SUMMARY OUTPUT

Regression Statistics
Multiple R 0.4924958345205
R Square 0.2425521470201
Adjusted R Square 0.2393426222193
Standard Error 0.0272035272221
Observations 238

ANOVA
df SS MS F
Regression 1 0.05592613727297 0.05592613727 75.5726040697503
Residual 236 0.17464752682386 0.00074003189
Total 237 0.23057366409683

Coefficients Standard Error t Stat P-value

Intercept 0.0003111454307 0.00176355602198 0.1764307041 0.86010689160711
-0.00075338118936 0.893094081218 0.1027341938803 8.6932504893 6.0356002088E-16
Significance F
6.0356002E-16

Lower 95% Upper 95% Lower 95.0% Upper 95.0%

-0.0031631778 0.003785469 -0.0031631778 0.003785468693
0.69070085117 1.095487311 0.69070085117 1.095487311262
 KLBF.JK
Date Open High Low Close Adj Close Volume
2020-01-21 1630 1635 1605 1610 1580.743164 4057400
2020-01-22 1610 1620 1570 1590 1561.106567 12417900
2020-01-23 1590 1590 1555 1575 1546.379272 14530800
2020-01-24 1560 1570 1540 1540 1512.015259 13044800
2020-01-27 1540 1560 1510 1520 1492.378662 10525000
2020-01-28 1520 1520 1485 1500 1472.742065 15578300
2020-01-29 1505 1535 1490 1525 1497.28772 12069700
2020-01-30 1525 1545 1510 1515 1487.469482 12903500
2020-01-31 1535 1535 1430 1430 1404.014038 36468300
2020-02-03 1410 1485 1410 1470 1443.287231 15229400
2020-02-04 1480 1490 1470 1480 1453.105469 16757500
2020-02-05 1480 1485 1470 1485 1458.014648 14550100
2020-02-06 1485 1485 1455 1460 1433.468994 16990900
2020-02-07 1460 1485 1460 1470 1443.287231 12388300
2020-02-10 1485 1485 1450 1480 1453.105469 16341600
2020-02-11 1480 1480 1450 1460 1433.468994 6665900
2020-02-12 1450 1450 1405 1410 1384.377441 40079300
2020-02-13 1410 1410 1360 1370 1345.10437 29853100
2020-02-14 1370 1400 1360 1390 1364.740967 10208800
2020-02-17 1390 1405 1375 1390 1364.740967 5852800
2020-02-18 1390 1475 1390 1395 1369.650146 22990100
2020-02-19 1400 1455 1400 1435 1408.92334 13279400
2020-02-20 1450 1465 1400 1420 1394.195801 13565400
2020-02-21 1420 1425 1365 1365 1340.195313 30858700
2020-02-24 1360 1390 1340 1355 1330.377075 21385300
2020-02-25 1340 1400 1295 1295 1271.467407 23418400
2020-02-26 1290 1330 1270 1285 1261.649048 47271500
2020-02-27 1290 1295 1210 1250 1227.285156 39329700
2020-02-28 1215 1225 1175 1220 1197.8302 44307700
2020-03-02 1220 1265 1185 1195 1173.284546 31720700
2020-03-03 1215 1235 1205 1210 1188.011963 34175900
2020-03-04 1210 1290 1210 1275 1251.830811 30659400
2020-03-05 1300 1340 1295 1330 1305.831299 38274500
2020-03-06 1325 1325 1235 1235 1212.557617 25366200
2020-03-09 1220 1220 1140 1140 1119.283936 48812000
2020-03-10 1145 1210 1145 1155 1134.011353 38897600
2020-03-11 1165 1180 1100 1115 1094.738281 35408000
2020-03-12 1080 1085 1040 1045 1026.010254 23037600
2020-03-13 1045 1045 1045 1045 1026.010254 0
2020-03-16 1020 1125 995 1000 981.828003 59267400
2020-03-17 1015 1045 955 995 976.918884 72013900
2020-03-18 1005 1080 1000 1045 1026.010254 56301900
2020-03-19 1000 1055 975 975 957.282349 40775100
2020-03-20 975 990 915 980 962.191467 83889600
2020-03-23 980 980 915 915 898.372681 40907000
2020-03-24 925 950 855 865 849.28125 64666100
2020-03-26 870 1025 830 950 932.736694 114141000
2020-03-27 960 1160 960 1010 991.646301 180228800
2020-03-30 1010 1055 940 1045 1026.010254 59372100
2020-03-31 1055 1235 1055 1200 1178.193604 104586800
2020-04-01 1200 1290 1150 1165 1143.82959 111236300
2020-04-02 1200 1285 1110 1285 1261.649048 63583600

Page 1
 KLBF.JK
2020-04-03 1290 1300 1230 1250 1227.285156 59542900
2020-04-06 1290 1290 1225 1270 1246.921631 35382900
2020-04-07 1275 1310 1190 1230 1207.64856 68562800
2020-04-08 1230 1230 1145 1145 1124.193115 57568300
2020-04-09 1145 1175 1085 1140 1119.283936 58108500
2020-04-13 1140 1165 1100 1100 1080.010864 39794600
2020-04-14 1110 1190 1110 1185 1163.466187 42772000
2020-04-15 1200 1245 1185 1210 1188.011963 50981100
2020-04-16 1190 1210 1135 1145 1124.193115 42548300
2020-04-17 1170 1210 1170 1195 1173.284546 70564600
2020-04-20 1200 1235 1185 1200 1178.193604 44882900
2020-04-21 1195 1225 1155 1210 1188.011963 34694200
2020-04-22 1210 1290 1180 1250 1227.285156 66130900
2020-04-23 1265 1285 1230 1265 1242.012451 51439800
2020-04-24 1250 1265 1245 1255 1232.194214 43175900
2020-04-27 1275 1330 1255 1330 1305.831299 38936000
2020-04-28 1345 1445 1320 1445 1418.741455 61167100
2020-04-29 1450 1480 1445 1470 1443.287231 52010200
2020-04-30 1470 1500 1415 1440 1413.832397 53666000
2020-05-04 1400 1425 1350 1380 1354.922729 46895400
2020-05-05 1405 1420 1355 1360 1335.286133 17606400
2020-05-06 1380 1415 1360 1405 1379.468384 55190700
2020-05-08 1405 1440 1380 1400 1374.559326 37146000
2020-05-11 1410 1415 1385 1385 1359.831787 33331300
2020-05-12 1385 1420 1360 1385 1359.831787 30687000
2020-05-13 1400 1405 1355 1400 1374.559326 20203800
2020-05-14 1400 1400 1370 1400 1374.559326 35697000
2020-05-15 1400 1400 1370 1400 1374.559326 25213800
2020-05-18 1400 1400 1380 1400 1374.559326 17406600
2020-05-19 1400 1405 1380 1390 1364.740967 38331600
2020-05-20 1400 1400 1315 1340 1315.649536 50884000
2020-05-26 1355 1360 1320 1325 1300.922119 35300400
2020-05-27 1330 1340 1310 1320 1296.013062 22108500
2020-05-28 1340 1365 1315 1355 1330.377075 35733300
2020-05-29 1360 1460 1355 1415 1389.286743 206001100
2020-06-02 1365 1425 1320 1385 1379.327637 63506700
2020-06-03 1395 1425 1385 1415 1409.204834 62660000
2020-06-04 1440 1440 1400 1410 1404.22522 34757300
2020-06-05 1410 1430 1385 1410 1404.22522 22870400
2020-06-08 1415 1440 1415 1425 1419.163818 23174600
2020-06-09 1425 1450 1400 1410 1404.22522 28018500
2020-06-10 1410 1520 1400 1470 1463.979492 61440900
2020-06-11 1480 1490 1405 1420 1414.184326 27319800
2020-06-12 1420 1420 1350 1380 1374.348145 41876600
2020-06-15 1390 1420 1360 1405 1399.245728 25094000
2020-06-16 1415 1445 1415 1425 1419.163818 18727900
2020-06-17 1450 1450 1420 1430 1424.143311 32750200
2020-06-18 1400 1440 1400 1410 1404.22522 24563000
2020-06-19 1425 1460 1400 1460 1454.020508 48608900
2020-06-22 1440 1490 1440 1470 1463.979492 20082300
2020-06-23 1460 1470 1430 1435 1429.122925 12054700
2020-06-24 1435 1460 1430 1460 1454.020508 13277500
2020-06-25 1465 1465 1430 1455 1449.041016 8121400

Page 2
 KLBF.JK
2020-06-26 1460 1460 1430 1445 1439.081909 14323700
2020-06-29 1445 1455 1430 1440 1434.102417 13293100
2020-06-30 1440 1480 1435 1460 1454.020508 39455800
2020-07-01 1470 1480 1455 1465 1459 15494600
2020-07-02 1465 1500 1460 1495 1488.877197 31753200
2020-07-03 1495 1510 1480 1495 1488.877197 9003800
2020-07-06 1495 1530 1490 1530 1523.733765 31247600
2020-07-07 1530 1545 1495 1515 1508.795288 25055700
2020-07-08 1500 1525 1500 1520 1513.77478 18521200
2020-07-09 1525 1540 1510 1530 1523.733765 33397400
2020-07-10 1530 1530 1470 1470 1463.979492 31067400
2020-07-13 1480 1495 1455 1460 1454.020508 18842500
2020-07-14 1460 1510 1460 1505 1498.836182 31936900
2020-07-15 1505 1525 1505 1510 1503.815674 26236800
2020-07-16 1510 1520 1470 1485 1478.918091 24543800
2020-07-17 1485 1500 1450 1465 1459 17736000
2020-07-20 1465 1485 1465 1485 1478.918091 19394400
2020-07-21 1495 1695 1475 1520 1513.77478 420160800
2020-07-22 1535 1640 1520 1575 1568.549561 365930700
2020-07-23 1575 1655 1575 1615 1608.38562 378713700
2020-07-24 1600 1635 1510 1570 1563.569946 210299200
2020-07-27 1540 1610 1530 1550 1543.651855 108755400
2020-07-28 1550 1570 1510 1515 1508.795288 72817700
2020-07-29 1525 1555 1515 1525 1518.754272 87768200
2020-07-30 1530 1575 1530 1565 1558.590454 104773100
2020-08-03 1575 1585 1470 1560 1553.610962 87572700
2020-08-04 1585 1585 1560 1575 1568.549561 37390200
2020-08-05 1560 1640 1560 1615 1608.38562 118886200
2020-08-06 1615 1635 1600 1600 1593.447144 93925600
2020-08-07 1600 1610 1575 1580 1573.529053 32217900
2020-08-10 1600 1615 1585 1610 1603.406128 34923100
2020-08-11 1615 1620 1600 1600 1593.447144 21846900
2020-08-12 1620 1620 1600 1615 1608.38562 46451800
2020-08-13 1620 1625 1610 1625 1618.344727 45146800
2020-08-14 1625 1630 1615 1625 1618.344727 30761900
2020-08-18 1625 1630 1605 1620 1613.365234 35788100
2020-08-19 1630 1630 1605 1605 1598.426636 24769400
2020-08-24 1610 1620 1585 1600 1593.447144 24237900
2020-08-25 1600 1620 1595 1620 1613.365234 40737100
2020-08-26 1620 1625 1590 1590 1583.488037 31078500
2020-08-27 1605 1620 1600 1615 1608.38562 22442600
2020-08-28 1615 1625 1600 1610 1603.406128 16439300
2020-08-31 1605 1615 1580 1580 1573.529053 46202700
2020-09-01 1585 1605 1580 1595 1588.467651 17692900
2020-09-02 1610 1610 1585 1600 1593.447144 22441400
2020-09-03 1610 1610 1585 1595 1588.467651 24605200
2020-09-04 1590 1595 1555 1590 1583.488037 33556900
2020-09-07 1585 1600 1575 1600 1593.447144 17009800
2020-09-08 1600 1600 1580 1580 1573.529053 9604300
2020-09-09 1580 1585 1550 1555 1548.63147 28690100
2020-09-10 1550 1550 1470 1480 1473.938599 82214600
2020-09-11 1420 1580 1410 1575 1568.549561 38160300
2020-09-14 1590 1600 1570 1590 1583.488037 29711700

Page 3
 KLBF.JK
2020-09-15 1590 1590 1535 1545 1538.672363 26859400
2020-09-16 1545 1565 1525 1540 1533.692871 9081800
2020-09-17 1540 1555 1495 1515 1508.795288 18504500
2020-09-18 1520 1545 1500 1545 1538.672363 27388900
2020-09-21 1545 1545 1485 1500 1493.856689 13841800
2020-09-22 1460 1480 1440 1455 1449.041016 30309700
2020-09-23 1465 1530 1460 1530 1523.733765 26996700
2020-09-24 1500 1520 1475 1515 1508.795288 23564800
2020-09-25 1520 1585 1495 1580 1573.529053 35804500
2020-09-28 1580 1585 1525 1525 1518.754272 17599100
2020-09-29 1530 1560 1510 1510 1503.815674 22775100
2020-09-30 1515 1580 1515 1550 1543.651855 30404800
2020-10-01 1600 1650 1600 1610 1603.406128 84701900
2020-10-02 1620 1625 1545 1570 1563.569946 37452400
2020-10-05 1580 1600 1560 1565 1558.590454 14393000
2020-10-06 1580 1580 1560 1565 1558.590454 14093100
2020-10-07 1565 1590 1560 1590 1583.488037 18601400
2020-10-08 1590 1600 1565 1600 1593.447144 16693400
2020-10-09 1585 1590 1565 1570 1563.569946 14912300
2020-10-12 1585 1595 1565 1580 1573.529053 18457000
2020-10-13 1580 1585 1565 1585 1578.508545 15181500
2020-10-14 1585 1605 1565 1590 1583.488037 38990400
2020-10-15 1590 1595 1560 1560 1553.610962 23355700
2020-10-16 1555 1565 1540 1550 1543.651855 20957300
2020-10-19 1570 1585 1555 1570 1563.569946 27999500
2020-10-20 1580 1595 1560 1565 1558.590454 31977500
2020-10-21 1575 1575 1565 1565 1558.590454 18320700
2020-10-22 1570 1580 1565 1580 1573.529053 22801100
2020-10-23 1590 1590 1570 1585 1578.508545 13897500
2020-10-26 1590 1590 1540 1545 1538.672363 29947600
2020-10-27 1545 1555 1515 1525 1518.754272 35680300
2020-11-02 1530 1535 1475 1495 1488.877197 58395800
2020-11-03 1500 1505 1465 1475 1468.959106 42358100
2020-11-04 1475 1490 1455 1455 1449.041016 38146400
2020-11-05 1490 1510 1475 1500 1493.856689 45161400
2020-11-06 1510 1530 1500 1515 1508.795288 52447500
2020-11-09 1515 1520 1470 1480 1473.938599 68198900
2020-11-10 1530 1545 1490 1495 1488.877197 62694100
2020-11-11 1520 1520 1470 1470 1463.979492 63661600
2020-11-12 1475 1495 1475 1485 1478.918091 38384100
2020-11-13 1490 1495 1485 1495 1488.877197 12767200
2020-11-16 1505 1515 1480 1490 1483.897583 33134800
2020-11-17 1505 1510 1495 1500 1493.856689 33292200
2020-11-18 1505 1515 1495 1505 1498.836182 35735900
2020-11-19 1505 1510 1495 1495 1488.877197 33518700
2020-11-20 1505 1510 1495 1495 1488.877197 18059200
2020-11-23 1495 1505 1490 1495 1488.877197 33386700
2020-11-24 1495 1505 1480 1485 1478.918091 55053900
2020-11-25 1485 1490 1470 1470 1463.979492 32909400
2020-11-26 1475 1490 1470 1490 1483.897583 31101300
2020-11-27 1500 1500 1480 1480 1473.938599 40326700
2020-11-30 1490 1505 1440 1505 1498.836182 146595800
2020-12-01 1505 1510 1465 1485 1478.918091 46698600

