Nama : 1. Zulian Awwalia P.P 17.05.52.

2014

Daftar Saham LQ45 Periode Februari 2019 - Juli 2019

Lampiran 1
No Kode Nama Emiten Sektor Harga
1 ADHI Adhi Karya Persero PROPERTY 1.655
2 ADRO Adaro Energy Tbk MINING 1.265
3 AKRA AKR Corporindo Tbk TRADE 4.72
4 ANTM Aneka Tambang Persero MINING 885

5 ASII Astra International Tbk MISC-INDMANUFACTUR7.55

6 BBCA Bank Central Asia Tbk FINANCE 27.575

Bank Negara Indonesia
7 BBNI FINANCE 9.55
(Persero) Tbk
8 BBRI Bank Rakyat Persero FINANCE 4.29
Bank Tabungan Negara
9 BBTN FINANCE 2.33
(Persero) Tbk
10 BMRI Bank Mandiri Persero FINANCE 7.575

11 BRPT Barito Pacific Tbk BASIC-INDMANUFACTUR

3.65

12 BSDE Bumi Serpong Damai Tbk PROPERTY 1.46

Charoen Pokphand Indonesia

13 CPIN BASIC-INDMANUFACTUR
6.55
Tbk

14 ELSA Elnusa Tbk MINING 368

15 ERAA Erajaya Swasembada Tbk TRADE 1.655
16 EXCL XL Axiata Tbk INFRASTRUC 2.53
17 GGRM Gudang Garam Tbk CONSUMER 78.675
18 HMSP HM Sampoerna Tbk CONSUMER 3.64
Indofood CBP Sukses
19 ICBP CONSUMER 9
Makmur Tbk
20 INCO Vale Indonesia Tbk MINING 3.37
Indofood Sukses Makmur
21 INDF CONSUMER 6.5
Tbk
22 INDY Indika Energy Tbk INFRASTRUC 1.75

23 INKP Indah Kiat Pulp & Paper BASIC-INDMANUFACTUR

8.2

Indocement Tunggal Prakasa

24 INTP BASIC-INDMANUFACTUR
22.275
Tbk
Indo Tambangraya Megah
25 ITMG MINING 19.525
Tbk
26 JSMR Jasa Marga (Persero) Tbk INFRASTRUC 6
27 KLBF Kalbe Farma Tbk CONSUMER 1.53
 Matahari Department Store
28 LPPF TRADE 3.83
TbkInternational
Medco Energi
29 MEDC MINING 840
Tbk
30 MNCN Media Nusantara Citra Tbk TRADE 790
Perusahaan Gas Negara
31 PGAS INFRASTRUC 2.27
(Persero) Tbk
Tambang Batubara Bukit
32 PTBA MINING 4.07
Asam (Persero) Tbk
33 PTPP PP Persero PROPERTY 2.13
34 PWON Pakuwon Jati Tbk PROPERTY 735
35 SCMA Surya Citra Media Tbk TRADE 1.605

36 SMGR Semen Indonesia Persero BASIC-INDMANUFACTUR

13.575

37 SRIL Sri Rejeki Isman Tbk MISC-INDMANUFACTUR336

Pabrik Kertas Tjiwi Kimia

38 TKIM BASIC-INDMANUFACTUR
10.3
Tbk

39 TLKM Telkom 3.98

Chandra Asri Petrochemical

40 TPIA BASIC-INDMANUFACTUR
5.225
Tbk

41 UNTR United Tractors Tbk TRADE 25.9

42 UNVR Unilever Indonesia Tbk CONSUMER 48.2
43 WIKA Wijaya Karya (Persero) Tbk PROPERTY 2.14
PT Waskita Beton Precast
44 WSBP BASIC-IND 402
Tbk
45 WSKT Waskita Karya (Persero) Tbk PROPERTY 1.94
Date Harga Indeks Perb.Harga
5/2/2019 1006.950012
5/3/2019 997.340027 -9.6099850000001
5/6/2019 985.710022 -11.630005
5/7/2019 994.169983 8.45996100000002

-5.26001
5/8/2019 988.909973
5/9/2019 971.75 -17.159973

1.23999000000003
5/10/2019 972.98999
5/13/2019 960.869995 -12.119995

-10.119995
5/14/2019 950.75
5/15/2019 932.289978 -18.460022

-16.849976
5/16/2019 915.440002
5/17/2019 900.169983 -15.270019

17.030029
5/20/2019 917.200012
5/21/2019 925.140015 7.94000299999993
5/22/2019 921.73999 -3.4000249999999
5/23/2019 943.960022 22.2200319999999
5/24/2019 949.349976 5.38995399999999
5/27/2019 959.159973 9.80999700000007

-14.299988
5/28/2019 944.859985
5/29/2019 959.340027 14.4800419999999
5/31/2019 982.880005 23.539978
6/10/2019 1002 19.119995

0.32000700000003
6/11/2019 1002.320007

-6.130005
6/12/2019 996.190002
6/13/2019 994.390015 -1.7999870000001
TOTAL
RFR 2.5
VAR 1.96535158218592
 Rmt

-0.95436564729889
-1.16610230063493
0.858260625456035

-0.529085577913688
-1.73524117144282

0.127603807563677
-1.24564436680382

-1.05321167823541
-1.94162734683145

-1.80737500108576
-1.66805240831065

1.89186812731124
0.865678466650514
-0.367514640473087
2.41066160100094
0.570993884738901
1.03333831021238

-1.49088665108422
1.53250663906567
2.4537679381119
1.94530307898572

0.031936826347309

-0.611581626345805
-0.180687117556526
-0.042894009523865
1. ADHI
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.680
5/3/2019 1.615 -0.065 -3.86905
5/6/2019 1.570 -0.045 -2.78638
5/7/2019 1.580 0.010 0.636943
5/8/2019 1.585 0.005 0.316456
5/9/2019 1.540 -0.045 -2.83912
5/10/2019 1.550 0.010 0.649351
5/13/2019 1.475 -0.075 -4.83871
5/14/2019 1.475 0.000 0
5/15/2019 1.445 -0.030 -2.0339
5/16/2019 1.400 -0.045 -3.11419
5/17/2019 1.395 -0.005 -0.35714
5/20/2019 1.420 0.025 1.792115
5/21/2019 1.450 0.030 2.112676
5/22/2019 1.445 -0.005 -0.34483
5/23/2019 1.460 0.015 1.038062
5/24/2019 1.445 -0.015 -1.0274
5/27/2019 1.470 0.025 1.730104
5/28/2019 1.405 -0.065 -4.42177
5/29/2019 1.430 0.025 1.779359
5/31/2019 1.450 0.020 1.398601
6/10/2019 1.525 0.075 5.172414
6/11/2019 1.535 0.010 0.655738
6/12/2019 1.535 0.000 0
6/13/2019 1.565 0.030 1.954397

3. AKRA
Perb.har
Date Close Cap.Gain
g
5/10/2019 4.150
5/13/2019 4.050 -0.100 -2.409639
5/14/2019 4.000 -0.050 -1.234568
5/15/2019 3.990 -0.010 -0.25
5/16/2019 3.960 -0.030 -0.75188
5/17/2019 3.900 -0.060 -1.515152
5/20/2019 3.820 -0.080 -2.051282
5/21/2019 3.990 0.170 4.450262
5/22/2019 4.070 0.080 2.005013
5/23/2019 4.000 -0.070 -1.719902
5/24/2019 4.020 0.020 0.5
5/27/2019 4.070 0.050 1.243781
5/28/2019 4.140 0.070 1.719902
5/29/2019 4.010 -0.130 -3.140097
5/31/2019 3.980 -0.030 -0.74813
6/10/2019 4.000 0.020 0.502513
6/11/2019 4.000 0.000 0
6/12/2019 4.210 0.210 5.25
6/13/2019 4.510 0.300 7.125891
6/14/2019 4.380 -0.130 -2.882483
6/17/2019 4.280 -0.100 -2.283105
6/18/2019 4.240 -0.040 -0.934579
6/19/2019 4.280 0.040 0.943396
6/20/2019 4.270 -0.010 -0.233645
6/21/2019 4.240 -0.030 -0.702576

