 Lower 95.0% Upper 95.0%
-0.00112499048 0.0055391468884
1.484685898915 1.9021545392503