Page 4
 KLBF.JK
2020-12-02 1500 1500 1475 1495 1488.877197 45553200
2020-12-03 1500 1505 1455 1465 1459 71615300
2020-12-04 1465 1490 1455 1475 1475 33404600
2020-12-07 1500 1515 1480 1485 1485 65984300
2020-12-08 1500 1505 1470 1475 1475 61017900
2020-12-10 1490 1500 1475 1480 1480 50894900
2020-12-11 1490 1490 1465 1465 1465 40746500
2020-12-14 1465 1485 1460 1485 1485 25148000
2020-12-15 1485 1490 1470 1485 1485 23441200
2020-12-16 1495 1590 1480 1545 1545 152710000
2020-12-17 1550 1570 1530 1540 1540 99783300
2020-12-18 1540 1550 1520 1540 1540 55796800
2020-12-21 1545 1555 1530 1545 1545 60691700
2020-12-22 1540 1545 1500 1505 1505 46819400
2020-12-23 1520 1525 1455 1465 1465 40311000
2021-01-04 1500 1500 1470 1475 1475 20906300
2021-01-05 1475 1485 1460 1470 1470 34835700
2021-01-06 1470 1510 1455 1500 1500 71557400
2021-01-07 1515 1535 1485 1485 1485 42590000
2021-01-08 1500 1500 1485 1495 1495 26719000
2021-01-11 1495 1835 1495 1760 1760 563868500
2021-01-12 1800 1960 1675 1680 1680 730883800
2021-01-13 1700 1715 1565 1565 1565 318606200
2021-01-14 1565 1640 1500 1595 1595 272061900
2021-01-15 1625 1680 1620 1645 1645 215382800
2021-01-18 1655 1720 1620 1660 1660 215422400
2021-01-19 1670 1680 1585 1585 1585 83675200
2021-01-20 1650 1650 1570 1590 1590 60163400
2021-01-21 1600 1700 1595 1655 1655 161395300

Page 5
 KLBF.JK
Return Saham KLBF St. DEV St. DEV^2
1 2020-01-22 -0.01242238 -0.00778848 6.06604E-05 Return 0.118372719
2 2020-01-23 -0.00943388 -0.00479998 2.30398E-05 Mean Return -0.0046339
3 2020-01-24 -0.02222224 -0.01758834 0.00030935 Beta Saham (β) 0.975710493
4 2020-01-27 -0.01298704 -0.00835313 6.97748E-05 Intercept (α) 0.000229868
5 2020-01-28 -0.01315792 -0.00852401 7.26588E-05 SSE 0.237007506
6 2020-01-29 0.016666635 0.02130054 0.000453713
7 2020-01-30 -0.00655735 -0.00192344 3.69964E-06
8 2020-01-31 -0.05610565 -0.05147175 0.002649341
9 2020-02-03 0.02797208 0.032605984 0.00106315
10 2020-02-04 0.006802692 0.011436596 0.000130796
11 2020-02-05 0.003378405 0.00801231 6.41971E-05
12 2020-02-06 -0.01683498 -0.01220108 0.000148866
13 2020-02-07 0.006849285 0.011483189 0.000131864
14 2020-02-10 0.006802692 0.011436596 0.000130796
15 2020-02-11 -0.01351345 -0.00887955 7.88464E-05
16 2020-02-12 -0.03424668 -0.02961277 0.000876916
17 2020-02-13 -0.02836876 -0.02373486 0.000563343
18 2020-02-14 0.014598568 0.019232472 0.000369888
19 2020-02-17 0 0.004633904 2.14731E-05
20 2020-02-18 0.003597151 0.008231055 6.77503E-05
21 2020-02-19 0.028673887 0.033307792 0.001109409
22 2020-02-20 -0.01045304 -0.00581914 3.38624E-05
23 2020-02-21 -0.03873236 -0.03409845 0.001162704
24 2020-02-24 -0.00732598 -0.00269207 7.24725E-06
25 2020-02-25 -0.04428043 -0.03964652 0.001571847
26 2020-02-26 -0.00772207 -0.00308816 9.53676E-06
27 2020-02-27 -0.02723728 -0.02260338 0.000510913
28 2020-02-28 -0.02400009 -0.01936619 0.000375049
29 2020-03-02 -0.02049176 -0.01585786 0.000251472
30 2020-03-03 0.012552298 0.017186202 0.000295366
31 2020-03-04 0.053719028 0.058352933 0.003405065
32 2020-03-05 0.04313721 0.047771114 0.002282079
33 2020-03-06 -0.07142859 -0.06679468 0.004461529
34 2020-03-09 -0.07692309 -0.07228919 0.005225727
35 2020-03-10 0.013157892 0.017791796 0.000316548
36 2020-03-11 -0.03463199 -0.02999809 0.000899885
37 2020-03-12 -0.06278033 -0.05814642 0.003381006
38 2020-03-13 0 0.004633904 2.14731E-05
39 2020-03-16 -0.04306219 -0.03842829 0.001476733
40 2020-03-17 -0.00499998 -0.00036607 1.3401E-07
41 2020-03-18 0.050251224 0.054885129 0.003012377
42 2020-03-19 -0.06698559 -0.06235169 0.003887733
43 2020-03-20 0.005128182 0.009762086 9.52983E-05
44 2020-03-23 -0.06632649 -0.06169259 0.003805976
45 2020-03-24 -0.05464484 -0.05001094 0.002501094
46 2020-03-26 0.098265968 0.102899872 0.010588384
47 2020-03-27 0.06315781 0.067791715 0.004595717
48 2020-03-30 0.034653437 0.039287342 0.001543495
49 2020-03-31 0.148325369 0.152959274 0.023396539
50 2020-04-01 -0.0291667 -0.02453279 0.000601858
51 2020-04-02 0.10300438 0.107638285 0.011586
52 2020-04-03 -0.02723728 -0.02260338 0.000510913

Page 6
 KLBF.JK
53 2020-04-06 0.015999929 0.020633833 0.000425755
54 2020-04-07 -0.03149602 -0.02686212 0.000721573
55 2020-04-08 -0.06910574 -0.06447183 0.004156617
56 2020-04-09 -0.00436685 0.000267058 7.13198E-08
57 2020-04-13 -0.03508768 -0.03045377 0.000927432
58 2020-04-14 0.07727267 0.081906574 0.006708687
59 2020-04-15 0.021097112 0.025731016 0.000662085
60 2020-04-16 -0.05371903 -0.04908512 0.002409349
61 2020-04-17 0.043668148 0.048302052 0.002333088
62 2020-04-20 0.00418403 0.008817935 7.7756E-05
63 2020-04-21 0.0083334 0.012967305 0.000168151
64 2020-04-22 0.03305791 0.037691815 0.001420673
65 2020-04-23 0.011999897 0.016633801 0.000276683
66 2020-04-24 -0.0079051 -0.0032712 1.07007E-05
67 2020-04-27 0.05976094 0.064394845 0.004146696
68 2020-04-28 0.086466112 0.091100017 0.008299213
69 2020-04-29 0.017301092 0.021934996 0.000481144
70 2020-04-30 -0.02040816 -0.01577425 0.000248827
71 2020-05-04 -0.04166666 -0.03703275 0.001371425
72 2020-05-05 -0.01449278 -0.00985887 9.71974E-05
73 2020-05-06 0.033088227 0.037722132 0.001422959
74 2020-05-08 -0.00355866 0.001075245 1.15615E-06
75 2020-05-11 -0.01071437 -0.00608047 3.69721E-05
76 2020-05-12 0 0.004633904 2.14731E-05
77 2020-05-13 0.010830412 0.015464317 0.000239145
78 2020-05-14 0 0.004633904 2.14731E-05
79 2020-05-15 0 0.004633904 2.14731E-05
80 2020-05-18 0 0.004633904 2.14731E-05
81 2020-05-19 -0.00714291 -0.00250901 6.29513E-06
82 2020-05-20 -0.03597124 -0.03133734 0.000982029
83 2020-05-26 -0.01119403 -0.00656012 4.30352E-05
84 2020-05-27 -0.00377352 0.000860383 7.4026E-07
85 2020-05-28 0.026515175 0.031149079 0.000970265
86 2020-05-29 0.044280429 0.048914334 0.002392612
87 2020-06-02 -0.0071685 -0.0025346 6.42419E-06
88 2020-06-03 0.021660696 0.026294601 0.000691406
89 2020-06-04 -0.00353363 0.001100271 1.2106E-06
90 2020-06-05 0 0.004633904 2.14731E-05
91 2020-06-08 0.010638321 0.015272225 0.000233241
92 2020-06-09 -0.01052634 -0.00589243 3.47208E-05
93 2020-06-10 0.042553197 0.047187101 0.002226623
94 2020-06-11 -0.03401357 -0.02937966 0.000863165
95 2020-06-12 -0.02816902 -0.02353511 0.000553901
96 2020-06-15 0.018115921 0.022749826 0.000517555
97 2020-06-16 0.014234876 0.018868781 0.000356031
98 2020-06-17 0.003508751 0.008142656 6.63028E-05
99 2020-06-18 -0.01398602 -0.00935211 8.7462E-05
100 2020-06-19 0.035461041 0.040094945 0.001607605
101 2020-06-22 0.006849273 0.011483178 0.000131863
102 2020-06-23 -0.02380946 -0.01917556 0.000367702
103 2020-06-24 0.017421583 0.022055487 0.000486445
104 2020-06-25 -0.00342464 0.001209268 1.46233E-06
105 2020-06-26 -0.0068729 -0.00223899 5.01308E-06

Page 7
 KLBF.JK
106 2020-06-29 -0.00346019 0.001173718 1.37761E-06
107 2020-06-30 0.01388889 0.018522795 0.000343094
108 2020-07-01 0.003424637 0.008058541 6.49401E-05
109 2020-07-02 0.020477859 0.025111764 0.000630601
110 2020-07-03 0 0.004633904 2.14731E-05
111 2020-07-06 0.023411312 0.028045216 0.000786534
112 2020-07-07 -0.00980386 -0.00516996 2.67285E-05
113 2020-07-08 0.00330031 0.007934214 6.29518E-05
114 2020-07-09 0.006578908 0.011212812 0.000125727
115 2020-07-10 -0.03921569 -0.03458179 0.0011959
116 2020-07-13 -0.00680268 -0.00216878 4.70359E-06
117 2020-07-14 0.0308219 0.035455804 0.001257114
118 2020-07-15 0.003322239 0.007956143 6.33002E-05
119 2020-07-16 -0.01655627 -0.01192237 0.000142143
120 2020-07-17 -0.01346801 -0.00883411 7.80415E-05
121 2020-07-20 0.013651879 0.018285783 0.00033437
122 2020-07-21 0.023569046 0.028202951 0.000795406
123 2020-07-22 0.036184234 0.040818139 0.00166612
124 2020-07-23 0.025396749 0.030030653 0.00090184
125 2020-07-24 -0.02786376 -0.02322986 0.000539626
126 2020-07-27 -0.01273886 -0.00810495 6.56902E-05
127 2020-07-28 -0.02258059 -0.01794668 0.000322083
128 2020-07-29 0.00660062 0.011234524 0.000126215
129 2020-07-30 0.026229511 0.030863416 0.00095255
130 2020-08-03 -0.00319487 0.001439036 2.07082E-06
131 2020-08-04 0.009615405 0.01424931 0.000203043
132 2020-08-05 0.025396749 0.030030653 0.00090184
133 2020-08-06 -0.00928787 -0.00465397 2.16594E-05
134 2020-08-07 -0.0125 -0.0078661 6.18755E-05
135 2020-08-10 0.018987304 0.023621209 0.000557962
136 2020-08-11 -0.00621114 -0.00157724 2.48768E-06
137 2020-08-12 0.009374943 0.014008847 0.000196248
138 2020-08-13 0.00619199 0.010825894 0.0001172
139 2020-08-14 0 0.004633904 2.14731E-05
140 2020-08-18 -0.00307691 0.001556999 2.42425E-06
141 2020-08-19 -0.00925928 -0.00462537 2.13941E-05
142 2020-08-24 -0.00311525 0.001518659 2.30632E-06
143 2020-08-25 0.0125 0.017133905 0.000293571
144 2020-08-26 -0.01851856 -0.01388465 0.000192784
145 2020-08-27 0.015723253 0.020357157 0.000414414
146 2020-08-28 -0.00309596 0.001537948 2.36528E-06
147 2020-08-31 -0.0186335 -0.0139996 0.000195989
148 2020-09-01 0.009493691 0.014127595 0.000199589
149 2020-09-02 0.003134778 0.007768682 6.03524E-05
150 2020-09-03 -0.00312498 0.001508923 2.27685E-06
151 2020-09-04 -0.00313485 0.001499051 2.24715E-06
152 2020-09-07 0.006289348 0.010923252 0.000119317
153 2020-09-08 -0.0125 -0.0078661 6.18755E-05
154 2020-09-09 -0.01582277 -0.01118886 0.000125191
155 2020-09-10 -0.04823153 -0.04359763 0.001900753
156 2020-09-11 0.064189215 0.06882312 0.004736622
157 2020-09-14 0.009523751 0.014157656 0.000200439
158 2020-09-15 -0.02830187 -0.02366797 0.000560173