5. ASII
Perb.har
Date Close Cap.Gain
g
5/2/2019 7.475
5/3/2019 7.425 -0.050 -0.668896
5/6/2019 7.425 0.000 0
5/7/2019 7.525 0.100 1.346801
5/8/2019 7.400 -0.125 -1.66113
5/9/2019 7.150 -0.250 -3.378378
5/10/2019 7.175 0.025 0.34965
5/13/2019 7.025 -0.150 -2.090592
5/14/2019 7.000 -0.025 -0.355872
5/15/2019 6.950 -0.050 -0.714286
5/16/2019 6.775 -0.175 -2.517986
5/17/2019 6.700 -0.075 -1.107011
5/20/2019 6.900 0.200 2.985075
5/21/2019 7.000 0.100 1.449275
5/22/2019 7.000 0.000 0
5/23/2019 7.100 0.100 1.428571
5/24/2019 7.175 0.075 1.056338
5/27/2019 7.125 -0.050 -0.696864
5/28/2019 7.075 -0.050 -0.701754
5/29/2019 7.200 0.125 1.766784
5/31/2019 7.450 0.250 3.472222
6/10/2019 7.675 0.225 3.020134
6/11/2019 7.625 -0.050 -0.651466
6/12/2019 7.500 -0.125 -1.639344
6/13/2019 7.500 0.000 0

7. BBNI
Perb.har
Date Close Cap.Gain
g
5/2/2019 9.425
5/3/2019 9.250 -0.175 -1.856764
5/6/2019 8.875 -0.375 -4.054054
5/7/2019 8.950 0.075 0.84507
5/8/2019 8.750 -0.200 -2.234637
5/9/2019 8.575 -0.175 -2
5/10/2019 8.600 0.025 0.291545
5/13/2019 8.500 -0.100 -1.162791
5/14/2019 8.450 -0.050 -0.588235
5/15/2019 8.225 -0.225 -2.662722
5/16/2019 8.175 -0.050 -0.607903
5/17/2019 8.100 -0.075 -0.917431
5/20/2019 8.425 0.325 4.012346
5/21/2019 8.600 0.175 2.077151
5/22/2019 8.300 -0.300 -3.488372
5/23/2019 8.500 0.200 2.409639
5/24/2019 8.650 0.150 1.764706
5/27/2019 8.700 0.050 0.578035
5/28/2019 8.150 -0.550 -6.321839
5/29/2019 8.150 0.000 0
5/31/2019 8.400 0.250 3.067485
6/10/2019 8.675 0.275 3.27381
6/11/2019 8.575 -0.100 -1.152738
6/12/2019 8.600 0.025 0.291545
6/13/2019 8.650 0.050 0.581395

9. BBTN
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.490
5/3/2019 2.480 -0.010 -0.401606
5/6/2019 2.380 -0.100 -4.032258
5/7/2019 2.460 0.080 3.361345
5/8/2019 2.420 -0.040 -1.626016
5/9/2019 2.350 -0.070 -2.892562
5/10/2019 2.390 0.040 1.702128
5/13/2019 2.310 -0.080 -3.34728
5/14/2019 2.310 0.000 0
 5/15/2019 2.280 -0.030 -1.298701
5/16/2019 2.250 -0.030 -1.315789
5/17/2019 2.240 -0.010 -0.444444
5/20/2019 2.330 0.090 4.017857
5/21/2019 2.340 0.010 0.429185
5/22/2019 2.330 -0.010 -0.42735
5/23/2019 2.370 0.040 1.716738
5/24/2019 2.380 0.010 0.421941
5/27/2019 2.460 0.080 3.361345
5/28/2019 2.400 -0.060 -2.439024
5/29/2019 2.420 0.020 0.833333
5/31/2019 2.470 0.050 2.066116
6/10/2019 2.580 0.110 4.453441
6/11/2019 2.560 -0.020 -0.775194
6/12/2019 2.580 0.020 0.78125
6/13/2019 2.650 0.070 2.713178

11. BRPT
Perb.har
Date Close Cap.Gain
g
5/2/2019 4.100
5/3/2019 4.070 -0.030 -0.731707
5/6/2019 3.890 -0.180 -4.422604
5/7/2019 3.960 0.070 1.799486
5/8/2019 3.990 0.030 0.757576
5/9/2019 3.990 0.000 0
5/10/2019 3.990 0.000 0
5/13/2019 3.990 0.000 0
5/14/2019 3.790 -0.200 -5.012531
5/15/2019 3.740 -0.050 -1.319261
5/16/2019 3.650 -0.090 -2.406417
5/17/2019 3.680 0.030 0.821918
5/20/2019 3.650 -0.030 -0.815217
5/21/2019 3.650 0.000 0
5/22/2019 3.660 0.010 0.273973
5/23/2019 3.620 -0.040 -1.092896
5/24/2019 3.630 0.010 0.276243
5/27/2019 3.640 0.010 0.275482
5/28/2019 3.820 0.180 4.945055
5/29/2019 3.550 -0.270 -7.068063
5/31/2019 3.300 -0.250 -7.042254
6/10/2019 3.550 0.250 7.575758
6/11/2019 3.400 -0.150 -4.225352
6/12/2019 3.400 0.000 0
 6/13/2019 3.300 -0.100 -2.941176

13.CPIN
Perb.har
Date Close Cap.Gain
g
5/2/2019 5.250
5/3/2019 5.000 -0.250 -4.761905
5/6/2019 4.890 -0.110 -2.2
5/7/2019 5.000 0.110 2.249489
5/8/2019 5.150 0.150 3
5/9/2019 5.000 -0.150 -2.912621
5/10/2019 4.960 -0.040 -0.8
5/13/2019 4.840 -0.120 -2.419355
5/14/2019 4.660 -0.180 -3.719008
5/15/2019 4.480 -0.180 -3.862661
5/16/2019 4.340 -0.140 -3.125
5/17/2019 4.280 -0.060 -1.382488
5/20/2019 4.580 0.300 7.009346
5/21/2019 4.410 -0.170 -3.71179
5/22/2019 4.460 0.050 1.133787
5/23/2019 4.630 0.170 3.811659
5/24/2019 4.650 0.020 0.431965
5/27/2019 4.640 -0.010 -0.215054
5/28/2019 4.580 -0.060 -1.293103
5/29/2019 4.730 0.150 3.275109
5/31/2019 4.900 0.170 3.59408
6/10/2019 5.000 0.100 2.040816
6/11/2019 4.920 -0.080 -1.6
6/12/2019 5.075 0.155 3.150407
6/13/2019 4.950 -0.125 -2.463054

15.ERRA
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.130
5/3/2019 1.155 0.025 2.212389
5/6/2019 1.065 -0.090 -7.792208
5/7/2019 1.085 0.020 1.877934
5/8/2019 1.085 0.000 0
5/9/2019 1.005 -0.080 -7.373272
5/10/2019 1.135 0.130 12.93532
5/13/2019 1.040 -0.095 -8.370044
5/14/2019 1.085 0.045 4.326923
5/15/2019 1.080 -0.005 -0.460829
5/16/2019 1.055 -0.025 -2.314815
5/17/2019 1.055 0.000 0
5/20/2019 1.020 -0.035 -3.317536
5/21/2019 1.040 0.020 1.960784
5/22/2019 1.030 -0.010 -0.961538
5/23/2019 1.105 0.075 7.281553
5/24/2019 1.145 0.040 3.61991
5/27/2019 1.150 0.005 0.436681
5/28/2019 1.095 -0.055 -4.782609
5/29/2019 1.150 0.055 5.022831
5/31/2019 1.175 0.025 2.173913
6/10/2019 1.210 0.035 2.978723
6/11/2019 1.330 0.120 9.917355
6/12/2019 1.325 -0.005 -0.37594
6/13/2019 1.305 -0.020 -1.509434
17.GGRM
Perb.har
Date Close Cap.Gain
g
5/2/2019 81.650
5/3/2019 80.800 -0.850 -1.041029
5/6/2019 80.600 -0.200 -0.247525
5/7/2019 82.025 1.425 1.76799
5/8/2019 82.025 0.000 0
5/9/2019 84.050 2.025 2.46876
5/10/2019 83.325 -0.725 -0.862582
5/13/2019 82.100 -1.225 -1.470147
5/14/2019 81.500 -0.600 -0.730816
5/15/2019 80.650 -0.850 -1.042945
5/16/2019 80.550 -0.100 -0.123993
5/17/2019 79.725 -0.825 -1.024209
5/20/2019 79.000 -0.725 -0.909376
5/21/2019 79.375 0.375 0.474684
5/22/2019 78.600 -0.775 -0.976378
5/23/2019 78.300 -0.300 -0.381679
5/24/2019 79.075 0.775 0.989783
5/27/2019 79.800 0.725 0.916851
5/28/2019 76.800 -3.000 -3.759398
5/29/2019 80.125 3.325 4.329427
5/31/2019 80.475 0.350 0.436817
6/10/2019 79.300 -1.175 -1.460081
6/11/2019 80.000 0.700 0.882724
6/12/2019 79.775 -0.225 -0.28125
6/13/2019 79.000 -0.775 -0.971482