Page 8
 KLBF.JK
159 2020-09-16 -0.00323623 0.001397678 1.9535E-06
160 2020-09-17 -0.01623375 -0.01159984 0.000134556
161 2020-09-18 0.019801941 0.024435845 0.000597111
162 2020-09-21 -0.0291262 -0.02449229 0.000599872
163 2020-09-22 -0.02999998 -0.02536608 0.000643438
164 2020-09-23 0.051546332 0.056180236 0.003156219
165 2020-09-24 -0.00980386 -0.00516996 2.67285E-05
166 2020-09-25 0.042904273 0.047538177 0.002259878
167 2020-09-28 -0.03481015 -0.03017624 0.000910606
168 2020-09-29 -0.00983609 -0.00520218 2.70627E-05
169 2020-09-30 0.026490069 0.031123973 0.000968702
170 2020-10-01 0.038709682 0.043343587 0.001878667
171 2020-10-02 -0.02484472 -0.02021082 0.000408477
172 2020-10-05 -0.00318469 0.00144921 2.10021E-06
173 2020-10-06 0 0.004633904 2.14731E-05
174 2020-10-07 0.015974423 0.020608327 0.000424703
175 2020-10-08 0.006289348 0.010923252 0.000119317
176 2020-10-09 -0.01875004 -0.01411614 0.000199265
177 2020-10-12 0.006369467 0.011003371 0.000121074
178 2020-10-13 0.003164538 0.007798442 6.08157E-05
179 2020-10-14 0.003154555 0.007788459 6.06601E-05
180 2020-10-15 -0.01886789 -0.01423398 0.000202606
181 2020-10-16 -0.0064103 -0.00177639 3.15557E-06
182 2020-10-19 0.012903227 0.017537132 0.000307551
183 2020-10-20 -0.00318469 0.00144921 2.10021E-06
184 2020-10-21 0 0.004633904 2.14731E-05
185 2020-10-22 0.009584685 0.01421859 0.000202168
186 2020-10-23 0.003164538 0.007798442 6.08157E-05
187 2020-10-26 -0.0252366 -0.02060269 0.000424471
188 2020-10-27 -0.01294499 -0.00831108 6.90741E-05
189 2020-11-02 -0.01967209 -0.01503819 0.000226147
190 2020-11-03 -0.01337793 -0.00874402 7.64579E-05
191 2020-11-04 -0.01355932 -0.00892542 7.96631E-05
192 2020-11-05 0.030927815 0.03556172 0.001264636
193 2020-11-06 0.010000021 0.014633926 0.000214152
194 2020-11-09 -0.02310233 -0.01846843 0.000341083
195 2020-11-10 0.010135156 0.014769061 0.000218125
196 2020-11-11 -0.01672247 -0.01208857 0.000146133
197 2020-11-12 0.010204104 0.014838008 0.000220166
198 2020-11-13 0.006734048 0.011367953 0.00012923
199 2020-11-16 -0.00334454 0.001289361 1.66245E-06
200 2020-11-17 0.006711451 0.011345355 0.000128717
201 2020-11-18 0.003333314 0.007967218 6.34766E-05
202 2020-11-19 -0.00664448 -0.00201057 4.04241E-06
203 2020-11-20 0 0.004633904 2.14731E-05
204 2020-11-23 0 0.004633904 2.14731E-05
205 2020-11-24 -0.006689 -0.0020551 4.22344E-06
206 2020-11-25 -0.01010103 -0.00546713 2.98895E-05
207 2020-11-26 0.013605444 0.018239348 0.000332674
208 2020-11-27 -0.00671137 -0.00207746 4.31586E-06
209 2020-11-30 0.016891873 0.021525777 0.000463359
210 2020-12-01 -0.01328904 -0.00865513 7.49113E-05
211 2020-12-02 0.006734048 0.011367953 0.00012923

Page 9
 KLBF.JK
212 2020-12-03 -0.02006693 -0.01543303 0.000238178
213 2020-12-04 0.010966415 0.01560032 0.00024337
214 2020-12-07 0.006779661 0.011413565 0.000130269
215 2020-12-08 -0.00673401 -0.0021001 4.41043E-06
216 2020-12-10 0.003389831 0.008023735 6.43803E-05
217 2020-12-11 -0.01013514 -0.00550123 3.02635E-05
218 2020-12-14 0.013651877 0.018285782 0.00033437
219 2020-12-15 0 0.004633904 2.14731E-05
220 2020-12-16 0.04040404 0.045037945 0.002028416
221 2020-12-17 -0.00323625 0.001397658 1.95345E-06
222 2020-12-18 0 0.004633904 2.14731E-05
223 2020-12-21 0.003246753 0.007880658 6.21048E-05
224 2020-12-22 -0.02588997 -0.02125606 0.00045182
225 2020-12-23 -0.02657807 -0.02194417 0.000481547
226 2021-01-04 0.006825939 0.011459843 0.000131328
227 2021-01-05 -0.00338983 0.001244074 1.54772E-06
228 2021-01-06 0.020408163 0.025042068 0.000627105
229 2021-01-07 -0.01 -0.0053661 2.8795E-05
230 2021-01-08 0.006734007 0.011367911 0.000129229
231 2021-01-11 0.177257525 0.18189143 0.033084492
232 2021-01-12 -0.04545455 -0.04082064 0.001666325
233 2021-01-13 -0.06845238 -0.06381848 0.004072798
234 2021-01-14 0.019169329 0.023803234 0.000566594
235 2021-01-15 0.031347962 0.035981867 0.001294695
236 2021-01-18 0.009118541 0.013752445 0.00018913
237 2021-01-19 -0.04518072 -0.04054682 0.001644044
238 2021-01-20 0.003154574 0.007788479 6.06604E-05
239 2021-01-21 0.040880503 0.045514408 0.002071561

Page 10
 KLBF.JK

2020-12-09 1475 1475 1475 1475 1475

Page 11
 KLBF.JK

Page 12
 BI-7Day-RR BI REPO RATE

NO Tanggal BI-7Day-RR 1 2020-01-22 5%

1 21 Januari 2021 3.75 % 2 2020-01-23 5%
2 17 Desember 2020 3.75 % 3 2020-01-24 5%
3 19 November 2020 3.75 % 4 2020-01-27 5%
4 13 Oktober 2020 4.00 % 5 2020-01-28 5%
5 17 September 2020 4.00 % 6 2020-01-29 5%
6 19 Agustus 2020 4.00 % 7 2020-01-30 5%
7 16 Juli 2020 4.00 % 8 2020-01-31 5%
8 18 Juni 2020 4.25 % 9 2020-02-03 5%
9 19 Mei 2020 4.50 % 10 2020-02-04 5%
10 14 April 2020 4.50 % 11 2020-02-05 5%
11 19 Maret 2020 4.50 % 12 2020-02-06 5%
12 20 Februari 2020 4.75 % 13 2020-02-07 5%
13 23 Januari 2020 5.00 % 14 2020-02-10 5%
14 19 Desember 2019 5.00 % 15 2020-02-11 5%
15 21 November 2019 5.00 % 16 2020-02-12 5%
17 2020-02-13 5%
18 2020-02-14 5%
19 2020-02-17 5%
20 2020-02-18 5%
21 2020-02-19 5%
22 2020-02-20 4.75%
23 2020-02-21 4.75%
24 2020-02-24 4.75%
25 2020-02-25 4.75%
26 2020-02-26 4.75%
27 2020-02-27 4.75%
28 2020-02-28 4.75%
29 2020-03-02 4.75%
30 2020-03-03 4.75%
31 2020-03-04 4.75%
32 2020-03-05 4.75%
33 2020-03-06 4.75%
34 2020-03-09 4.75%
35 2020-03-10 4.75%
36 2020-03-11 4.75%
37 2020-03-12 4.75%
38 2020-03-13 4.75%
39 2020-03-16 4.75%
40 2020-03-17 4.75%
41 2020-03-18 4.75%
42 2020-03-19 4.50%
43 2020-03-20 4.50%
44 2020-03-23 4.50%
45 2020-03-24 4.50%
46 2020-03-26 4.50%
47 2020-03-27 4.50%
48 2020-03-30 4.50%
 49 2020-03-31 4.50%
50 2020-04-01 4.50%
51 2020-04-02 4.50%
52 2020-04-03 4.50%
53 2020-04-06 4.50%
54 2020-04-07 4.50%
55 2020-04-08 4.50%
56 2020-04-09 4.50%
57 2020-04-13 4.50%
58 2020-04-14 4.50%
59 2020-04-15 4.50%
60 2020-04-16 4.50%
61 2020-04-17 4.50%
62 2020-04-20 4.50%
63 2020-04-21 4.50%
64 2020-04-22 4.50%
65 2020-04-23 4.50%
66 2020-04-24 4.50%
67 2020-04-27 4.50%
68 2020-04-28 4.50%
69 2020-04-29 4.50%
70 2020-04-30 4.50%
71 2020-05-04 4.50%
72 2020-05-05 4.50%
73 2020-05-06 4.50%
74 2020-05-08 4.50%
75 2020-05-11 4.50%
76 2020-05-12 4.50%
77 2020-05-13 4.50%
78 2020-05-14 4.50%
79 2020-05-15 4.50%
80 2020-05-18 4.50%
81 2020-05-19 4.50%
82 2020-05-20 4.50%
83 2020-05-26 4.50%
84 2020-05-27 4.50%
85 2020-05-28 4.50%
86 2020-05-29 4.50%
87 2020-06-02 4.50%
88 2020-06-03 4.50%
89 2020-06-04 4.50%
90 2020-06-05 4.50%
91 2020-06-08 4.50%
92 2020-06-09 4.50%
93 2020-06-10 4.50%
94 2020-06-11 4.50%
95 2020-06-12 4.50%
96 2020-06-15 4.50%
97 2020-06-16 4.50%
98 2020-06-17 4.50%
99 2020-06-18 4.25%
100 2020-06-19 4.25%
101 2020-06-22 4.25%
102 2020-06-23 4.25%
103 2020-06-24 4.25%
104 2020-06-25 4.25%
105 2020-06-26 4.25%
106 2020-06-29 4.25%
107 2020-06-30 4.25%
108 2020-07-01 4.25%
109 2020-07-02 4.25%
110 2020-07-03 4.25%
111 2020-07-06 4.25%
112 2020-07-07 4.25%
113 2020-07-08 4.25%
114 2020-07-09 4.25%
115 2020-07-10 4.25%
116 2020-07-13 4.25%
117 2020-07-14 4.25%
118 2020-07-15 4.25%
119 2020-07-16 4%
120 2020-07-17 4%
121 2020-07-20 4%
122 2020-07-21 4%
123 2020-07-22 4%
124 2020-07-23 4%
125 2020-07-24 4%
126 2020-07-27 4%
127 2020-07-28 4%
128 2020-07-29 4%
129 2020-07-30 4%
130 2020-08-03 4%
131 2020-08-04 4%
132 2020-08-05 4%
133 2020-08-06 4%
134 2020-08-07 4%
135 2020-08-10 4%
136 2020-08-11 4%
137 2020-08-12 4%
138 2020-08-13 4%
139 2020-08-14 4%
140 2020-08-18 4%
141 2020-08-19 4%
142 2020-08-24 4%
143 2020-08-25 4%
144 2020-08-26 4%
145 2020-08-27 4%
146 2020-08-28 4%
147 2020-08-31 4%
148 2020-09-01 4%
149 2020-09-02 4%
150 2020-09-03 4%
151 2020-09-04 4%
152 2020-09-07 4%
153 2020-09-08 4%
154 2020-09-09 4%
155 2020-09-10 4%
156 2020-09-11 4%
157 2020-09-14 4%
158 2020-09-15 4%
159 2020-09-16 4%
160 2020-09-17 4%
161 2020-09-18 4%
162 2020-09-21 4%
163 2020-09-22 4%
164 2020-09-23 4%
165 2020-09-24 4%
166 2020-09-25 4%
167 2020-09-28 4%
168 2020-09-29 4%
169 2020-09-30 4%
170 2020-10-01 4%
171 2020-10-02 4%
172 2020-10-05 4%
173 2020-10-06 4%
174 2020-10-07 4%
175 2020-10-08 4%
176 2020-10-09 4%
177 2020-10-12 4%
178 2020-10-13 4%
179 2020-10-14 4%
180 2020-10-15 4%
181 2020-10-16 4%
182 2020-10-19 4%
183 2020-10-20 4%
184 2020-10-21 4%
185 2020-10-22 4%
186 2020-10-23 4%
187 2020-10-26 4%
188 2020-10-27 4%
189 2020-11-02 4%
190 2020-11-03 4%
191 2020-11-04 4%
192 2020-11-05 4%
193 2020-11-06 4%
194 2020-11-09 4%
195 2020-11-10 4%
196 2020-11-11 4%
197 2020-11-12 4%
198 2020-11-13 4%
199 2020-11-16 4%
200 2020-11-17 4%
201 2020-11-18 3.75%
202 2020-11-19 3.75%
203 2020-11-20 3.75%
204 2020-11-23 3.75%
205 2020-11-24 3.75%
206 2020-11-25 3.75%
207 2020-11-26 3.75%
208 2020-11-27 3.75%
209 2020-11-30 3.75%
210 2020-12-01 3.75%
211 2020-12-02 3.75%
212 2020-12-03 3.75%
213 2020-12-04 3.75%
214 2020-12-07 3.75%
215 2020-12-08 3.75%
216 2020-12-11 3.75%
217 2020-12-14 3.75%
218 2020-12-15 3.75%
219 2020-12-16 3.75%
220 2020-12-17 3.75%
221 2020-12-18 3.75%
222 2020-12-21 3.75%
223 2020-12-22 3.75%
224 2020-12-23 3.75%
225 2021-01-04 3.75%
226 2021-01-05 3.75%
227 2021-01-06 3.75%
228 2021-01-07 3.75%
229 2021-01-08 3.75%
230 2021-01-11 3.75%
231 2021-01-12 3.75%
232 2021-01-13 3.75%
233 2021-01-14 3.75%
234 2021-01-15 3.75%
235 2021-01-18 3.75%
236 2021-01-19 3.75%
237 2021-01-20 3.75%
238 2021-01-21 3.75%
IHSG

Date Open High Low Close Adj Close Volume

2020-01-21 6251.99707 6257.884766 6226.063965 6238.152832 6238.152832 41929600
2020-01-22 6241.575195 6265.51416 6223.189941 6233.453125 6233.453125 51077800
2020-01-23 6243.998047 6255.042969 6229.130859 6249.209961 6249.209961 41256500
2020-01-24 6242.834961 6258.851074 6234.825195 6244.108887 6244.108887 38828900
2020-01-27 6240.817871 6242.176758 6130.928223 6133.208008 6133.208008 43723000
2020-01-28 6111.184082 6111.184082 6111.184082 6111.184082 6111.184082 0
2020-01-29 6123.095215 6152.588867 6102.795898 6113.044922 6113.044922 34605300
2020-01-30 6057.596191 6057.596191 6057.596191 6057.596191 6057.596191 0
2020-01-31 6076.458984 6078.930176 5937.021973 5940.047852 5940.047852 41508700
2020-02-03 5920.967773 5942.782227 5877.201172 5884.169922 5884.169922 34951000
2020-02-04 5947.506836 5952.946777 5911.375 5922.338867 5922.338867 36217700
2020-02-05 5955.519043 5978.509766 5924.374023 5978.509766 5978.509766 39786600
2020-02-06 5987.14502 5987.14502 5987.14502 5987.14502 5987.14502 39909700
2020-02-07 5988.058105 6004.812012 5981.644043 5999.606934 5999.606934 35281700
2020-02-10 5993.376953 5996.46582 5937.380859 5952.083008 5952.083008 34305400
2020-02-11 5954.396973 5954.396973 5954.396973 5954.396973 5954.396973 33700000
2020-02-12 5957.060059 5962.347168 5895.724121 5913.081055 5913.081055 29256800
2020-02-13 5921.912109 5929.499023 5860.254883 5871.954102 5871.954102 33248200
2020-02-14 5857.721191 5890.028809 5843.432129 5866.944824 5866.944824 27655200
2020-02-17 5863.914063 5878.463867 5853.598145 5867.522949 5867.522949 28723300
2020-02-18 5856.880859 5907.13916 5855.924805 5886.961914 5886.961914 34641400
2020-02-19 5898.899902 5928.791016 5898.701172 5928.791016 5928.791016 34517800
2020-02-20 5941.450195 5960.712891 5929.14502 5942.486816 5942.486816 37350100
2020-02-21 5940.785156 5944.205078 5873.731934 5882.254883 5882.254883 36665400
2020-02-24 5846.145996 5863.124023 5787.919922 5807.049805 5807.049805 40039600
2020-02-25 5784.736816 5814.679199 5752.334961 5787.138184 5787.138184 39502600
2020-02-26 5757.166992 5757.740234 5688.920898 5688.920898 5688.920898 39521300
2020-02-27 5680.437012 5684.286133 5526.816895 5535.693848 5535.693848 41308700
2020-02-28 5436.171875 5456.275879 5288.370117 5452.704102 5452.704102 49636800
2020-03-02 5455.045898 5491.134766 5354.620117 5361.246094 5361.246094 40235000
2020-03-03 5431.295898 5545.773926 5431.295898 5518.62793 5518.62793 42974300
2020-03-04 5524.094238 5651.85498 5516.805176 5650.13623 5650.13623 45255400
2020-03-05 5688.778809 5715.940918 5613.719238 5638.129883 5638.129883 40684000
2020-03-06 5575.565918 5577.801758 5498.540039 5498.540039 5498.540039 32430900
2020-03-09 5364.604004 5364.604004 5133.150879 5136.809082 5136.809082 42737600
2020-03-10 5149.493164 5278.422852 5149.452148 5220.826172 5220.826172 44495700
2020-03-11 5231.608887 5264.47998 5112.318848 5154.10498 5154.10498 46650100
2020-03-12 5040.964844 5040.987793 4895.748047 4895.748047 4895.748047 36992900
2020-03-13 4895.748047 4937.993164 4639.914063 4907.570801 4907.570801 46288600
2020-03-16 4907.570801 4907.570801 4677.75 4690.657227 4690.657227 30471900
2020-03-17 4690.657227 4698.043945 4447.956055 4456.749023 4456.749023 30662200
2020-03-18 4456.749023 4473.824219 4284.674805 4330.673828 4330.673828 38642900
2020-03-19 4330.673828 4330.673828 4093.714111 4105.421875 4105.421875 26383700
2020-03-20 4105.421875 4238.263184 3918.340088 4194.943848 4194.943848 63008300
2020-03-23 4194.943848 4194.943848 3975.190918 3989.51709 3989.51709 32514300
2020-03-24 3989.51709 4123.562012 3911.716064 3937.63208 3937.63208 45744100
2020-03-26 3937.63208 4370.660156 3935.914063 4338.903809 4338.903809 81100100
2020-03-27 4338.903809 4697.666016 4338.903809 4545.570801 4545.570801 77851100
2020-03-30 4545.570801 4545.570801 4317.713867 4414.5 4414.5 27552200
2020-03-31 4414.5 4569.473145 4414.5 4538.930176 4538.930176 43426600
2020-04-01 4538.930176 4627.417969 4445.138184 4466.037109 4466.037109 41848000
2020-04-02 4466.037109 4531.685059 4393.668945 4531.685059 4531.685059 46011500
2020-04-03 4531.685059 4623.429199 4531.685059 4623.429199 4623.429199 58684300
2020-04-06 4623.429199 4811.827148 4623.429199 4811.827148 4811.827148 70452900
2020-04-07 4811.827148 4975.536133 4721.721191 4778.63916 4778.63916 86224800
2020-04-08 4778.63916 4780.214844 4583.900879 4626.694824 4626.694824 45557700
2020-04-09 4626.694824 4669.709961 4562.901855 4649.079102 4649.079102 53523100
2020-04-13 4649.079102 4659.029785 4591.728027 4623.894043 4623.894043 45586600
2020-04-14 4623.894043 4706.491211 4623.894043 4706.491211 4706.491211 55226400
2020-04-15 4706.491211 4747.725098 4605.054199 4625.904785 4625.904785 63059600
2020-04-16 4480.606934 4480.606934 4480.606934 4480.606934 4480.606934 0
2020-04-17 4480.606934 4637.242188 4480.606934 4634.820801 4634.820801 54547300
2020-04-20 4634.820801 4669.541992 4573.773926 4575.904785 4575.904785 52113500
2020-04-21 4575.904785 4575.904785 4482.63916 4501.918945 4501.918945 42328500
2020-04-22 4501.918945 4580.680176 4441.089844 4567.562012 4567.562012 48368900
2020-04-23 4567.562012 4629.025879 4567.562012 4593.554199 4593.554199 49463700
2020-04-24 4593.554199 4593.830078 4496.063965 4496.063965 4496.063965 46122600
2020-04-27 4496.063965 4541.312012 4474.893066 4513.141113 4513.141113 36774700
2020-04-28 4513.141113 4532.378906 4494.470215 4529.554199 4529.554199 45440500
2020-04-29 4529.554199 4568.665039 4523.955078 4567.323242 4567.323242 41461800
2020-04-30 4567.323242 4726.773926 4567.323242 4716.402832 4716.402832 60229700
2020-05-04 4716.402832 4716.402832 4576.228027 4605.486816 4605.486816 39084200
2020-05-05 4605.486816 4667.786133 4605.486816 4630.132813 4630.132813 47829500
2020-05-06 4630.132813 4647.524902 4597.750977 4608.790039 4608.790039 45079300
2020-05-08 4608.790039 4630.588867 4586.73877 4597.430176 4597.430176 47798700
2020-05-11 4597.430176 4659.861816 4597.430176 4639.10498 4639.10498 45461000
2020-05-12 4639.10498 4644.134766 4552.387207 4588.733887 4588.733887 46906900
2020-05-13 4588.733887 4588.733887 4519.978027 4554.358887 4554.358887 45092300
2020-05-14 4554.358887 4564.149902 4494.153809 4513.833984 4513.833984 47342600
2020-05-15 4513.833984 4540.420898 4460.272949 4507.606934 4507.606934 46257200
2020-05-18 4507.606934 4527.967773 4487.179199 4511.058105 4511.058105 45156900
2020-05-19 4511.058105 4609.041992 4511.058105 4548.655762 4548.655762 51665300
2020-05-20 4548.655762 4561.554199 4521.470215 4545.952148 4545.952148 42464800
2020-05-26 4545.952148 4634.652832 4541.833984 4626.798828 4626.798828 53757500
2020-05-27 4626.798828 4641.555176 4597.37207 4641.555176 4641.555176 60985400
2020-05-28 4641.555176 4741.603027 4638.808105 4716.185059 4716.185059 68549600
2020-05-29 4716.185059 4755.957031 4704.788086 4753.611816 4753.611816 1.05E+08
2020-06-02 4753.611816 4884.01123 4753.611816 4847.506836 4847.506836 73135500
2020-06-03 4847.506836 4960.070801 4847.506836 4941.005859 4941.005859 1.02E+08
2020-06-04 4941.005859 5014.76416 4899.390137 4916.704102 4916.704102 1.11E+08
2020-06-05 4916.704102 4948.512207 4851.148926 4947.782227 4947.782227 86864800
2020-06-08 4947.782227 5103.085938 4947.782227 5070.561035 5070.561035 1.38E+08
2020-06-09 5070.561035 5139.405762 5023.76709 5035.055176 5035.055176 1.15E+08
2020-06-10 5035.055176 5036.855957 4892.817871 4920.682129 4920.682129 84234700
2020-06-11 4920.682129 4931.242188 4812.192871 4854.753906 4854.753906 71655200
2020-06-12 4854.753906 4880.358887 4712.073242 4880.358887 4880.358887 80885000
2020-06-15 4880.358887 4918.056152 4809.619141 4816.335938 4816.335938 64138400
2020-06-16 4816.335938 4989.526855 4816.335938 4986.458008 4986.458008 75836700
2020-06-17 4986.458008 5018.984863 4968.925781 4987.775879 4987.775879 68366200
2020-06-18 4987.775879 4993.61377 4925.248047 4925.248047 4925.248047 70877500
2020-06-19 4925.248047 4970.066895 4925.248047 4942.274902 4942.274902 57556700
2020-06-22 4942.274902 4957.666016 4904.766113 4918.831055 4918.831055 47869800
2020-06-23 4918.831055 4938.394043 4879.132813 4879.132813 4879.132813 54884300
2020-06-24 4879.132813 4977.650879 4879.132813 4964.734863 4964.734863 62466500
2020-06-25 4964.734863 4964.734863 4883.709961 4896.72998 4896.72998 50705900
2020-06-26 4896.72998 4941.138184 4882.141113 4904.087891 4904.087891 44280300
2020-06-29 4904.087891 4909.905762 4862.041016 4901.817871 4901.817871 44174500
2020-06-30 4901.817871 4939.839844 4894.120117 4905.39209 4905.39209 51279100
2020-07-01 4905.39209 4928.611816 4885.602051 4914.388184 4914.388184 43243400
2020-07-02 4914.388184 4966.779785 4914.388184 4966.779785 4966.779785 55396200
2020-07-03 4966.779785 4997.481934 4964.10791 4973.793945 4973.793945 55723400
2020-07-06 4973.793945 5009.345215 4973.490234 4988.866211 4988.866211 64282100
2020-07-07 4988.866211 5011.712891 4982.333984 4987.082031 4987.082031 72834600
2020-07-08 4987.082031 5080.251953 4985.01709 5076.173828 5076.173828 73499000
2020-07-09 5076.173828 5111.563965 5041.930176 5052.793945 5052.793945 79794300
2020-07-10 5052.793945 5076.520996 5022.169922 5031.255859 5031.255859 67684500
2020-07-13 5031.255859 5075.098145 5024.934082 5064.446777 5064.446777 65331900
2020-07-14 5064.446777 5079.12207 5053.722168 5079.12207 5079.12207 71530500
2020-07-15 5079.12207 5116.463867 5069.380859 5075.797852 5075.797852 82580500
2020-07-16 5075.797852 5107.259766 5075.797852 5098.374023 5098.374023 68710400
2020-07-17 5098.374023 5110.430176 5073.557129 5079.584961 5079.584961 61709100
2020-07-20 5079.584961 5100.191895 5031.888184 5051.105957 5051.105957 68632100
2020-07-21 5051.105957 5135.559082 5047.085938 5114.708984 5114.708984 83156800
2020-07-22 5114.708984 5142.043945 5099.566895 5110.187012 5110.187012 79454100
2020-07-23 5110.220215 5162.97998 5110.220215 5145.009766 5145.009766 98800000
2020-07-24 5145.01123 5149.589844 5074.492188 5082.991211 5082.991211 97013800
2020-07-27 5082.991211 5116.666016 5080.121094 5116.666016 5116.666016 1.04E+08
2020-07-28 5116.666016 5143.286133 5097.418945 5112.98877 5112.98877 91890400
2020-07-29 5111.109863 5149.629883 5091.399902 5149.629883 5149.629883 80750000
2020-07-30 5111.112793 5149.626953 5091.399902 5149.626953 5149.626953 80749900
2020-08-03 5149.626953 5157.272949 4928.467773 5006.223145 5006.223145 83815200
2020-08-04 5006.223145 5075.001953 5006.223145 5075.001953 5075.001953 73766600
2020-08-05 5075.001953 5127.050781 5059.088867 5127.050781 5127.050781 84611300
2020-08-06 5127.050781 5187.963867 5127.050781 5178.271973 5178.271973 90452400
2020-08-07 5178.271973 5187.374023 5119.683105 5143.893066 5143.893066 91282400
2020-08-10 5157.833984 5157.833984 5157.833984 5157.833984 5157.833984 0
2020-08-11 5157.930176 5201.450195 5157.930176 5190.169922 5190.169922 88400000
2020-08-12 5190.166016 5235.52002 5178.458984 5233.452148 5233.452148 96807400
2020-08-13 5233.452148 5279.349121 5218.413086 5239.25 5239.25 84601700
2020-08-14 5239.25 5255.374023 5221.919922 5247.689941 5247.689941 70397600
2020-08-18 5247.689941 5316.132813 5243.995117 5295.173828 5295.173828 95642400
2020-08-19 5295.173828 5327.315918 5268.506836 5272.810059 5272.810059 92676400
2020-08-24 5272.810059 5294.153809 5261.408203 5277.041016 5277.041016 1.38E+08
2020-08-25 5277.041016 5341.376953 5276.957031 5338.888184 5338.888184 1.47E+08
2020-08-26 5338.888184 5351.471191 5324.612793 5340.328125 5340.328125 1.38E+08
2020-08-27 5340.328125 5371.472168 5325.487793 5371.472168 5371.472168 1.35E+08
2020-08-28 5371.472168 5381.948242 5325.60498 5346.65918 5346.65918 1.08E+08
2020-08-31 5346.65918 5369.446777 5233.143066 5238.486816 5238.486816 1.24E+08