19. ICBP
Perb.har
Date Close Cap.Gain
g
5/2/2019 9.700
5/3/2019 9.625 -0.075 -0.773196
5/6/2019 9.600 -0.025 -0.25974
5/7/2019 9.700 0.100 1.041667
5/8/2019 9.700 0.000 0
5/9/2019 9.675 -0.025 -0.257732
5/10/2019 9.825 0.150 1.550388
5/13/2019 9.625 -0.200 -2.035623
5/14/2019 9.650 0.025 0.25974
5/15/2019 9.525 -0.125 -1.295337
5/16/2019 9.500 -0.025 -0.262467
5/17/2019 9.300 -0.200 -2.105263
5/20/2019 9.375 0.075 0.806452
5/21/2019 9.625 0.250 2.666667
5/22/2019 9.500 -0.125 -1.298701
5/23/2019 9.725 0.225 2.368421
5/24/2019 9.700 -0.025 -0.257069
5/27/2019 9.775 0.075 0.773196
5/28/2019 9.725 -0.050 -0.511509
5/29/2019 9.725 0.000 0
5/31/2019 9.800 0.075 0.771208
6/10/2019 9.800 0.000 0
6/11/2019 10.150 0.350 3.571429
6/12/2019 10.150 0.000 0
6/13/2019 10.000 -0.150 -1.477833
21.INDF
Perb.har
Date Close Cap.Gain
g
5/2/2019 7.000
5/3/2019 6.800 -0.200 -2.857143
5/6/2019 6.775 -0.025 -0.367647
5/7/2019 6.850 0.075 1.107011
5/8/2019 6.750 -0.100 -1.459854
5/9/2019 6.625 -0.125 -1.851852
5/10/2019 6.650 0.025 0.377358
5/13/2019 6.400 -0.250 -3.759398
5/14/2019 6.375 -0.025 -0.390625
5/15/2019 6.250 -0.125 -1.960784
5/16/2019 6.100 -0.150 -2.4
5/17/2019 6.000 -0.100 -1.639344
5/20/2019 6.225 0.225 3.75
5/21/2019 6.250 0.025 0.401606
5/22/2019 6.250 0.000 0
5/23/2019 6.400 0.150 2.4
5/24/2019 6.300 -0.100 -1.5625
5/27/2019 6.525 0.225 3.571429
5/28/2019 6.400 -0.125 -1.915709
5/29/2019 6.350 -0.050 -0.78125
5/31/2019 6.600 0.250 3.937008
6/10/2019 6.900 0.300 4.545455
6/11/2019 7.050 0.150 2.173913
6/12/2019 7.025 -0.025 -0.35461
6/13/2019 7.025 0.000 0

23.INKP
Perb.har
Date Close Cap.Gain
g
5/2/2019 6.900
5/3/2019 6.675 -0.225 -3.26087
5/6/2019 6.925 0.250 3.745318
5/7/2019 6.775 -0.150 -2.166065
5/8/2019 6.750 -0.025 -0.369004
5/9/2019 6.250 -0.500 -7.407407
5/10/2019 6.450 0.200 3.2
5/13/2019 6.175 -0.275 -4.263566
5/14/2019 6.100 -0.075 -1.214575
5/15/2019 5.950 -0.150 -2.459016
5/16/2019 5.725 -0.225 -3.781513
5/17/2019 5.500 -0.225 -3.930131
5/20/2019 5.850 0.350 6.363636
5/21/2019 6.300 0.450 7.692308
5/22/2019 6.075 -0.225 -3.571429
5/23/2019 6.450 0.375 6.17284
5/24/2019 6.175 -0.275 -4.263566
5/27/2019 6.775 0.600 9.716599
5/28/2019 6.925 0.150 2.214022
5/29/2019 7.150 0.225 3.249097
5/31/2019 7.750 0.600 8.391608
6/10/2019 7.800 0.050 0.645161
6/11/2019 7.600 -0.200 -2.564103
6/12/2019 7.050 -0.550 -7.236842
6/13/2019 7.425 0.375 5.319149

25.ITMG
Perb.har
Date Close Cap.Gain
g
5/2/2019 18.8250
5/3/2019 18.2250 -0.6000 -3.187251
5/6/2019 18.1250 -0.1000 -0.548697
5/7/2019 18.1000 -0.0250 -0.137931
5/8/2019 17.9250 -0.1750 -0.966851
5/9/2019 16.9500 -0.9750 -5.439331
5/10/2019 17.4500 0.5000 2.949853
5/13/2019 17.7750 0.3250 1.862464
5/14/2019 17.7000 -0.0750 -0.421941
5/15/2019 17.3500 -0.3500 -1.977401
5/16/2019 17.0000 -0.3500 -2.017291
5/17/2019 16.2000 -0.8000 -4.705882
5/20/2019 16.2250 0.0250 0.154321
5/21/2019 17.0250 0.8000 4.930663
5/22/2019 17.0250 0.0000 0
5/23/2019 17.1750 0.1500 0.881057
5/24/2019 17.1000 -0.0750 -0.436681
5/27/2019 17.0500 -0.0500 -0.292398
5/28/2019 17.0000 -0.0500 -0.293255
5/29/2019 17.2500 0.2500 1.470588
5/31/2019 17.5250 0.2750 1.594203
6/10/2019 17.0000 -0.5250 -2.99572
6/11/2019 17.0000 0.0000 0
6/12/2019 17.1000 0.1000 0.588235
6/13/2019 17.0000 -0.1000 -0.584795

27.KLBF
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.510
5/3/2019 1.495 -0.015 -0.993377
5/6/2019 1.475 -0.020 -1.337793
5/7/2019 1.500 0.025 1.694915
5/8/2019 1.500 0.000 0
5/9/2019 1.460 -0.040 -2.666667
5/10/2019 1.445 -0.015 -1.027397
5/13/2019 1.440 -0.005 -0.346021
5/14/2019 1.390 -0.050 -3.472222
5/15/2019 1.350 -0.040 -2.877698
5/16/2019 1.295 -0.055 -4.074074
5/17/2019 1.260 -0.035 -2.702703
5/20/2019 1.330 0.070 5.555556
5/21/2019 1.340 0.010 0.75188
5/22/2019 1.325 -0.015 -1.119403
5/23/2019 1.340 0.015 1.132075
5/24/2019 1.345 0.005 0.373134
5/27/2019 1.345 0.000 0
5/28/2019 1.360 0.015 1.115242
5/29/2019 1.355 -0.005 -0.367647
5/31/2019 1.405 0.050 3.690037
6/10/2019 1.450 0.045 3.202847
6/11/2019 1.460 0.010 0.689655
6/12/2019 1.450 -0.010 -0.684932
6/13/2019 1.440 -0.010 -0.689655

29.MEDC
 Perb.har
Date Close Cap.Gain
g
5/2/2019 850.0
5/3/2019 825.0 -25.0 -29.41176
5/6/2019 795.0 -30.0 -3.636364
5/7/2019 805.0 10.0 1.257862
5/8/2019 800.0 -5.0 -0.621118
5/9/2019 755.0 -45.0 -5.625
5/10/2019 790.0 35.0 4.635762
5/13/2019 740.0 -50.0 -6.329114
5/14/2019 745.0 5.0 0.675676
5/15/2019 725.0 -20.0 -2.684564
5/16/2019 735.0 10.0 1.37931
5/17/2019 740.0 5.0 0.680272
5/20/2019 770.0 30.0 4.054054
5/21/2019 765.0 -5.0 -0.649351
5/22/2019 795.0 30.0 3.921569
5/23/2019 815.0 20.0 2.515723
5/24/2019 805.0 -10.0 -1.226994
5/27/2019 805.0 0.0 0
5/28/2019 775.0 -30.0 -3.726708
5/29/2019 785.0 10.0 1.290323
5/31/2019 775.0 -10.0 -1.273885
6/10/2019 775.0 0.0 0
6/11/2019 785.0 10.0 1.290323
6/12/2019 780.0 -5.0 -0.636943
6/13/2019 765.0 -15.0 -1.923077

31.PGAS
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.250
5/3/2019 2.240 -0.010 -0.444444
5/6/2019 2.190 -0.050 -2.232143
5/7/2019 2.240 0.050 2.283105
5/8/2019 2.170 -0.070 -3.125
5/9/2019 2.040 -0.130 -5.990783
5/10/2019 2.020 -0.020 -0.980392
5/13/2019 1.980 -0.040 -1.980198
5/14/2019 2.010 0.030 1.515152
5/15/2019 1.975 -0.035 -1.741294
5/16/2019 1.900 -0.075 -3.797468
5/17/2019 1.865 -0.035 -1.842105
5/20/2019 1.890 0.025 1.340483
5/21/2019 1.925 0.035 1.851852
5/22/2019 1.925 0.000 0
5/23/2019 1.980 0.055 2.857143
5/24/2019 1.955 -0.025 -1.262626
5/27/2019 2.030 0.075 3.836317
5/28/2019 1.955 -0.075 -3.694581
5/29/2019 2.010 0.055 2.813299
5/31/2019 2.060 0.050 2.487562
6/10/2019 2.050 -0.010 -0.485437
6/11/2019 2.000 -0.050 -2.439024
6/12/2019 1.985 -0.015 -0.75
6/13/2019 1.985 0.000 0

33.PTPP
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.310
5/3/2019 2.260 -0.050 -2.164502
5/6/2019 2.150 -0.110 -4.867257
5/7/2019 2.180 0.030 1.395349
5/8/2019 2.150 -0.030 -1.376147
5/9/2019 2.080 -0.070 -3.255814
5/10/2019 2.070 -0.010 -0.480769
5/13/2019 1.930 -0.140 -6.763285
5/14/2019 1.890 -0.040 -2.072539
5/15/2019 1.745 -0.145 -7.671958
5/16/2019 1.725 -0.020 -1.146132
5/17/2019 1.790 0.065 3.768116
5/20/2019 1.840 0.050 2.793296
5/21/2019 1.870 0.030 1.630435
5/22/2019 1.855 -0.015 -0.802139
5/23/2019 1.880 0.025 1.347709
5/24/2019 1.890 0.010 0.531915
5/27/2019 1.890 0.000 0
5/28/2019 1.880 -0.010 -0.529101
5/29/2019 1.880 0.000 0
5/31/2019 1.970 0.090 4.787234
6/10/2019 2.020 0.050 2.538071
6/11/2019 2.070 0.050 2.475248
6/12/2019 2.020 -0.050 -2.415459
6/13/2019 2.130 0.110 5.445545

35.SCMA
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.840
5/3/2019 1.815 -0.025 -1.358696
5/6/2019 1.800 -0.015 -0.826446
5/7/2019 1.775 -0.025 -1.388889
5/8/2019 1.730 -0.045 -2.535211
5/9/2019 1.685 -0.045 -2.601156
5/10/2019 1.650 -0.035 -2.077151
5/13/2019 1.585 -0.065 -3.939394
5/14/2019 1.555 -0.030 -1.892744
5/15/2019 1.490 -0.065 -4.180064
5/16/2019 1.510 0.020 1.342282
5/17/2019 1.510 0.000 0
5/20/2019 1.540 0.030 1.986755
5/21/2019 1.520 -0.020 -1.298701
5/22/2019 1.515 -0.005 -0.328947
5/23/2019 1.515 0.000 0
5/24/2019 1.545 0.030 1.980198
5/27/2019 1.555 0.010 0.647249
5/28/2019 1.575 0.020 1.286174
5/29/2019 1.545 -0.030 -1.904762
5/31/2019 1.650 0.105 6.796117
6/10/2019 1.665 0.015 0.909091
6/11/2019 1.660 -0.005 -0.3003
6/12/2019 1.690 0.030 1.807229
6/13/2019 1.740 0.050 2.95858

37.SRIL
Perb.har
Date Close Cap.Gain
g
5/2/2019 342.00
5/3/2019 338.00 -4.00 -1.169591
5/6/2019 338.00 0.00 0
5/7/2019 338.00 0.00 0
5/8/2019 338.00 0.00 0
5/9/2019 334.00 -4.00 -1.183432
5/10/2019 332.00 -2.00 -0.598802
5/13/2019 322.00 -10.00 -3.012048
5/14/2019 332.00 10.00 3.10559
5/15/2019 324.00 -8.00 -2.409639
5/16/2019 322.00 -2.00 -0.617284
5/17/2019 328.00 6.00 1.863354
5/20/2019 342.00 14.00 4.268293
5/21/2019 346.00 4.00 1.169591
5/22/2019 340.00 -6.00 -1.734104
5/23/2019 342.00 2.00 0.588235
5/24/2019 340.00 -2.00 -0.584795
5/27/2019 338.00 -2.00 -0.588235
5/28/2019 332.00 -6.00 -1.775148
5/29/2019 338.00 6.00 1.807229
5/31/2019 340.00 2.00 0.591716
6/10/2019 340.00 0.00 0
6/11/2019 342.00 2.00 0.588235
6/12/2019 338.00 -4.00 -1.169591
6/13/2019 340.00 2.00 0.591716

39.TLKM
Perb.har
Date Close Cap.Gain
g
5/2/2019 3.830
5/3/2019 3.820 -0.010 199.7389
5/6/2019 3.840 0.020 200.5236
5/7/2019 3.900 0.060 201.5625
5/8/2019 3.900 0.000 200
5/9/2019 3.800 -0.100 197.4359
5/10/2019 3.790 -0.010 199.7368
5/13/2019 3.770 -0.020 199.4723
5/14/2019 3.760 -0.010 199.7347
5/15/2019 3.660 -0.100 197.3404
5/16/2019 3.600 -0.060 198.3607
5/17/2019 3.510 -0.090 197.5
5/20/2019 3.600 0.090 202.5641
5/21/2019 3.600 0.000 200
5/22/2019 3.540 -0.060 198.3333
5/23/2019 3.660 0.120 203.3898
5/24/2019 3.750 0.090 202.459
5/27/2019 3.820 0.070 201.8667
5/28/2019 3.690 -0.130 196.5969
5/29/2019 3.780 0.090 202.439
5/31/2019 3.900 0.120 203.1746
6/10/2019 4.040 0.140 203.5897
6/11/2019 4.020 -0.020 199.505
6/12/2019 3.940 -0.080 198.01
6/13/2019 3.990 0.050 201.269
41.UNTR
Perb.har
Date Close Cap.Gain
g
5/2/2019 26.825
5/3/2019 26.625 -0.200 -0.745573
5/6/2019 26.925 0.300 1.126761
5/7/2019 27.150 0.225 0.835655
5/8/2019 27.150 0.000 0
5/9/2019 26.100 -1.050 -3.867403
5/10/2019 26.250 0.150 0.574713
5/13/2019 25.525 -0.725 -2.761905
5/14/2019 25.525 0.000 0
5/15/2019 25.350 -0.175 -0.685602
5/16/2019 24.850 -0.500 -1.972387
5/17/2019 24.825 -0.025 -0.100604
5/20/2019 24.500 -0.325 -1.309164
5/21/2019 24.725 0.225 0.918367
5/22/2019 24.400 -0.325 -1.314459
5/23/2019 25.550 1.150 4.713115
5/24/2019 25.100 -0.450 -1.761252
5/27/2019 24.850 -0.250 -0.996016
5/28/2019 24.300 -0.550 -2.21328
5/29/2019 24.875 0.575 2.366255
5/31/2019 25.350 0.475 1.909548
6/10/2019 26.550 1.200 4.733728
6/11/2019 26.700 0.150 0.564972
6/12/2019 26.775 0.075 0.280899
6/13/2019 26.750 -0.025 -0.093371

43.WIKA
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.370
5/3/2019 2.330 -0.040 -1.687764
5/6/2019 2.280 -0.050 -2.145923
5/7/2019 2.310 0.030 1.315789
5/8/2019 2.280 -0.030 -1.298701
5/9/2019 2.200 -0.080 -3.508772
5/10/2019 2.200 0.000 0
5/13/2019 2.060 -0.140 -6.363636
5/14/2019 2.040 -0.020 -0.970874
5/15/2019 1.930 -0.110 -5.392157
5/16/2019 1.850 -0.080 -4.145078
5/17/2019 1.930 0.080 4.324324
5/20/2019 1.985 0.055 2.849741
5/21/2019 2.080 0.095 4.785894
5/22/2019 2.050 -0.030 -1.442308
5/23/2019 2.110 0.060 2.926829
5/24/2019 2.100 -0.010 -0.473934
5/27/2019 2.190 0.090 4.285714
5/28/2019 2.200 0.010 0.456621
5/29/2019 2.260 0.060 2.727273
5/31/2019 2.270 0.010 0.442478
6/10/2019 2.400 0.130 5.726872
6/11/2019 2.370 -0.030 -1.25
6/12/2019 2.340 -0.030 -1.265823
6/13/2019 2.380 0.040 1.709402