2020-09-01 5238.486816 5310.679199 5219.208008 5310.679199 5310.679199 90465800
2020-09-02 5310.679199 5337.099121 5295.276855 5311.970215 5311.970215 1.22E+08
2020-09-03 5311.970215 5331.167969 5242.171875 5280.812988 5280.812988 1.37E+08
2020-09-04 5280.812988 5280.812988 5188.608887 5239.851074 5239.851074 95095800
2020-09-07 5235.009766 5245.349121 5195.865234 5230.195801 5230.195801 80111600
2020-09-08 5232.917969 5256.305176 5232.917969 5244.071777 5244.071777 1.03E+08
2020-09-09 5214.032227 5216.02002 5135.812012 5149.375977 5149.375977 1.01E+08
2020-09-10 5084.326172 5084.483887 4878.279785 4891.460938 4891.460938 82384700
2020-09-11 4804.644043 5016.711914 4754.798828 5016.711914 5016.711914 1.26E+08
2020-09-14 5060.023926 5161.828125 5059.26709 5161.828125 5161.828125 1.1E+08
2020-09-15 5169.245117 5187.278809 5091.293945 5100.865234 5100.865234 1.14E+08
2020-09-16 5108.12793 5117.287109 5051.753906 5058.481934 5058.481934 88769100
2020-09-17 5058.950195 5099.577148 5013.186035 5038.400879 5038.400879 85305000
2020-09-18 5037.369141 5072.680176 5023.443848 5059.223145 5059.223145 1.06E+08
2020-09-21 5058.990234 5075.818848 4987.748047 4999.359863 4999.359863 1.06E+08
2020-09-22 4947.730957 4978.440918 4919.109863 4934.092773 4934.092773 74792200
2020-09-23 4946.50293 4984.23877 4873.020996 4917.955078 4917.955078 70609200
2020-09-24 4876.351074 4897.336914 4820.331055 4842.755859 4842.755859 65673400
2020-09-25 4867.962891 4949.303223 4848.024902 4945.791016 4945.791016 88843900
2020-09-28 4962.953125 4991.762207 4905.51123 4906.547852 4906.547852 83772300
2020-09-29 4929.333008 4950.967773 4859.786133 4879.098145 4879.098145 86481700
2020-09-30 4896.432129 4903.86377 4841.361816 4870.039063 4870.039063 85378000
2020-10-01 4899.644043 4970.094238 4898.99707 4970.094238 4970.094238 96362100
2020-10-02 4969.245117 4972.823242 4881.913086 4926.733887 4926.733887 88815300
2020-10-05 4947.040039 4962.792969 4915.685059 4958.769043 4958.769043 70868100
2020-10-06 5004.395996 5023.894043 4992.481934 4999.221191 4999.221191 1.09E+08
2020-10-07 4976.567871 5014.609863 4962.089844 5004.327148 5004.327148 92870700
2020-10-08 5018.736816 5039.14209 5001.519043 5039.14209 5039.14209 80288700
2020-10-09 5036.476074 5057.835938 5029.151855 5053.663086 5053.663086 69016600
2020-10-12 5078.128906 5103.50293 5078.128906 5093.099121 5093.099121 91642100
2020-10-13 5093.421875 5132.958984 5064.170898 5132.571777 5132.571777 1.11E+08
2020-10-14 5134.662109 5177.924805 5125.044922 5176.099121 5176.099121 1.2E+08
2020-10-15 5172.59082 5182.530762 5105.149902 5105.149902 5105.149902 1.11E+08
2020-10-16 5111.434082 5115.558105 5067.588867 5103.414063 5103.414063 92480400
2020-10-19 5116.757813 5128.651855 5090.776855 5126.330078 5126.330078 1.11E+08
2020-10-20 5120.913086 5135.078125 5080.956055 5099.839844 5099.839844 88592600
2020-10-21 5116.790039 5131.506836 5083.660156 5096.445801 5096.445801 1.05E+08
2020-10-22 5084.790039 5093.825195 5063.696777 5091.815918 5091.815918 1.23E+08
2020-10-23 5112.787109 5121.02002 5095.506836 5112.187988 5112.187988 95498300
2020-10-26 5113.148926 5158.265137 5113.022949 5144.048828 5144.048828 1.03E+08
2020-10-27 5133.537109 5155.565918 5110.618164 5128.225098 5128.225098 1.07E+08
2020-11-02 5108.028809 5130.686035 5073.5 5115.12793 5115.12793 97646200
2020-11-03 5133.981934 5162.347168 5131.949219 5159.452148 5159.452148 1.01E+08
2020-11-04 5170.823242 5188.008789 5105.199219 5105.199219 5105.199219 1.04E+08
2020-11-05 5161.390137 5260.326172 5161.390137 5260.326172 5260.326172 1.09E+08
2020-11-06 5276.164063 5335.528809 5246.701172 5335.528809 5335.528809 1.05E+08
2020-11-09 5371.971191 5395.711914 5319.419922 5356.004883 5356.004883 1.22E+08
2020-11-10 5424.731934 5469.183105 5412.594238 5462.73877 5462.73877 1.5E+08
2020-11-11 5475.564941 5520.908203 5471.591797 5509.513184 5509.513184 1.65E+08
2020-11-12 5494.484863 5500.416016 5449.796875 5458.602051 5458.602051 1.2E+08
2020-11-13 5449.101074 5466.563965 5427.631836 5461.058105 5461.058105 1.13E+08
2020-11-16 5500.03418 5519.679199 5462.459961 5494.87207 5494.87207 1.2E+08
2020-11-17 5516.580078 5562.537109 5515.519043 5529.939941 5529.939941 1.47E+08
2020-11-18 5530.875977 5574.728027 5530.875977 5557.518066 5557.518066 1.41E+08
2020-11-19 5541.421875 5598.523926 5541.313965 5594.059082 5594.059082 1.67E+08
2020-11-20 5602.783203 5628.441895 5563.654785 5571.655762 5571.655762 2.16E+08
2020-11-23 5583.330078 5652.76416 5583.330078 5652.76416 5652.76416 1.9E+08
2020-11-24 5677.299805 5710.380859 5667.368164 5701.028809 5701.028809 2.4E+08
2020-11-25 5735.13623 5770.661133 5666.76416 5679.24707 5679.24707 3.25E+08
2020-11-26 5669.664063 5759.916016 5669.664063 5759.916016 5759.916016 2.48E+08
2020-11-27 5773.555176 5795.835938 5745.884766 5783.334961 5783.334961 2.51E+08
2020-11-30 5779.670898 5798.291992 5563.861816 5612.415039 5612.415039 3.2E+08
2020-12-01 5637.894043 5736.318848 5594.277832 5724.742188 5724.742188 2.09E+08
2020-12-02 5755.175781 5813.986816 5734.26123 5813.986816 5813.986816 2.19E+08
2020-12-03 5833.323242 5853.155762 5797.013184 5822.941895 5822.941895 2.38E+08
2020-12-04 5820.819824 5823.324219 5775.569824 5810.48291 5810.48291 1.74E+08
2020-12-07 5854.303223 5941.352051 5854.303223 5930.758789 5930.758789 2.27E+08
2020-12-08 5947.658203 5961.778809 5911.098145 5944.40918 5944.40918 2.94E+08
2020-12-10 5976.999023 6004.422852 5911.914063 5933.698242 5933.698242 2.65E+08
2020-12-11 5946.358887 5976.568848 5924.371094 5938.329102 5938.329102 2.18E+08
2020-12-14 5959.274902 6013.951172 5959.274902 6012.516113 6012.516113 2.27E+08
2020-12-15 6013.51123 6023.214844 5965.805176 6010.12793 6010.12793 1.94E+08
2020-12-16 6046.866211 6123.953125 6046.866211 6118.401855 6118.401855 2.91E+08
2020-12-17 6133.096191 6160.977051 6075.832031 6113.381836 6113.381836 3.22E+08
2020-12-18 6106.250977 6142.85791 6091.397949 6104.324219 6104.324219 2.58E+08
2020-12-21 6131.623047 6195.153809 6119.917969 6165.624023 6165.624023 2.39E+08
2020-12-22 6146.645996 6174.458984 6010.210938 6023.289063 6023.289063 2.5E+08
2020-12-23 6061.848145 6104.35498 5853.26123 6008.708984 6008.708984 2.04E+08
2021-01-04 5997.830078 6104.897949 5929.047852 6104.897949 6104.897949 1.84E+08
2021-01-05 6105.793945 6145.612793 6073.416016 6137.342773 6137.342773 1.75E+08
2021-01-06 6139.137207 6166.628906 5987.785156 6065.682129 6065.682129 1.99E+08
2021-01-07 6091.716797 6158.037109 6090.36084 6153.632813 6153.632813 2.28E+08
2021-01-08 6190.948242 6275.742188 6190.101074 6257.834961 6257.834961 2.22E+08
2021-01-11 6278.413086 6382.937012 6278.374023 6382.937012 6382.937012 2.98E+08
2021-01-12 6393.902832 6435.959961 6353.307129 6395.668945 6395.668945 2.8E+08
2021-01-13 6439.934082 6464.350098 6393.898926 6435.205078 6435.205078 3.43E+08
2021-01-14 6445.900879 6465.532227 6407.569824 6428.314941 6428.314941 3.45E+08
2021-01-15 6447.984863 6472.312012 6341.250977 6373.412109 6373.412109 2.62E+08
2021-01-18 6365.025879 6428.314941 6316.875 6389.833984 6389.833984 3.38E+08
2021-01-19 6421.86084 6434.842773 6288.978027 6321.855957 6321.855957 2.24E+08
2021-01-20 6334.512207 6440.796875 6299.39209 6429.757813 6429.757813 1.91E+08
2021-01-21 6476.094238 6504.992188 6399.666016 6413.89209 6413.89209 1.71E+08
2021-01-21 6476.094238 6504.992188 6399.666016 6413.89209 6413.89209 0
 RETURN IHSG
Return+1
1 2020-01-22 -0.000753381 0.999247 Rerata Harian 0.000127
2 2020-01-23 0.002527786 1.002528 Return Tahunan 11.03051
3 2020-01-24 -0.000816275 0.999184 Rerata Bulanan 0.002542
4 2020-01-27 -0.017760882 0.982239
5 2020-01-28 -0.003590931 0.996409
6 2020-01-29 0.000304497 1.000304
7 2020-01-30 -0.009070558 0.990929
8 2020-01-31 -0.019405113 0.980595
9 2020-02-03 -0.009406983 0.990593
10 2020-02-04 0.006486717 1.006487
11 2020-02-05 0.00948458 1.009485
12 2020-02-06 0.001444382 1.001444
13 2020-02-07 0.002081445 1.002081
14 2020-02-10 -0.007921173 0.992079
15 2020-02-11 0.000388766 1.000389
16 2020-02-12 -0.006938724 0.993061
17 2020-02-13 -0.006955249 0.993045
18 2020-02-14 -0.000853085 0.999147
19 2020-02-17 9.853936E-05 1.000099
20 2020-02-18 0.003312976 1.003313
21 2020-02-19 0.00710538 1.007105
22 2020-02-20 0.002310049 1.00231
23 2020-02-21 -0.010135813 0.989864
24 2020-02-24 -0.012785076 0.987215
25 2020-02-25 -0.00342887 0.996571
26 2020-02-26 -0.01697165 0.983028
27 2020-02-27 -0.026934291 0.973066
28 2020-02-28 -0.014991751 0.985008
29 2020-03-02 -0.016772964 0.983227
30 2020-03-03 0.029355458 1.029355
31 2020-03-04 0.023829891 1.02383
32 2020-03-05 -0.002124966 0.997875
33 2020-03-06 -0.024758182 0.975242
34 2020-03-09 -0.065786728 0.934213
35 2020-03-10 0.016355891 1.016356
36 2020-03-11 -0.012779815 0.98722
37 2020-03-12 -0.05012644 0.949874
38 2020-03-13 0.002414902 1.002415
39 2020-03-16 -0.044199785 0.9558
40 2020-03-17 -0.049866829 0.950133
41 2020-03-18 -0.028288601 0.971711
42 2020-03-19 -0.052013142 0.947987
43 2020-03-20 0.021805791 1.021806
44 2020-03-23 -0.048970085 0.95103
45 2020-03-24 -0.013005336 0.986995
46 2020-03-26 0.101906862 1.101907
47 2020-03-27 0.047631153 1.047631
48 2020-03-30 -0.028834839 0.971165
49 2020-03-31 0.028186697 1.028187
50 2020-04-01 -0.016059526 0.98394
51 2020-04-02 0.014699374 1.014699
 52 2020-04-03 0.020245039 1.020245
53 2020-04-06 0.040748531 1.040749
54 2020-04-07 -0.00689717 0.993103
55 2020-04-08 -0.03179657 0.968203
56 2020-04-09 0.004838071 1.004838
57 2020-04-13 -0.005417215 0.994583
58 2020-04-14 0.017863119 1.017863
59 2020-04-15 -0.0171224 0.982878
60 2020-04-16 -0.031409607 0.96859
61 2020-04-17 0.034418075 1.034418
62 2020-04-20 -0.012711606 0.987288
63 2020-04-21 -0.016168571 0.983831
64 2020-04-22 0.01458113 1.014581
65 2020-04-23 0.005690604 1.005691
66 2020-04-24 -0.021223268 0.978777
67 2020-04-27 0.003798244 1.003798
68 2020-04-28 0.003636732 1.003637
69 2020-04-29 0.008338358 1.008338
70 2020-04-30 0.032640473 1.03264
71 2020-05-04 -0.023517079 0.976483
72 2020-05-05 0.005351442 1.005351
73 2020-05-06 -0.004609538 0.99539
74 2020-05-08 -0.002464825 0.997535
75 2020-05-11 0.009064804 1.009065
76 2020-05-12 -0.010857933 0.989142
77 2020-05-13 -0.007491173 0.992509
78 2020-05-14 -0.008898048 0.991102
79 2020-05-15 -0.001379548 0.99862
80 2020-05-18 0.000765633 1.000766
81 2020-05-19 0.008334554 1.008335
82 2020-05-20 -0.000594376 0.999406
83 2020-05-26 0.017784323 1.017784
84 2020-05-27 0.003189321 1.003189
85 2020-05-28 0.016078637 1.016079
86 2020-05-29 0.007935812 1.007936
87 2020-06-02 0.019752353 1.019752
88 2020-06-03 0.019288064 1.019288
89 2020-06-04 -0.004918383 0.995082
90 2020-06-05 0.006320926 1.006321
91 2020-06-08 0.024814918 1.024815
92 2020-06-09 -0.007002353 0.992998
93 2020-06-10 -0.022715351 0.977285
94 2020-06-11 -0.013398188 0.986602
95 2020-06-12 0.005274208 1.005274
96 2020-06-15 -0.013118492 0.986882
97 2020-06-16 0.035321886 1.035322
98 2020-06-17 0.00026429 1.000264
99 2020-06-18 -0.012536215 0.987464
100 2020-06-19 0.003457055 1.003457
101 2020-06-22 -0.004743534 0.995256
102 2020-06-23 -0.008070666 0.991929
103 2020-06-24 0.017544521 1.017545
104 2020-06-25 -0.013697586 0.986302
105 2020-06-26 0.001502617 1.001503
106 2020-06-29 -0.000462883 0.999537
107 2020-06-30 0.000729162 1.000729
108 2020-07-01 0.001833919 1.001834
109 2020-07-02 0.010660859 1.010661
110 2020-07-03 0.001412215 1.001412
111 2020-07-06 0.003030336 1.00303
112 2020-07-07 -0.000357632 0.999642
113 2020-07-08 0.017864514 1.017865
114 2020-07-09 -0.004605808 0.995394
115 2020-07-10 -0.004262609 0.995737
116 2020-07-13 0.006596945 1.006597
117 2020-07-14 0.002897709 1.002898
118 2020-07-15 -0.000654487 0.999346
119 2020-07-16 0.004447807 1.004448