45.WSKT
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.040
5/3/2019 2.010 -0.030 -1.470588
5/6/2019 1.950 -0.060 -2.985075
5/7/2019 1.950 0.000 0
5/8/2019 1.935 -0.015 -0.769231
5/9/2019 1.875 -0.060 -3.100775
5/10/2019 1.945 0.070 3.733333
5/13/2019 1.870 -0.075 -3.856041
5/14/2019 1.840 -0.030 -1.604278
5/15/2019 1.760 -0.080 -4.347826
5/16/2019 1.720 -0.040 -2.272727
5/17/2019 1.715 -0.005 -0.290698
5/20/2019 1.665 -0.050 -2.915452
5/21/2019 1.690 0.025 1.501502
5/22/2019 1.695 0.005 0.295858
5/23/2019 1.765 0.070 4.129794
5/24/2019 1.760 -0.005 -0.283286
5/27/2019 1.800 0.040 2.272727
5/28/2019 1.795 -0.005 -0.277778
5/29/2019 1.760 -0.035 -1.949861
5/31/2019 1.810 0.050 2.840909
6/10/2019 1.885 0.075 4.143646
6/11/2019 1.910 0.025 1.32626
6/12/2019 1.870 -0.040 -2.094241
6/13/2019 1.925 0.055 2.941176
2. ADRO
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.345
5/3/2019 1.335 -0.010 -0.743494
5/6/2019 1.315 -0.020 -1.498127
5/7/2019 1.310 -0.005 -0.380228
5/8/2019 1.295 -0.015 -1.145038
5/9/2019 1.280 -0.015 -1.158301
5/10/2019 1.265 -0.015 -1.171875
5/13/2019 1.250 -0.015 -1.185771
5/14/2019 1.235 -0.015 -1.2
5/15/2019 1.235 0.000 0
5/16/2019 1.160 -0.075 -6.072874
5/17/2019 1.175 0.015 1.293103
5/20/2019 1.175 0.000 0
5/21/2019 1.235 0.060 5.106383
5/22/2019 1.235 0.000 0
5/23/2019 1.280 0.045 3.643725
5/24/2019 1.260 -0.020 -1.5625
5/27/2019 1.265 0.005 0.396825
5/28/2019 1.270 0.005 0.395257
5/29/2019 1.270 0.000 0
5/31/2019 1.295 0.025 1.968504
6/10/2019 1.285 -0.010 -0.772201
6/11/2019 1.280 -0.005 -0.389105
6/12/2019 1.285 0.005 0.390625
6/13/2019 1.275 -0.010 -0.77821

4. ANTM
Perb.har
Date Close Cap.Gain
g
5/2/2019 820.0
5/3/2019 790.0 -30.0 -3.7
5/6/2019 760.0 -30.0 -3.8
5/7/2019 765.0 5.0 0.7
5/8/2019 765.0 0.0 0.0
5/9/2019 730.0 -35.0 -4.6
5/10/2019 745.0 15.0 2.1
5/13/2019 730.0 -15.0 -2.0
5/14/2019 710.0 -20.0 -2.7
5/15/2019 700.0 -10.0 -1.4
 5/16/2019 685.0 -15.0 -2.1
5/17/2019 670.0 -15.0 -2.2
5/20/2019 685.0 15.0 2.2
5/21/2019 710.0 25.0 3.6
5/22/2019 710.0 0.0 0.0
5/23/2019 740.0 30.0 4.2
5/24/2019 730.0 -10.0 -1.4
5/27/2019 740.0 10.0 1.4
5/28/2019 720.0 -20.0 -2.7
5/29/2019 715.0 -5.0 -0.7
5/31/2019 725.0 10.0 1.4
6/10/2019 780.0 55.0 7.6
6/11/2019 795.0 15.0 1.9
6/12/2019 785.0 -10.0 -1.3
6/13/2019 780.0 -5.0 -0.6

6. BBCA
Perb.har
Date Close Cap.Gain
g
5/10/2019 28.050
5/13/2019 28.050 0.000 0
5/14/2019 27.475 -0.575 -2.049911
5/15/2019 27.300 -0.175 -0.636943
5/16/2019 26.400 -0.900 -3.296703
5/17/2019 25.900 -0.500 -1.893939
5/20/2019 26.900 1.000 3.861004
5/21/2019 27.300 0.400 1.486989
5/22/2019 27.300 0.000 0
5/23/2019 28.025 0.725 2.655678
5/24/2019 28.050 0.025 0.089206
5/27/2019 28.425 0.375 1.336898
5/28/2019 28.675 0.250 0.879507
5/29/2019 28.700 0.025 0.087184
5/31/2019 29.100 0.400 1.393728
6/10/2019 29.400 0.300 1.030928
6/11/2019 29.550 0.150 0.510204
6/12/2019 29.225 -0.325 -1.099831
6/13/2019 29.025 -0.200 -0.684346
6/14/2019 29.000 -0.025 -0.086133
6/17/2019 28.975 -0.025 -0.086207
6/18/2019 29.500 0.525 1.811907
 6/19/2019 29.700 0.200 0.677966
6/20/2019 29.550 -0.150 -0.505051
6/21/2019 29.400 -0.150 -0.507614

8. BBRI
Perb.har
Date Close Cap.Gain
g
5/2/2019 4.370
5/3/2019 4.380 0.010 0.228833
5/6/2019 4.230 -0.150 -3.424658
5/7/2019 4.250 0.020 0.472813
5/8/2019 4.220 -0.030 -0.705882
5/9/2019 4.120 -0.100 -2.369668
5/10/2019 4.120 0.000 0
5/13/2019 4.100 -0.020 -0.485437
5/14/2019 4.050 -0.050 -1.219512
5/15/2019 3.890 -0.160 -3.950617
5/16/2019 3.860 -0.030 -0.771208
5/17/2019 3.790 -0.070 -1.813472
5/20/2019 3.750 -0.040 -1.055409
5/21/2019 3.750 0.000 0
5/22/2019 3.770 0.020 0.533333
5/23/2019 3.850 0.080 2.122016
5/24/2019 3.850 0.000 0
5/27/2019 3.920 0.070 1.818182
5/28/2019 3.810 -0.110 -2.806122
5/29/2019 3.940 0.130 3.412073
5/31/2019 4.100 0.160 4.060914
6/10/2019 4.230 0.130 3.170732
6/11/2019 4.230 0.000 0
6/12/2019 4.210 -0.020 -0.472813
6/13/2019 4.200 -0.010 -0.23753

10. BMRI
Perb.har
Date Close Cap.Gain
g
5/2/2019 7.700
5/3/2019 7.650 -0.050 -0.649351
5/6/2019 7.525 -0.125 -1.633987
5/7/2019 7.650 0.125 1.66113
5/8/2019 7.525 -0.125 -1.633987
5/9/2019 7.500 -0.025 -0.332226
5/10/2019 7.475 -0.025 -0.333333
5/13/2019 7.525 0.050 0.668896
5/14/2019 7.450 -0.075 -0.996678
 5/15/2019 7.425 -0.025 -0.33557
5/16/2019 7.350 -0.075 -1.010101
5/17/2019 7.075 -0.275 -3.741497
5/20/2019 7.225 0.150 2.120141
5/21/2019 7.250 0.025 0.346021
5/22/2019 7.300 0.050 0.689655
5/23/2019 7.575 0.275 3.767123
5/24/2019 7.700 0.125 1.650165
5/27/2019 7.725 0.025 0.324675
5/28/2019 7.375 -0.350 -4.530744
5/29/2019 7.550 0.175 2.372881
5/31/2019 7.675 0.125 1.655629
6/10/2019 7.850 0.175 2.28013
6/11/2019 7.875 0.025 0.318471
6/12/2019 7.875 0.000 0
6/13/2019 7.825 -0.050 -0.634921

12. BSDE
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.390
5/3/2019 1.325 -0.065 -4.676259
5/6/2019 1.265 -0.060 -4.528302
5/7/2019 1.290 0.025 1.976285
5/8/2019 1.280 -0.010 -0.775194
5/9/2019 1.265 -0.015 -1.171875
5/10/2019 1.250 -0.015 -1.185771
5/13/2019 1.205 -0.045 -3.6
5/14/2019 1.215 0.010 0.829876
5/15/2019 1.210 -0.005 -0.411523
5/16/2019 1.185 -0.025 -2.066116
5/17/2019 1.150 -0.035 -2.953586
5/20/2019 1.185 0.035 3.043478
5/21/2019 1.210 0.025 2.109705
5/22/2019 1.215 0.005 0.413223
5/23/2019 1.275 0.060 4.938272
5/24/2019 1.275 0.000 0
5/27/2019 1.300 0.025 1.960784
5/28/2019 1.275 -0.025 -1.923077
5/29/2019 1.310 0.035 2.745098
5/31/2019 1.350 0.040 3.053435
6/10/2019 1.425 0.075 5.555556
6/11/2019 1.380 -0.045 -3.157895
6/12/2019 1.355 -0.025 -1.811594
6/13/2019 1.400 0.045 3.321033