120 2020-07-17 -0.003685305 0.996315
121 2020-07-20 -0.005606561 0.994393
122 2020-07-21 0.012591901 1.012592
123 2020-07-22 -0.000884111 0.999116
124 2020-07-23 0.00681438 1.006814
125 2020-07-24 -0.012054118 0.987946
126 2020-07-27 0.006624998 1.006625
127 2020-07-28 -0.00071868 0.999281
128 2020-07-29 0.007166281 1.007166
129 2020-07-30 -5.68973E-07 0.999999
130 2020-08-03 -0.027847417 0.972153
131 2020-08-04 0.013738662 1.013739
132 2020-08-05 0.010255923 1.010256
133 2020-08-06 0.009990381 1.00999
134 2020-08-07 -0.006639069 0.993361
135 2020-08-10 0.002710188 1.00271
136 2020-08-11 0.006269286 1.006269
137 2020-08-12 0.00833927 1.008339
138 2020-08-13 0.001107845 1.001108
139 2020-08-14 0.001610906 1.001611
140 2020-08-18 0.009048531 1.009049
141 2020-08-19 -0.004223425 0.995777
142 2020-08-24 0.00080241 1.000802
143 2020-08-25 0.011720047 1.01172
144 2020-08-26 0.000269708 1.00027
145 2020-08-27 0.005831859 1.005832
146 2020-08-28 -0.004619402 0.995381
147 2020-08-31 -0.020231767 0.979768
148 2020-09-01 0.013781152 1.013781
149 2020-09-02 0.000243098 1.000243
150 2020-09-03 -0.005865475 0.994135
151 2020-09-04 -0.007756744 0.992243
152 2020-09-07 -0.001842662 0.998157
153 2020-09-08 0.002653051 1.002653
154 2020-09-09 -0.018057686 0.981942
155 2020-09-10 -0.050086659 0.949913
156 2020-09-11 0.025606046 1.025606
157 2020-09-14 0.028926559 1.028927
158 2020-09-15 -0.01181033 0.98819
159 2020-09-16 -0.008309041 0.991691
160 2020-09-17 -0.003969779 0.99603
161 2020-09-18 0.004132713 1.004133
162 2020-09-21 -0.011832505 0.988167
163 2020-09-22 -0.013055089 0.986945
164 2020-09-23 -0.003270651 0.996729
165 2020-09-24 -0.015290749 0.984709
166 2020-09-25 0.021276141 1.021276
167 2020-09-28 -0.007934659 0.992065
168 2020-09-29 -0.005594505 0.994405
169 2020-09-30 -0.001856712 0.998143
170 2020-10-01 0.020545046 1.020545
171 2020-10-02 -0.008724251 0.991276
172 2020-10-05 0.006502311 1.006502
173 2020-10-06 0.0081577 1.008158
174 2020-10-07 0.00102135 1.001021
175 2020-10-08 0.006956968 1.006957
176 2020-10-09 0.002881641 1.002882
177 2020-10-12 0.007803455 1.007803
178 2020-10-13 0.007750223 1.00775
179 2020-10-14 0.008480611 1.008481
180 2020-10-15 -0.013707083 0.986293
181 2020-10-16 -0.000340017 0.99966
182 2020-10-19 0.00449033 1.00449
183 2020-10-20 -0.005167485 0.994833
184 2020-10-21 -0.00066552 0.999334
185 2020-10-22 -0.000908453 0.999092
186 2020-10-23 0.004000944 1.004001
187 2020-10-26 0.006232329 1.006232
188 2020-10-27 -0.003076124 0.996924
189 2020-11-02 -0.002553938 0.997446
190 2020-11-03 0.00866532 1.008665
191 2020-11-04 -0.01051525 0.989485
192 2020-11-05 0.030386072 1.030386
193 2020-11-06 0.014296193 1.014296
194 2020-11-09 0.003837684 1.003838
195 2020-11-10 0.019927892 1.019928
196 2020-11-11 0.008562448 1.008562
197 2020-11-12 -0.009240586 0.990759
198 2020-11-13 0.000449942 1.00045
199 2020-11-16 0.006191834 1.006192
200 2020-11-17 0.006381927 1.006382
201 2020-11-18 0.004987057 1.004987
202 2020-11-19 0.00657506 1.006575
203 2020-11-20 -0.004004842 0.995995
204 2020-11-23 0.014557324 1.014557
205 2020-11-24 0.008538239 1.008538
206 2020-11-25 -0.003820668 0.996179
207 2020-11-26 0.014204162 1.014204
208 2020-11-27 0.004065848 1.004066
209 2020-11-30 -0.029553869 0.970446
210 2020-12-01 0.020014049 1.020014
 211 2020-12-02 0.015589283 1.015589
212 2020-12-03 0.001540265 1.00154
213 2020-12-04 -0.002139638 0.99786
214 2020-12-07 0.020699808 1.0207
215 2020-12-08 0.002301626 1.002302
216 2020-12-10 -0.001801851 0.998198
217 2020-12-11 0.000780434 1.00078
218 2020-12-14 0.01249291 1.012493
219 2020-12-15 -0.000397202 0.999603
220 2020-12-16 0.018015245 1.018015
221 2020-12-17 -0.000820479 0.99918
222 2020-12-18 -0.001481605 0.998518
223 2020-12-21 0.01004203 1.010042
224 2020-12-22 -0.023085248 0.976915
225 2020-12-23 -0.002420618 0.997579
226 2021-01-04 0.016008258 1.016008
227 2021-01-05 0.005314556 1.005315
228 2021-01-06 -0.011676168 0.988324
229 2021-01-07 0.014499719 1.0145
230 2021-01-08 0.016933436 1.016933
231 2021-01-11 0.019991267 1.019991
232 2021-01-12 0.001994683 1.001995
233 2021-01-13 0.006181704 1.006182
234 2021-01-14 -0.001070694 0.998929
235 2021-01-15 -0.008540781 0.991459
236 2021-01-18 0.002576622 1.002577
237 2021-01-19 -0.010638465 0.989362
238 2021-01-20 0.017068066 1.017068
239 2021-01-21 -0.002467546 0.997532
Total Return 0.065249
Mean Return 0.000274
 Tanggal Return Saham KLBF Return KLBF (%) Return IHSG Return IHSG %
2020-01-22 -0.012422383 -1.242238300 -0.000753381 -0.075338119
2020-01-23 -0.009433882 -0.943388191 0.002527786 0.252778607
2020-01-24 -0.022222241 -2.222224109 -0.000816275 -0.081627502
2020-01-27 -0.012987036 -1.298703626 -0.017760882 -1.776088166
2020-01-28 -0.013157919 -1.315791863 -0.003590931 -0.359093088
2020-01-29 0.016666635 1.666663538 0.000304497 0.030449745
2020-01-30 -0.006557349 -0.655734891 -0.009070558 -0.907055841
2020-01-31 -0.056105651 -5.610565125 -0.019405113 -1.940511307
2020-02-03 0.027972080 2.797208001 -0.009406983 -0.940698314
2020-02-04 0.006802692 0.680269165 0.006486717 0.648671699
2020-02-05 0.003378405 0.337840515 0.009484580 0.948458038
2020-02-06 -0.016834985 -1.683498450 0.001444382 0.144438235
2020-02-07 0.006849285 0.684928453 0.002081445 0.208144516
2020-02-10 0.006802692 0.680269165 -0.007921173 -0.792117326
2020-02-11 -0.013513455 -1.351345475 0.000388766 0.038876558
2020-02-12 -0.034246679 -3.424667935 -0.006938724 -0.693872414
2020-02-13 -0.028368760 -2.836875973 -0.006955249 -0.695524932
2020-02-14 0.014598568 1.459856754 -0.000853085 -0.085308535
2020-02-17 0.000000000 0.000000000 0.000098539 0.009853936
2020-02-18 0.003597151 0.359715076 0.003312976 0.331297639
2020-02-19 0.028673887 2.867388735 0.007105380 0.710538009
2020-02-20 -0.010453045 -1.045304495 0.002310049 0.231004938
2020-02-21 -0.038732356 -3.873235593 -0.010135813 -1.013581264
2020-02-24 -0.007325975 -0.732597548 -0.012785076 -1.278507639
2020-02-25 -0.044280429 -4.428042929 -0.003428870 -0.342887037
2020-02-26 -0.007722069 -0.772206896 -0.016971650 -1.697165039
2020-02-27 -0.027237283 -2.723728287 -0.026934291 -2.693429083
2020-02-28 -0.024000091 -2.400009147 -0.014991751 -1.499175140
2020-03-02 -0.020491764 -2.049176419 -0.016772964 -1.677296371
2020-03-03 0.012552298 1.255229778 0.029355458 2.935545827
2020-03-04 0.053719028 5.371902808 0.023829891 2.382989063
2020-03-05 0.043137210 4.313720954 -0.002124966 -0.212496593
2020-03-06 -0.071428585 -7.142858505 -0.024758182 -2.475818168
2020-03-09 -0.076923092 -7.692309189 -0.065786728 -6.578672783
2020-03-10 0.013157892 1.315789187 0.016355891 1.635589111
2020-03-11 -0.034631992 -3.463199191 -0.012779815 -1.277981488
2020-03-12 -0.062780327 -6.278032676 -0.050126440 -5.012643980
2020-03-13 0.000000000 0.000000000 0.002414902 0.241490246
2020-03-16 -0.043062192 -4.306219244 -0.044199785 -4.419978494
2020-03-17 -0.004999979 -0.499997860 -0.049866829 -4.986682946
2020-03-18 0.050251224 5.025122434 -0.028288601 -2.828860103
2020-03-19 -0.066985593 -6.698559272 -0.052013142 -5.201314205
2020-03-20 0.005128182 0.512818188 0.021805791 2.180579140
2020-03-23 -0.066326493 -6.632649342 -0.048970085 -4.897008528
2020-03-24 -0.054644840 -5.464483954 -0.013005336 -1.300533594
2020-03-26 0.098265968 9.826596784 0.101906862 10.190686200
2020-03-27 0.063157810 6.315781011 0.047631153 4.763115319
2020-03-30 0.034653437 3.465343739 -0.028834839 -2.883483873
2020-03-31 0.148325369 14.832536947 0.028186697 2.818669747
2020-04-01 -0.029166695 -2.916669543 -0.016059526 -1.605952596
2020-04-02 0.103004380 10.300438022 0.014699374 1.469937405
2020-04-03 -0.027237283 -2.723728287 0.020245039 2.024503883
2020-04-06 0.015999929 1.599992871 0.040748531 4.074853121
2020-04-07 -0.031496022 -3.149602190 -0.006897170 -0.689716962
2020-04-08 -0.069105738 -6.910573801 -0.031796570 -3.179657030
2020-04-09 -0.004366847 -0.436684670 0.004838071 0.483807099
2020-04-13 -0.035087676 -3.508767591 -0.005417215 -0.541721456
2020-04-14 0.077272670 7.727266992 0.017863119 1.786311867
2020-04-15 0.021097112 2.109711161 -0.017122400 -1.712240019
2020-04-16 -0.053719028 -5.371902808 -0.031409607 -3.140960693
2020-04-17 0.043668148 4.366814771 0.034418075 3.441807533
2020-04-20 0.004184030 0.418403022 -0.012711606 -1.271160602
2020-04-21 0.008333400 0.833340036 -0.016168571 -1.616857069
2020-04-22 0.033057910 3.305791038 0.014581130 1.458113036
2020-04-23 0.011999897 1.199989662 0.005690604 0.569060408
2020-04-24 -0.007905104 -0.790510352 -0.021223268 -2.122326847
2020-04-27 0.059760940 5.976094041 0.003798244 0.379824400
2020-04-28 0.086466112 8.646611250 0.003636732 0.363673229
2020-04-29 0.017301092 1.730109169 0.008338358 0.833835767
2020-04-30 -0.020408158 -2.040815810 0.032640473 3.264047279
2020-05-04 -0.041666656 -4.166665591 -0.023517079 -2.351707858
2020-05-05 -0.014492779 -1.449277924 0.005351442 0.535144231
2020-05-06 0.033088227 3.308822724 -0.004609538 -0.460953818
2020-05-08 -0.003558659 -0.355865930 -0.002464825 -0.246482545
2020-05-11 -0.010714371 -1.071437131 0.009064804 0.906480412
2020-05-12 0.000000000 0.000000000 -0.010857933 -1.085793342
2020-05-13 0.010830412 1.083041236 -0.007491173 -0.749117313
2020-05-14 0.000000000 0.000000000 -0.008898048 -0.889804778
2020-05-15 0.000000000 0.000000000 -0.001379548 -0.137954786
2020-05-18 0.000000000 0.000000000 0.000765633 0.076563264
2020-05-19 -0.007142914 -0.714291396 0.008334554 0.833455392
2020-05-20 -0.035971244 -3.597124450 -0.000594376 -0.059437648
2020-05-26 -0.011194027 -1.119402743 0.017784323 1.778432270
2020-05-27 -0.003773521 -0.377352105 0.003189321 0.318932129
2020-05-28 0.026515175 2.651517489 0.016078637 1.607863748
2020-05-29 0.044280429 4.428042929 0.007935812 0.793581179
2020-06-02 -0.007168503 -0.716850287 0.019752353 1.975235329
2020-06-03 0.021660696 2.166069627 0.019288064 1.928806419
2020-06-04 -0.003533634 -0.353363392 -0.004918383 -0.491838255
2020-06-05 0.000000000 0.000000000 0.006320926 0.632092645
2020-06-08 0.010638321 1.063832054 0.024814918 2.481491755
2020-06-09 -0.010526338 -1.052633798 -0.007002353 -0.700235314
2020-06-10 0.042553197 4.255319670 -0.022715351 -2.271535127
2020-06-11 -0.034013568 -3.401356800 -0.013398188 -1.339818775
2020-06-12 -0.028169016 -2.816901607 0.005274208 0.527420782
2020-06-15 0.018115921 1.811592142 -0.013118492 -1.311849200
2020-06-16 0.014234876 1.423487641 0.035321886 3.532188622
2020-06-17 0.003508751 0.350875138 0.000264290 0.026429000
2020-06-18 -0.013986016 -1.398601591 -0.012536215 -1.253621524
2020-06-19 0.035461041 3.546104093 0.003457055 0.345705533
2020-06-22 0.006849273 0.684927341 -0.004743534 -0.474353359
2020-06-23 -0.023809464 -2.380946399 -0.008070666 -0.807066589
2020-06-24 0.017421583 1.742158254 0.017544521 1.754452139
2020-06-25 -0.003424637 -0.342463670 -0.013697586 -1.369758605
2020-06-26 -0.006872895 -0.687289517 0.001502617 0.150261726
2020-06-29 -0.003460187 -0.346018664 -0.000462883 -0.046288322
2020-06-30 0.013888890 1.388889020 0.000729162 0.072916193
2020-07-01 0.003424637 0.342463670 0.001833919 0.183391946
2020-07-02 0.020477859 2.047785949 0.010660859 1.066085931
2020-07-03 0.000000000 0.000000000 0.001412215 0.141221482
2020-07-06 0.023411312 2.341131160 0.003030336 0.303033583
2020-07-07 -0.009803863 -0.980386295 -0.000357632 -0.035763236
2020-07-08 0.003300310 0.330030988 0.017864514 1.786451405
2020-07-09 0.006578908 0.657890799 -0.004605808 -0.460580819
2020-07-10 -0.039215691 -3.921569133 -0.004262609 -0.426260921
2020-07-13 -0.006802680 -0.680267999 0.006596945 0.659694496
2020-07-14 0.030821900 3.082189952 0.002897709 0.289770900
2020-07-15 0.003322239 0.332223899 -0.000654487 -0.065448673
2020-07-16 -0.016556273 -1.655627311 0.004447807 0.444780735
2020-07-17 -0.013468015 -1.346801498 -0.003685305 -0.368530475
2020-07-20 0.013651879 1.365187868 -0.005606561 -0.560656121
2020-07-21 0.023569046 2.356904633 0.012591901 1.259190117
2020-07-22 0.036184234 3.618423409 -0.000884111 -0.088411130
2020-07-23 0.025396749 2.539674868 0.006814380 0.681437958
2020-07-24 -0.027863762 -2.786376193 -0.012054118 -1.205411803
2020-07-27 -0.012738855 -1.273885511 0.006624998 0.662499768
2020-07-28 -0.022580588 -2.258058829 -0.000718680 -0.071868009
2020-07-29 0.006600620 0.660061977 0.007166281 0.716628075
2020-07-30 0.026229511 2.622951108 -0.000000569 -0.000056897
2020-08-03 -0.003194869 -0.319486879 -0.027847417 -2.784741678
2020-08-04 0.009615405 0.961540525 0.013738662 1.373866206
2020-08-05 0.025396749 2.539674868 0.010255923 1.025592275
2020-08-06 -0.009287870 -0.928786966 0.009990381 0.999038125
2020-08-07 -0.012500001 -1.250000107 -0.006639069 -0.663906940
2020-08-10 0.018987304 1.898730433 0.002710188 0.271018814
2020-08-11 -0.006211143 -0.621114253 0.006269286 0.626928631
2020-08-12 0.009374943 0.937494291 0.008339270 0.833926955
2020-08-13 0.006191990 0.619198958 0.001107845 0.110784466
2020-08-14 0.000000000 0.000000000 0.001610906 0.161090633
2020-08-18 -0.003076905 -0.307690501 0.009048531 0.904853136
2020-08-19 -0.009259278 -0.925927849 -0.004223425 -0.422342490
2020-08-24 -0.003115246 -0.311524588 0.000802410 0.080241028
2020-08-25 0.012500000 1.250000044 0.011720047 1.172004686
2020-08-26 -0.018518558 -1.851855759 0.000269708 0.026970803
2020-08-27 0.015723253 1.572325298 0.005831859 0.583185944
2020-08-28 -0.003095957 -0.309595655 -0.004619402 -0.461940176
2020-08-31 -0.018633504 -1.863350431 -0.020231767 -2.023176723
2020-09-01 0.009493691 0.949369061 0.013781152 1.378115199
2020-09-02 0.003134778 0.313477772 0.000243098 0.024309810
2020-09-03 -0.003124982 -0.312498160 -0.005865475 -0.586547472
2020-09-04 -0.003134854 -0.313485389 -0.007756744 -0.775674391
2020-09-07 0.006289348 0.628934780 -0.001842662 -0.184266172
2020-09-08 -0.012500001 -1.250000107 0.002653051 0.265305096
2020-09-09 -0.015822767 -1.582276664 -0.018057686 -1.805768571
2020-09-10 -0.048231534 -4.823153374 -0.050086659 -5.008665907
2020-09-11 0.064189215 6.418921525 0.025606046 2.560604645
2020-09-14 0.009523751 0.952375135 0.028926559 2.892655857
2020-09-15 -0.028301871 -2.830187090 -0.011810330 -1.181032950
2020-09-16 -0.003236226 -0.323622632 -0.008309041 -0.830904132
2020-09-17 -0.016233748 -1.623374762 -0.003969779 -0.396977893
2020-09-18 0.019801941 1.980194082 0.004132713 0.413271324
2020-09-21 -0.029126197 -2.912619676 -0.011832505 -1.183250477
2020-09-22 -0.029999981 -2.999998148 -0.013055089 -1.305508941
2020-09-23 0.051546332 5.154633180 -0.003270651 -0.327065091
2020-09-24 -0.009803863 -0.980386295 -0.015290749 -1.529074947
2020-09-25 0.042904273 4.290427304 0.021276141 2.127614111
2020-09-28 -0.034810149 -3.481014913 -0.007934659 -0.793465876
2020-09-29 -0.009836086 -0.983608624 -0.005594505 -0.559450510
2020-09-30 0.026490069 2.649006902 -0.001856712 -0.185671239
2020-10-01 0.038709682 3.870968237 0.020545046 2.054504568
2020-10-02 -0.024844724 -2.484472356 -0.008724251 -0.872425128
2020-10-05 -0.003184694 -0.318469411 0.006502311 0.650231101
2020-10-06 0.000000000 0.000000000 0.008157700 0.815769955
2020-10-07 0.015974423 1.597442287 0.001021350 0.102135049
2020-10-08 0.006289348 0.628934780 0.006956968 0.695696763
2020-10-09 -0.018750040 -1.875004020 0.002881641 0.288164051
2020-10-12 0.006369467 0.636946689 0.007803455 0.780345550
2020-10-13 0.003164538 0.316453769 0.007750223 0.775022340
2020-10-14 0.003154555 0.315455499 0.008480611 0.848061087
2020-10-15 -0.018867888 -1.886788804 -0.013707083 -1.370708276
2020-10-16 -0.006410297 -0.641029656 -0.000340017 -0.034001724
2020-10-19 0.012903227 1.290322746 0.004490330 0.449033034
2020-10-20 -0.003184694 -0.318469411 -0.005167485 -0.516748504
2020-10-21 0.000000000 0.000000000 -0.000665520 -0.066551953
2020-10-22 0.009584685 0.958468529 -0.000908453 -0.090845330
2020-10-23 0.003164538 0.316453769 0.004000944 0.400094393
2020-10-26 -0.025236596 -2.523659573 0.006232329 0.623232950
2020-10-27 -0.012944985 -1.294498522 -0.003076124 -0.307612360
2020-11-02 -0.019672093 -1.967209281 -0.002553938 -0.255393781
2020-11-03 -0.013377927 -1.337792737 0.008665320 0.866531954
2020-11-04 -0.013559322 -1.355932232 -0.010515250 -1.051524996
2020-11-05 0.030927815 3.092781537 0.030386072 3.038607238
2020-11-06 0.010000021 1.000002149 0.014296193 1.429619277
2020-11-09 -0.023102332 -2.310233156 0.003837684 0.383768409
2020-11-10 0.010135156 1.013515625 0.019927892 1.992789203
2020-11-11 -0.016722470 -1.672247050 0.008562448 0.856244751
2020-11-12 0.010204104 1.020410401 -0.009240586 -0.924058647
2020-11-13 0.006734048 0.673404840 0.000449942 0.044994194
2020-11-16 -0.003344543 -0.334454313 0.006191834 0.619183395
2020-11-17 0.006711451 0.671145106 0.006381927 0.638192674
2020-11-18 0.003333314 0.333331372 0.004987057 0.498705687
2020-11-19 -0.006644479 -0.664447864 0.006575060 0.657506023
2020-11-20 0.000000000 0.000000000 -0.004004842 -0.400484151
2020-11-23 0.000000000 0.000000000 0.014557324 1.455732397
2020-11-24 -0.006689004 -0.668900432 0.008538239 0.853823857
2020-11-25 -0.010101032 -1.010103203 -0.003820668 -0.382066812
2020-11-26 0.013605444 1.360544400 0.014204162 1.420416210
2020-11-27 -0.006711369 -0.671136884 0.004065848 0.406584834
2020-11-30 0.016891873 1.689187258 -0.029553869 -2.955386869
2020-12-01 -0.013289038 -1.328903801 0.020014049 2.001404889
2020-12-02 0.006734048 0.673404840 0.015589283 1.558928334
2020-12-03 -0.020066932 -2.006693169 0.001540265 0.154026476
2020-12-04 0.010966415 1.096641535 -0.002139638 -0.213963753
2020-12-07 0.006779661 0.677966102 0.020699808 2.069980772
2020-12-08 -0.006734007 -0.673400673 0.002301626 0.230162640
2020-12-10 0.003389831 0.338983051 -0.001801851 -0.180185073
2020-12-11 -0.010135135 -1.013513514 0.000780434 0.078043402
2020-12-14 0.013651877 1.365187713 0.012492910 1.249291000
2020-12-15 0.000000000 0.000000000 -0.000397202 -0.039720193
2020-12-16 0.040404040 4.040404040 0.018015245 1.801524464
2020-12-17 -0.003236246 -0.323624595 -0.000820479 -0.082047880
2020-12-18 0.000000000 0.000000000 -0.001481605 -0.148160498
2020-12-21 0.003246753 0.324675325 0.010042030 1.004202952
2020-12-22 -0.025889968 -2.588996764 -0.023085248 -2.308524806
2020-12-23 -0.026578073 -2.657807309 -0.002420618 -0.242061751
2021-01-04 0.006825939 0.682593857 0.016008258 1.600825822
2021-01-05 -0.003389831 -0.338983051 0.005314556 0.531455632
2021-01-06 0.020408163 2.040816327 -0.011676168 -1.167616779
2021-01-07 -0.010000000 -1.000000000 0.014499719 1.449971860
2021-01-08 0.006734007 0.673400673 0.016933436 1.693343610
2021-01-11 0.177257525 17.725752508 0.019991267 1.999126723
2021-01-12 -0.045454545 -4.545454545 0.001994683 0.199468254
2021-01-13 -0.068452381 -6.845238095 0.006181704 0.618170411
2021-01-14 0.019169329 1.916932907 -0.001070694 -0.107069424
2021-01-15 0.031347962 3.134796238 -0.008540781 -0.854078129
2021-01-18 0.009118541 0.911854103 0.002576622 0.257662218
2021-01-19 -0.045180723 -4.518072289 -0.010638465 -1.063846528
2021-01-20 0.003154574 0.315457413 0.017068066 1.706806620
2021-01-21 0.040880503 4.088050314 -0.002467546 -0.246754597
AVERAGE
Risk Free (BI Repo Rate 7 Days) Beta Saham Intersep (α) Error (ϵ) Return Expected %
5% 0.893094081218 0.0003111454 0.02720352722 -0.039769355459367
5% 0.893094081218 0.0003111454 0.02720352722 0.253269750747142
5% 0.893094081218 0.0003111454 0.02720352722 -0.045386366449582
5% 0.893094081218 0.0003111454 0.02720352722 -1.55869915592065
5% 0.893094081218 0.0003111454 0.02720352722 -0.293189238418385
5% 0.893094081218 0.0003111454 0.02720352722 0.0547091601333
5% 0.893094081218 0.0003111454 0.02720352722 -0.782571529870172
5% 0.893094081218 0.0003111454 0.02720352722 -1.70554448988903
5% 0.893094081218 0.0003111454 0.02720352722 -0.812617423874241
5% 0.893094081218 0.0003111454 0.02720352722 0.606839527606087
5% 0.893094081218 0.0003111454 0.02720352722 0.874576932347529
5% 0.893094081218 0.0003111454 0.02720352722 0.156511605652203
5% 0.893094081218 0.0003111454 0.02720352722 0.213407307570869
5% 0.893094081218 0.0003111454 0.02720352722 -0.679920622588271
5% 0.893094081218 0.0003111454 0.02720352722 0.062235096458452
5% 0.893094081218 0.0003111454 0.02720352722 -0.592178673175659
5% 0.893094081218 0.0003111454 0.02720352722 -0.593654527653969
5% 0.893094081218 0.0003111454 0.02720352722 -0.04867387472456
5% 0.893094081218 0.0003111454 0.02720352722 0.036315164751994
5% 0.893094081218 0.0003111454 0.02720352722 0.323394633198311
5% 0.893094081218 0.0003111454 0.02720352722 0.662091963360569
4.75% 0.893094081218 0.0003111454 0.02720352722 0.23382381535207
4.75% 0.893094081218 0.0003111454 0.02720352722 -0.877708755319931
4.75% 0.893094081218 0.0003111454 0.02720352722 -1.11431293215658
4.75% 0.893094081218 0.0003111454 0.02720352722 -0.278715710411035
4.75% 0.893094081218 0.0003111454 0.02720352722 -1.48821337825871
4.75% 0.893094081218 0.0003111454 0.02720352722 -2.37797089993808
4.75% 0.893094081218 0.0003111454 0.02720352722 -1.31138977165939
4.75% 0.893094081218 0.0003111454 0.02720352722 -1.47046878833918
4.75% 0.893094081218 0.0003111454 0.02720352722 2.64923327609688
4.75% 0.893094081218 0.0003111454 0.02720352722 2.15574810043232
4.75% 0.893094081218 0.0003111454 0.02720352722 -0.162264777014623
4.75% 0.893094081218 0.0003111454 0.02720352722 -2.18362387969662
4.75% 0.893094081218 0.0003111454 0.02720352722 -5.84785905198372
4.75% 0.893094081218 0.0003111454 0.02720352722 1.48824962702532
4.75% 0.893094081218 0.0003111454 0.02720352722 -1.11384303020643
4.75% 0.893094081218 0.0003111454 0.02720352722 -4.44924799708889
4.75% 0.893094081218 0.0003111454 0.02720352722 0.243188181986334
4.75% 0.893094081218 0.0003111454 0.02720352722 -3.91994195977663
4.75% 0.893094081218 0.0003111454 0.02720352722 -4.42606235144241
4.75% 0.893094081218 0.0003111454 0.02720352722 -2.49892354188041
4.50% 0.893094081218 0.0003111454 0.02720352722 -4.6177482586357
4.50% 0.893094081218 0.0003111454 0.02720352722 1.97497699588247
4.50% 0.893094081218 0.0003111454 0.02720352722 -4.34597465977471
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.13398418271215
4.50% 0.893094081218 0.0003111454 0.02720352722 9.12875620180065
4.50% 0.893094081218 0.0003111454 0.02720352722 4.28142477214546
4.50% 0.893094081218 0.0003111454 0.02720352722 -2.54770770795234
4.50% 0.893094081218 0.0003111454 0.02720352722 2.54485194098466
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.40675208570699
4.50% 0.893094081218 0.0003111454 0.02720352722 1.34030706909171
4.50% 0.893094081218 0.0003111454 0.02720352722 1.83558710826271
4.50% 0.893094081218 0.0003111454 0.02720352722 3.66674187660563
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.588467463419091
4.50% 0.893094081218 0.0003111454 0.02720352722 -2.81221820134392
4.50% 0.893094081218 0.0003111454 0.02720352722 0.459599929074601
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.456293553332266
4.50% 0.893094081218 0.0003111454 0.02720352722 1.6228592281328
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.50167675383715
4.50% 0.893094081218 0.0003111454 0.02720352722 -2.77765873174957
4.50% 0.893094081218 0.0003111454 0.02720352722 3.10137260949443
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.10775133735551
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.41649080610071
4.50% 0.893094081218 0.0003111454 0.02720352722 1.32974679470832
4.50% 0.893094081218 0.0003111454 0.02720352722 0.535739154479671
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.86792287287381
4.50% 0.893094081218 0.0003111454 0.02720352722 0.366733596618444