14.ELSA
Perb.har
Date Close Cap.Gain
g
5/2/2019 380.0
5/3/2019 370.0 -10.0 -2.631579
5/6/2019 362.0 -8.0 -2.162162
5/7/2019 368.0 6.0 1.657459
5/8/2019 364.0 -4.0 -1.086957
5/9/2019 358.0 -6.0 -1.648352
5/10/2019 358.0 0.0 0
5/13/2019 350.0 -8.0 -2.234637
5/14/2019 346.0 -4.0 -1.142857
5/15/2019 338.0 -8.0 -2.312139
5/16/2019 342.0 4.0 1.183432
5/17/2019 332.0 -10.0 -2.923977
5/20/2019 338.0 6.0 1.807229
5/21/2019 340.0 2.0 0.591716
5/22/2019 340.0 0.0 0
5/23/2019 340.0 0.0 0
5/24/2019 342.0 2.0 0.588235
5/27/2019 344.0 2.0 0.584795
5/28/2019 350.0 6.0 1.744186
5/29/2019 350.0 0.0 0
5/31/2019 348.0 -2.0 -0.571429
6/10/2019 350.0 2.0 0.574713
6/11/2019 354.0 4.0 1.142857
6/12/2019 352.0 -2.0 -0.564972
6/13/2019 354.0 2.0 0.568182

16.EXCL
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.780
5/3/2019 2.780 0.000 0
5/6/2019 2.850 0.070 2.517986
5/7/2019 2.980 0.130 4.561404
5/8/2019 2.960 -0.020 -0.671141
5/9/2019 2.960 0.000 0
5/10/2019 2.930 -0.030 -1.013514
5/13/2019 2.760 -0.170 -5.802048
5/14/2019 2.770 0.010 0.362319
5/15/2019 2.650 -0.120 -4.33213
5/16/2019 2.560 -0.090 -3.396226
5/17/2019 2.540 -0.020 -0.78125
5/20/2019 2.650 0.110 4.330709
5/21/2019 2.670 0.020 0.754717
5/22/2019 2.640 -0.030 -1.123596
5/23/2019 2.740 0.100 3.787879
5/24/2019 2.790 0.050 1.824818
5/27/2019 2.810 0.020 0.716846
5/28/2019 2.790 -0.020 -0.711744
5/29/2019 2.900 0.110 3.942652
5/31/2019 2.860 -0.040 -1.37931
6/10/2019 2.940 0.080 2.797203
6/11/2019 2.940 0.000 0
6/12/2019 2.900 -0.040 -1.360544
6/13/2019 2.860 -0.040 -1.37931
18.HMSP
Perb.har
Date Close Cap.Gain
g
5/2/2019 3.390
5/3/2019 3.360 -0.030 -0.884956
5/6/2019 3.390 0.030 0.892857
5/7/2019 3.390 0.000 0
5/8/2019 3.360 -0.030 -0.884956
5/9/2019 3.550 0.190 5.654762
5/10/2019 3.510 -0.040 -1.126761
5/13/2019 3.490 -0.020 -0.569801
5/14/2019 3.450 -0.040 -1.146132
5/15/2019 3.400 -0.050 -1.449275
5/16/2019 3.350 -0.050 -1.470588
5/17/2019 3.300 -0.050 -1.492537
5/20/2019 3.260 -0.040 -1.212121
5/21/2019 3.270 0.010 0.306748
5/22/2019 3.260 -0.010 -0.30581
5/23/2019 3.280 0.020 0.613497
5/24/2019 3.290 0.010 0.304878
5/27/2019 3.260 -0.030 -0.911854
5/28/2019 3.230 -0.030 -0.920245
5/29/2019 3.300 0.070 2.167183
5/31/2019 3.380 0.080 2.424242
6/10/2019 3.360 -0.020 -0.591716
6/11/2019 3.380 0.020 0.595238
6/12/2019 3.380 0.000 0
6/13/2019 3.380 0.000 0

20.INCO
Perb.har
Date Close Cap.Gain
g
5/2/2019 2.970
5/3/2019 2.940 -0.030 -1.010101
5/6/2019 2.900 -0.040 -1.360544
5/7/2019 2.950 0.050 1.724138
5/8/2019 2.910 -0.040 -1.355932
5/9/2019 2.860 -0.050 -1.718213
5/10/2019 2.850 -0.010 -0.34965
5/13/2019 2.750 -0.100 -3.508772
5/14/2019 2.690 -0.060 -2.181818
5/15/2019 2.620 -0.070 -2.60223
5/16/2019 2.550 -0.070 -2.671756
5/17/2019 2.470 -0.080 -3.137255
5/20/2019 2.470 0.000 0
5/21/2019 2.540 0.070 2.834008
5/22/2019 2.600 0.060 2.362205
5/23/2019 2.620 0.020 0.769231
5/24/2019 2.690 0.070 2.671756
5/27/2019 2.750 0.060 2.230483
5/28/2019 2.700 -0.050 -1.818182
5/29/2019 2.680 -0.020 -0.740741
5/31/2019 2.700 0.020 0.746269
6/10/2019 2.800 0.100 3.703704
6/11/2019 2.930 0.130 4.642857
6/12/2019 2.940 0.010 0.341297
6/13/2019 2.880 -0.060 -2.040816
22.INDY
Perb.har
Date Close Cap.Gain
g
5/2/2019 1.705
5/3/2019 1.665 -0.040 -2.346
5/6/2019 1.680 0.015 0.901
5/7/2019 1.575 -0.105 -6.250
5/8/2019 1.520 -0.055 -3.492
5/9/2019 1.465 -0.055 -3.618
5/10/2019 1.485 0.020 1.365
5/13/2019 1.470 -0.015 -1.010
5/14/2019 1.395 -0.075 -5.102
5/15/2019 1.310 -0.085 -6.093
5/16/2019 1.170 -0.140 -10.687
5/17/2019 1.215 0.045 3.846
5/20/2019 1.225 0.010 0.823
5/21/2019 1.285 0.060 4.898
5/22/2019 1.280 -0.005 -0.389
5/23/2019 1.340 0.060 4.688
5/24/2019 1.450 0.110 8.209
5/27/2019 1.490 0.040 2.759
5/28/2019 1.440 -0.050 -3.356
5/29/2019 1.405 -0.035 -2.431
5/31/2019 1.410 0.005 0.356
6/10/2019 1.400 -0.010 -0.709
6/11/2019 1.390 -0.010 -0.714
6/12/2019 1.450 0.060 4.317
6/13/2019 1.455 0.005 0.345

24.INTP
Perb.har
Date Close Cap.Gain
g
5/2/2019 21.150
5/3/2019 20.300 -0.850 -4.018913
5/6/2019 20.300 0.000 0
5/7/2019 20.725 0.425 2.093596
5/8/2019 20.800 0.075 0.361882
5/9/2019 19.525 -1.275 -6.129808
5/10/2019 19.450 -0.075 -0.384123
5/13/2019 19.100 -0.350 -1.799486
5/14/2019 19.575 0.475 2.486911
5/15/2019 19.025 -0.550 -2.809706
5/16/2019 18.675 -0.350 -1.839685
5/17/2019 17.800 -0.875 -4.685408
5/20/2019 18.075 0.275 1.544944
5/21/2019 18.525 0.450 2.489627
5/22/2019 18.600 0.075 0.404858
5/23/2019 19.325 0.725 3.897849
5/24/2019 19.200 -0.125 -0.646831
5/27/2019 19.975 0.775 4.036458
5/28/2019 20.325 0.350 1.75219
5/29/2019 20.250 -0.075 -0.369004
5/31/2019 21.200 0.950 4.691358
6/10/2019 21.000 -0.200 -0.943396
6/11/2019 20.550 -0.450 -2.142857
6/12/2019 20.650 0.100 0.486618
6/13/2019 20.550 -0.100 -0.484262

26.JSMR
Perb.har
Date Close Cap.Gain
g
5/2/2019 6.000
5/3/2019 5.850 -0.150 -2.5
5/6/2019 5.625 -0.225 -3.846154
5/7/2019 5.700 0.075 1.333333
5/8/2019 5.650 -0.050 -0.877193
5/9/2019 5.550 -0.100 -1.769912
5/10/2019 5.600 0.050 0.900901
5/13/2019 5.350 -0.250 -4.464286
5/14/2019 5.450 0.100 1.869159
5/15/2019 5.300 -0.150 -2.752294
5/16/2019 5.100 -0.200 -3.773585
5/17/2019 5.025 -0.075 -1.470588
5/20/2019 5.275 0.250 4.975124
5/21/2019 5.325 0.050 0.947867
5/22/2019 5.300 -0.025 -0.469484
5/23/2019 5.500 0.200 3.773585
5/24/2019 5.650 0.150 2.727273
5/27/2019 5.700 0.050 0.884956
5/28/2019 5.375 -0.325 -5.701754
5/29/2019 5.500 0.125 2.325581
5/31/2019 5.700 0.200 3.636364
6/10/2019 5.700 0.000 0
6/11/2019 5.700 0.000 0
6/12/2019 5.825 0.125 2.192982
6/13/2019 5.700 -0.125 -2.145923

28.LPPF
Perb.har
Date Close Cap.Gain
g
5/2/2019 4.050
5/3/2019 4.090 0.040 0.987654
5/6/2019 4.090 0.000 0
5/7/2019 4.040 -0.050 -1.222494
5/8/2019 3.840 -0.200 -4.950495
5/9/2019 3.860 0.020 0.520833
5/10/2019 3.830 -0.030 -0.777202
5/13/2019 3.860 0.030 0.78329
5/14/2019 3.710 -0.150 -3.88601
5/15/2019 3.650 -0.060 -1.617251
5/16/2019 3.630 -0.020 -0.547945
5/17/2019 3.670 0.040 1.101928
5/20/2019 3.720 0.050 1.362398
5/21/2019 3.760 0.040 1.075269
5/22/2019 3.680 -0.080 -2.12766
5/23/2019 3.750 0.070 1.902174
5/24/2019 3.780 0.030 0.8
5/27/2019 3.760 -0.020 -0.529101
5/28/2019 3.720 -0.040 -1.06383
5/29/2019 3.750 0.030 0.806452
5/31/2019 3.750 0.000 0
6/10/2019 3.750 0.000 0
6/11/2019 3.750 0.000 0
6/12/2019 3.650 -0.100 -2.666667
6/13/2019 3.510 -0.140 -3.835616

30.MNCN
 Perb.har
Date Close Cap.Gain
g
5/2/2019 930.0
5/3/2019 920.0 -10.0 -1.075269
5/6/2019 900.0 -20.0 -2.173913
5/7/2019 905.0 5.0 0.555556
5/8/2019 900.0 -5.0 -0.552486
5/9/2019 895.0 -5.0 -0.555556
5/10/2019 885.0 -10.0 -1.117318
5/13/2019 885.0 0.0 0
5/14/2019 950.0 65.0 7.344633
5/15/2019 920.0 -30.0 -3.157895
5/16/2019 890.0 -30.0 -3.26087
5/17/2019 920.0 30.0 3.370787
5/20/2019 925.0 5.0 0.543478
5/21/2019 945.0 20.0 2.162162
5/22/2019 950.0 5.0 0.529101
5/23/2019 1.0 -949.0 -99.89158
5/24/2019 1.1 0.0 2.427184
5/27/2019 1.1 0.0 2.843602
5/28/2019 1.1 0.1 4.608295
5/29/2019 1.1 0.0 -0.881057
5/31/2019 1.1 0.0 1.333333
6/10/2019 1.2 0.1 5.263158
6/11/2019 1.2 0.0 2.083333
6/12/2019 1.2 0.0 0.816327
6/13/2019 1.2 0.0 0

32.PTBA
Perb.har
Date Close Cap.Gain
g
5/2/2019 3.940
5/3/2019 3.790 -0.150 -3.807107
5/6/2019 3.790 0.000 0
5/7/2019 3.400 -0.390 -10.29024
5/8/2019 3.190 -0.210 -6.176471
5/9/2019 3.110 -0.080 -2.507837
5/10/2019 3.080 -0.030 -0.96463
5/13/2019 2.940 -0.140 -4.545455
5/14/2019 3.050 0.110 3.741497
5/15/2019 2.900 -0.150 -4.918033
5/16/2019 2.810 -0.090 -3.103448
5/17/2019 2.750 -0.060 -2.135231
5/20/2019 2.810 0.060 2.181818
5/21/2019 2.810 0.000 0
5/22/2019 2.850 0.040 1.423488
5/23/2019 2.880 0.030 1.052632
5/24/2019 2.880 0.000 0
5/27/2019 2.880 0.000 0
5/28/2019 3.000 0.120 4.166667
5/29/2019 3.000 0.000 0
5/31/2019 3.060 0.060 2
6/10/2019 2.940 -0.120 -3.921569
6/11/2019 2.930 -0.010 -0.340136
6/12/2019 2.880 -0.050 -1.706485
6/13/2019 2.840 -0.040 -1.388889

34.PWON
Perb.har
Date Close Cap.Gain
g
5/2/2019 705.0
5/3/2019 695.0 -10.0 -1.41844
5/6/2019 665.0 -30.0 -4.316547
5/7/2019 670.0 5.0 0.75188
5/8/2019 680.0 10.0 1.492537
5/9/2019 650.0 -30.0 -4.411765
5/10/2019 680.0 30.0 4.615385
5/13/2019 670.0 -10.0 -1.470588
5/14/2019 670.0 0.0 0
5/15/2019 655.0 -15.0 -2.238806
5/16/2019 635.0 -20.0 -3.053435
5/17/2019 630.0 -5.0 -0.787402
5/20/2019 630.0 0.0 0
5/21/2019 645.0 15.0 2.380952
5/22/2019 640.0 -5.0 -0.775194
5/23/2019 645.0 5.0 0.78125
5/24/2019 645.0 0.0 0
5/27/2019 670.0 25.0 3.875969
5/28/2019 680.0 10.0 1.492537
5/29/2019 700.0 20.0 2.941176
5/31/2019 705.0 5.0 0.714286
6/10/2019 740.0 35.0 4.964539
6/11/2019 750.0 10.0 1.351351
6/12/2019 750.0 0.0 0
6/13/2019 730.0 -20.0 -2.666667

36.SMGR
Perb.har
Date Close Cap.Gain
g
5/2/2019 12.900
5/3/2019 12.250 -0.650 -5.03876
5/6/2019 11.150 -1.100 -8.979592
5/7/2019 11.900 0.750 6.726457
5/8/2019 11.325 -0.575 -4.831933
5/9/2019 10.900 -0.425 -3.752759
5/10/2019 11.150 0.250 2.293578
5/13/2019 10.475 -0.675 -6.053812
5/14/2019 10.675 0.200 1.909308
5/15/2019 10.550 -0.125 -1.17096
5/16/2019 10.700 0.150 1.421801
5/17/2019 10.550 -0.150 -1.401869
5/20/2019 11.250 0.700 6.635071
5/21/2019 10.825 -0.425 -3.777778
5/22/2019 10.825 0.000 0
5/23/2019 10.900 0.075 0.692841
5/24/2019 10.800 -0.100 -0.917431
5/27/2019 11.375 0.575 5.324074
5/28/2019 11.050 -0.325 -2.857143
5/29/2019 11.200 0.150 1.357466
5/31/2019 11.550 0.350 3.125
6/10/2019 12.175 0.625 5.411255
6/11/2019 11.975 -0.200 -1.64271
6/12/2019 11.600 -0.375 -3.131524
6/13/2019 11.475 -0.125 -1.077586

38.TKIM
Perb.har
Date Close Cap.Gain
g
5/2/2019 9.500
5/3/2019 9.275 -0.225 -2.368421
5/6/2019 9.350 0.075 0.808625
5/7/2019 9.325 -0.025 -0.26738
5/8/2019 9.200 -0.125 -1.340483
5/9/2019 7.775 -1.425 -15.48913
5/10/2019 7.775 0.000 0
5/13/2019 7.000 -0.775 -9.967846
5/14/2019 6.600 -0.400 -5.714286
5/15/2019 5.875 -0.725 -10.98485
5/16/2019 5.700 -0.175 -2.978723
5/17/2019 5.675 -0.025 -0.438596
5/20/2019 6.000 0.325 5.726872
5/21/2019 6.825 0.825 13.75
5/22/2019 6.775 -0.050 -0.732601
5/23/2019 7.150 0.375 5.535055
5/24/2019 7.000 -0.150 -2.097902
5/27/2019 7.575 0.575 8.214286
5/28/2019 8.200 0.625 8.250825
5/29/2019 9.000 0.800 9.756098
5/31/2019 10.200 1.200 13.33333
6/10/2019 11.350 1.150 11.27451
6/11/2019 11.450 0.100 0.881057
6/12/2019 10.225 -1.225 -10.69869
6/13/2019 10.625 0.400 3.91198

40.TPIA
Perb.har
Date Close Cap.Gain
g
5/2/2019 5.1
5/3/2019 5.125 0.025 0.490196
5/6/2019 5.075 -0.05 -0.97561
5/7/2019 5.225 0.15 2.955665
5/8/2019 5.325 0.1 1.913876
5/9/2019 5.4 0.075 1.408451
5/10/2019 5.525 0.125 2.314815
5/13/2019 5.375 -0.15 -2.714932
5/14/2019 5.15 -0.225 -4.186047
5/15/2019 5 -0.15 -2.912621
5/16/2019 4.98 -0.02 -0.4
5/17/2019 4.98 0 0
5/20/2019 4.99 0.01 0.200803
5/21/2019 5.025 0.035 0.701403
5/22/2019 4.93 -0.095 -1.890547
5/23/2019 5 0.07 1.419878
5/24/2019 5.1 0.1 2
5/27/2019 5.075 -0.025 -0.490196
5/28/2019 5.125 0.05 0.985222
5/29/2019 5.1 -0.025 -0.487805
5/31/2019 5.1 0 0
6/10/2019 4.73 -0.37 -7.254902
6/11/2019 5 0.27 5.708245
6/12/2019 5.025 0.025 0.5
6/13/2019 4.88 -0.145 -2.885572
42.UNVR
Perb.har
Date Close Cap.Gain
g
5/2/2019 45.225
5/3/2019 44.650 -0.575 -1.271421
5/6/2019 45.325 0.675 1.511758
5/7/2019 44.500 -0.825 -1.820188
5/8/2019 44.800 0.300 0.674157
5/9/2019 43.050 -1.750 -3.90625
5/10/2019 44.200 1.150 2.671312
5/13/2019 43.600 -0.600 -1.357466
5/14/2019 42.850 -0.750 -1.720183
5/15/2019 42.000 -0.850 -1.983664
5/16/2019 41.800 -0.200 -0.47619
5/17/2019 41.600 -0.200 -0.478469
5/20/2019 42.300 0.700 1.682692
5/21/2019 42.375 0.075 0.177305
5/22/2019 42.075 -0.300 -0.707965
5/23/2019 43.100 1.025 2.436126
5/24/2019 43.525 0.425 0.986079
5/27/2019 43.200 -0.325 -0.746697
5/28/2019 42.500 -0.700 -1.62037
5/29/2019 43.500 1.000 2.352941
5/31/2019 44.500 1.000 2.298851
6/10/2019 44.650 0.150 0.337079
6/11/2019 44.300 -0.350 -0.783875
6/12/2019 45.000 0.700 1.580135
6/13/2019 44.900 -0.100 -0.222222

44.WSBP
Perb.har
Date Close Cap.Gain
g
5/2/2019 438.0
5/3/2019 428.0 -10.0 -2.283105
5/6/2019 410.0 -18.0 -4.205607
5/7/2019 414.0 4.0 0.97561
5/8/2019 416.0 2.0 0.483092
5/9/2019 408.0 -8.0 -1.923077
5/10/2019 402.0 -6.0 -1.470588
5/13/2019 388.0 -14.0 -3.482587
5/14/2019 386.0 -2.0 -0.515464
5/15/2019 376.0 -10.0 -2.590674
5/16/2019 364.0 -12.0 -3.191489
5/17/2019 366.0 2.0 0.549451
5/20/2019 372.0 6.0 1.639344
5/21/2019 372.0 0.0 0
5/22/2019 372.0 0.0 0
5/23/2019 388.0 16.0 4.301075
5/24/2019 382.0 -6.0 -1.546392
5/27/2019 386.0 4.0 1.04712
5/28/2019 398.0 12.0 3.108808
5/29/2019 390.0 -8.0 -2.01005
5/31/2019 398.0 8.0 2.051282
6/10/2019 402.0 4.0 1.005025
6/11/2019 402.0 0.0 0
6/12/2019 398.0 -4.0 -0.995025
6/13/2019 402.0 4.0 1.005025
 PERHITUNGAN BETA, VARIAN, RETURN SAHAM (Ri), ERB, Ai dan Bi
NO SHM Alpha Beta (B) Rmt Ri RFR Var (ei) ERB
1 ADHI -0.210 0.763 -0.043 -0.242 2.5 5.913 -3.521
2 ADRO -0.173 0.478 -0.043 -0.193 2.5 4.125 -5.424
3 AKRA 0.105 -0.189 -0.043 0.113 2.5 6.543 13.336
4 ANTM -0.102 0.784 -0.043 -0.136 2.5 8.196 -3.326
5 ASII 0.075 0.856 -0.043 0.038 2.5 3.116 -2.882
6 BBCA 0.213 0.115 -0.043 0.208 2.5 2.348 -21.569
7 BBNI -0.268 0.784 -0.043 -0.302 2.5 6.121 -3.491
8 BBRI -0.095 0.814 -0.043 -0.130 2.5 4.103 -3.201
9 BBTN 0.341 0.770 -0.043 0.308 2.5 5.423 -2.940
10 BMRI 0.130 0.786 -0.043 0.096 2.5 3.559 -3.085
11 BRPT -0.855 -0.068 -0.043 -0.852 2.5 10.868 35.849
12 BSDE 0.140 0.790 -0.043 0.107 2.5 8.442 -3.058
13 CPIN -0.131 0.713 -0.043 -0.161 2.5 9.697 -3.666
14 ELSA -0.263 0.496 -0.043 -0.284 2.5 2.080 -5.322
15 ERAA 0.802 0.463 -0.043 0.782 2.5 26.826 -4.615
16 EXCL 0.204 0.638 -0.043 0.176 2.5 7.004 -3.740
17 GGRM -0.111 0.303 -0.043 -0.124 2.5 2.459 -8.373
18 HMSP 0.008 0.165 -0.043 0.001 2.5 2.557 -15.168
19 ICBP 0.160 0.554 -0.043 0.137 2.5 1.986 -4.373
20 INCO -0.058 0.641 -0.043 -0.085 2.5 5.287 -3.983
21 INDF 0.098 0.816 -0.043 0.063 2.5 5.315 -3.002
22 INDY -0.516 0.421 -0.043 -0.534 2.5 18.120 -6.478
23 INKP 0.525 0.647 -0.043 0.498 2.5 25.319 -3.367
24 INTP -0.030 0.640 -0.043 -0.057 2.5 7.509 -3.966
25 ITMG -0.367 0.457 -0.043 -0.387 2.5 5.195 -5.856
26 JSMR -0.107 0.788 -0.043 -0.141 2.5 7.960 -3.313
27 KLBF -0.118 0.793 -0.043 -0.152 2.5 5.141 -3.305
28 LPPF -0.561 0.315 -0.043 -0.575 2.5 3.276 -8.517
29 MEDC -1.438 0.319 -0.043 -1.451 2.5 43.145 -9.296
30 MNCN -3.500 -0.342 -0.043 -3.485 2.5 429.973 3.831
31 PGAS -0.434 0.750 -0.043 -0.466 2.5 6.195 -3.798
32 PTBA -1.283 0.188 -0.043 -1.291 2.5 10.770 -14.590
33 PTPP -0.223 0.610 -0.043 -0.249 2.5 10.868 -4.348
34 PWON 0.224 0.614 -0.043 0.197 2.5 6.411 -3.874
35 SCMA -0.171 0.457 -0.043 -0.191 2.5 5.818 -5.660
36 SMGR -0.330 0.606 -0.043 -0.356 2.5 16.798 -4.481
37 SRIL 0.012 0.445 -0.043 -0.008 2.5 2.781 -5.621
38 TKIM 0.938 0.719 -0.043 0.907 2.5 61.710 -2.569
39 TLKM 200.249 0.891 -0.043 200.211 2.5 4.417 197.404
40 TPIA -0.146 0.046 -0.043 -0.148 2.5 6.926 -54.988
41 UNTR 0.050 0.667 -0.043 0.022 2.5 4.233 -3.728
42 UNVR 0.016 0.624 -0.043 -0.010 2.5 2.904 -4.018
43 WIKA 0.133 0.669 -0.043 0.104 2.5 10.281 -3.630
44 WSBP -0.299 0.567 -0.043 -0.323 2.5 4.454 -4.730
45 WSKT -0.161 0.620 -0.043 -0.187 2.5 6.644 -4.220
, Ai dan Bi
Ai B^2 Bi
-0.354 0.581 3.438
-0.312 0.228 0.942
0.069 0.036 0.234
-0.252 0.614 5.034
-0.676 0.733 2.284
-0.112 0.013 0.031
-0.359 0.614 3.761
-0.522 0.663 2.720
-0.311 0.593 3.214
-0.531 0.618 2.198
0.021 0.005 0.050
-0.224 0.624 5.270
-0.196 0.509 4.935
-0.664 0.246 0.512
-0.030 0.215 5.755
-0.212 0.408 2.854
-0.323 0.092 0.226
-0.161 0.027 0.069
-0.660 0.307 0.610
-0.314 0.411 2.175
-0.374 0.665 3.536
-0.070 0.177 3.205
-0.051 0.418 10.592
-0.218 0.409 3.071
-0.254 0.209 1.085
-0.261 0.621 4.945
-0.409 0.629 3.232
-0.295 0.099 0.325
-0.029 0.102 4.382
0.005 0.117 50.211
-0.359 0.563 3.488
-0.066 0.035 0.381
-0.154 0.372 4.044
-0.221 0.377 2.417
-0.211 0.209 1.216
-0.103 0.367 6.170
-0.402 0.198 0.552
-0.019 0.517 31.911
39.865 0.793 3.503
-0.017 0.002 0.014
-0.390 0.444 1.881
-0.539 0.389 1.130
-0.156 0.448 4.608
-0.360 0.322 1.433
-0.251 0.384 2.554