4.50% 0.893094081218 0.0003111454 0.02720352722 0.352309080673768
4.50% 0.893094081218 0.0003111454 0.02720352722 0.772208460929182
4.50% 0.893094081218 0.0003111454 0.02720352722 2.94261597827222
4.50% 0.893094081218 0.0003111454 0.02720352722 -2.07278169579539
4.50% 0.893094081218 0.0003111454 0.02720352722 0.505448817854222
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.384160454303784
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.192617429762355
4.50% 0.893094081218 0.0003111454 0.02720352722 0.837086963334111
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.94220093448968
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.641517565822519
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.767164708336369
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.095691929941894
4.50% 0.893094081218 0.0003111454 0.02720352722 0.095892870630074
4.50% 0.893094081218 0.0003111454 0.02720352722 0.77186874996215
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.025568738966802
4.50% 0.893094081218 0.0003111454 0.02720352722 1.61582200725349
4.50% 0.893094081218 0.0003111454 0.02720352722 0.312351069243798
4.50% 0.893094081218 0.0003111454 0.02720352722 1.46348826904399
4.50% 0.893094081218 0.0003111454 0.02720352722 0.736257326677654
4.50% 0.893094081218 0.0003111454 0.02720352722 1.79158565412399
4.50% 0.893094081218 0.0003111454 0.02720352722 1.75012026901471
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.411743161870271
4.50% 0.893094081218 0.0003111454 0.02720352722 0.592032872590015
4.50% 0.893094081218 0.0003111454 0.02720352722 2.24372027130307
4.50% 0.893094081218 0.0003111454 0.02720352722 -0.597861342004796
4.50% 0.893094081218 0.0003111454 0.02720352722 -2.00117990478614
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.16906954479774
4.50% 0.893094081218 0.0003111454 0.02720352722 0.498551051088668
4.50% 0.893094081218 0.0003111454 0.02720352722 -1.14409008302067
4.50% 0.893094081218 0.0003111454 0.02720352722 3.18209142471883
4.50% 0.893094081218 0.0003111454 0.02720352722 0.051118256359257
4.25% 0.893094081218 0.0003111454 0.02720352722 -1.09208729073358
4.25% 0.893094081218 0.0003111454 0.02720352722 0.336262237793527
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.396127504519723
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.693271720873018
4.25% 0.893094081218 0.0003111454 0.02720352722 1.59440549373123
4.25% 0.893094081218 0.0003111454 0.02720352722 -1.1958086301454
4.25% 0.893094081218 0.0003111454 0.02720352722 0.161712531041256
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.013825153861532
4.25% 0.893094081218 0.0003111454 0.02720352722 0.09263569342264
4.25% 0.893094081218 0.0003111454 0.02720352722 0.191300933935686
4.25% 0.893094081218 0.0003111454 0.02720352722 0.979629707256073
4.25% 0.893094081218 0.0003111454 0.02720352722 0.153638742007189
4.25% 0.893094081218 0.0003111454 0.02720352722 0.298152171994143
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.004425261801991
4.25% 0.893094081218 0.0003111454 0.02720352722 1.6229838486394
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.383827330879398
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.353176432837511
4.25% 0.893094081218 0.0003111454 0.02720352722 0.616683922770806
4.25% 0.893094081218 0.0003111454 0.02720352722 0.286307348250832
4.25% 0.893094081218 0.0003111454 0.02720352722 -0.030937149917441
4% 0.893094081218 0.0003111454 0.02720352722 0.424745714639978
4% 0.893094081218 0.0003111454 0.02720352722 -0.30161771324399
4% 0.893094081218 0.0003111454 0.02720352722 -0.473203990518839
4% 0.893094081218 0.0003111454 0.02720352722 1.15208991310137
4% 0.893094081218 0.0003111454 0.02720352722 -0.051444784107498
4% 0.893094081218 0.0003111454 0.02720352722 0.63610287923068
4% 0.893094081218 0.0003111454 0.02720352722 -1.04903147429958
4% 0.893094081218 0.0003111454 0.02720352722 0.619189294607348
4% 0.893094081218 0.0003111454 0.02720352722 -0.03667022093839
4% 0.893094081218 0.0003111454 0.02720352722 0.667530964914985
4% 0.893094081218 0.0003111454 0.02720352722 0.027463858017174
4% 0.893094081218 0.0003111454 0.02720352722 -2.45952163731357
4% 0.893094081218 0.0003111454 0.02720352722 1.25450644986463
4% 0.893094081218 0.0003111454 0.02720352722 0.943465063443317
4% 0.893094081218 0.0003111454 0.02720352722 0.919749709170316
4% 0.893094081218 0.0003111454 0.02720352722 -0.565416685926646
4% 0.893094081218 0.0003111454 0.02720352722 0.26955997166645
4% 0.893094081218 0.0003111454 0.02720352722 0.587420922602171
4% 0.893094081218 0.0003111454 0.02720352722 0.772289900505855
4% 0.893094081218 0.0003111454 0.02720352722 0.126455623263247
4% 0.893094081218 0.0003111454 0.02720352722 0.171383763704481
4% 0.893094081218 0.0003111454 0.02720352722 0.835633652808086
4% 0.893094081218 0.0003111454 0.02720352722 -0.349676905497402
4% 0.893094081218 0.0003111454 0.02720352722 0.099177459901022
4% 0.893094081218 0.0003111454 0.02720352722 1.07422512105405
4% 0.893094081218 0.0003111454 0.02720352722 0.051602136935217
4% 0.893094081218 0.0003111454 0.02720352722 0.548354587681341
4% 0.893094081218 0.0003111454 0.02720352722 -0.385041364631637
4% 0.893094081218 0.0003111454 0.02720352722 -1.77937248411866
4% 0.893094081218 0.0003111454 0.02720352722 1.25830119996434
4% 0.893094081218 0.0003111454 0.02720352722 0.049225619692707
4% 0.893094081218 0.0003111454 0.02720352722 -0.496327402784545
4% 0.893094081218 0.0003111454 0.02720352722 -0.665235535163566
4% 0.893094081218 0.0003111454 0.02720352722 -0.137052355055968
4% 0.893094081218 0.0003111454 0.02720352722 0.264457083763875
4% 0.893094081218 0.0003111454 0.02720352722 -1.58520655033146
4% 0.893094081218 0.0003111454 0.02720352722 -4.44569520397787
4% 0.893094081218 0.0003111454 0.02720352722 2.31437552568275
4% 0.893094081218 0.0003111454 0.02720352722 2.61092849737731
 4% 0.893094081218 0.0003111454 0.02720352722 -1.02725886508566
4% 0.893094081218 0.0003111454 0.02720352722 -0.714560889747553
4% 0.893094081218 0.0003111454 0.02720352722 -0.327023933970934
4% 0.893094081218 0.0003111454 0.02720352722 0.39660484568076
4% 0.893094081218 0.0003111454 0.02720352722 -1.02923932503012
4% 0.893094081218 0.0003111454 0.02720352722 -1.13842763545596
4% 0.893094081218 0.0003111454 0.02720352722 -0.264585223965923
4% 0.893094081218 0.0003111454 0.02720352722 -1.33809311220788
4% 0.893094081218 0.0003111454 0.02720352722 1.92767424198251
4% 0.893094081218 0.0003111454 0.02720352722 -0.681125004666529
4% 0.893094081218 0.0003111454 0.02720352722 -0.472127266901064
4% 0.893094081218 0.0003111454 0.02720352722 -0.138307212356065
4% 0.893094081218 0.0003111454 0.02720352722 1.8623805419356
4% 0.893094081218 0.0003111454 0.02720352722 -0.751643045153787
4% 0.893094081218 0.0003111454 0.02720352722 0.608232220438057
4% 0.893094081218 0.0003111454 0.02720352722 0.756073991267357
4% 0.893094081218 0.0003111454 0.02720352722 0.118730880166487
4% 0.893094081218 0.0003111454 0.02720352722 0.648837334393065
4% 0.893094081218 0.0003111454 0.02720352722 0.284872281336267
4% 0.893094081218 0.0003111454 0.02720352722 0.724436664599035
4% 0.893094081218 0.0003111454 0.02720352722 0.719682537562303
4% 0.893094081218 0.0003111454 0.02720352722 0.784913009910113
4% 0.893094081218 0.0003111454 0.02720352722 -1.19665677527923
4% 0.893094081218 0.0003111454 0.02720352722 -0.002852066162126
4% 0.893094081218 0.0003111454 0.02720352722 0.428543417507734
4% 0.893094081218 0.0003111454 0.02720352722 -0.433990357954069
4% 0.893094081218 0.0003111454 0.02720352722 -0.031922482383927
4% 0.893094081218 0.0003111454 0.02720352722 -0.053618753768091
4% 0.893094081218 0.0003111454 0.02720352722 0.384836607148443
4% 0.893094081218 0.0003111454 0.02720352722 0.584120331392716
4% 0.893094081218 0.0003111454 0.02720352722 -0.247212105383825
4% 0.893094081218 0.0003111454 0.02720352722 -0.20057600195669
4% 0.893094081218 0.0003111454 0.02720352722 0.80140923193146
4% 0.893094081218 0.0003111454 0.02720352722 -0.911596077650911
4% 0.893094081218 0.0003111454 0.02720352722 2.74127681235664
4% 0.893094081218 0.0003111454 0.02720352722 1.30429918754052
4% 0.893094081218 0.0003111454 0.02720352722 0.370255966920214
4% 0.893094081218 0.0003111454 0.02720352722 1.80726291462405
4% 0.893094081218 0.0003111454 0.02720352722 0.792221792188679
4% 0.893094081218 0.0003111454 0.02720352722 -0.797756635934856
4% 0.893094081218 0.0003111454 0.02720352722 0.06769872106033
4% 0.893094081218 0.0003111454 0.02720352722 0.580503698284288
4% 0.893094081218 0.0003111454 0.02720352722 0.597480772537119
3.75% 0.893094081218 0.0003111454 0.02720352722 0.472905770410948
3.75% 0.893094081218 0.0003111454 0.02720352722 0.614729409946077
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.330155351891928
3.75% 0.893094081218 0.0003111454 0.02720352722 1.32762066062336
3.75% 0.893094081218 0.0003111454 0.02720352722 0.790059706089339
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.313706935433605
3.75% 0.893094081218 0.0003111454 0.02720352722 1.29607998285491
3.75% 0.893094081218 0.0003111454 0.02720352722 0.39063318184228
3.75% 0.893094081218 0.0003111454 0.02720352722 -2.61192384733308
3.75% 0.893094081218 0.0003111454 0.02720352722 1.8149575334335
3.75% 0.893094081218 0.0003111454 0.02720352722 1.41978434052308
3.75% 0.893094081218 0.0003111454 0.02720352722 0.165074806599548
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.163575088538916
3.75% 0.893094081218 0.0003111454 0.02720352722 1.87620224840179
3.75% 0.893094081218 0.0003111454 0.02720352722 0.233071564142265
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.133407549260872
3.75% 0.893094081218 0.0003111454 0.02720352722 0.097214773471383
3.75% 0.893094081218 0.0003111454 0.02720352722 1.14324907014578
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.007959196557429
3.75% 0.893094081218 0.0003111454 0.02720352722 1.63644550896758
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.045761803177938
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.104806591577867
3.75% 0.893094081218 0.0003111454 0.02720352722 0.924362385325368
3.75% 0.893094081218 0.0003111454 0.02720352722 -2.03421516770409
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.188669244844754
3.75% 0.893094081218 0.0003111454 0.02720352722 1.45720273956919
3.75% 0.893094081218 0.0003111454 0.02720352722 0.502154552346479
3.75% 0.893094081218 0.0003111454 0.02720352722 -1.01527696176964
3.75% 0.893094081218 0.0003111454 0.02720352722 1.32247595893471
3.75% 0.893094081218 0.0003111454 0.02720352722 1.53982982789566
3.75% 0.893094081218 0.0003111454 0.02720352722 1.81292291676018
3.75% 0.893094081218 0.0003111454 0.02720352722 0.205658589526528
3.75% 0.893094081218 0.0003111454 0.02720352722 0.579599007851965
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.068108396059071
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.735257449611674
3.75% 0.893094081218 0.0003111454 0.02720352722 0.257631274469383
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.922600365055531
3.75% 0.893094081218 0.0003111454 0.02720352722 1.55185356302768
3.75% 0.893094081218 0.0003111454 0.02720352722 -0.192860397725429
Ab. Return %
-1.202468944
-1.196657942 R_ex= α+β.R_IHSG + ϵ
-2.176837743
0.259995530
-1.022602625 R_Abn= R_ex -
1.611954377 R_KLBF
0.126836639
-3.905020635
3.609825424 Ab. Return KLBF%
0.073429638 20.000000000
-0.536736417
-1.840010056 15.000000000
0.471521145
1.360189788
10.000000000
-1.413580571
-2.832489262 Ab. Return
-2.243221445 5.000000000 %
1.508530629
-0.036315165 0.000000000
2020-01-22

2020-02-25

2020-03-31
2020-04-17

2020-05-28

2020-07-20

2020-08-27

2020-09-30
2020-10-16
2020-11-06
2020-11-24

2021-01-07
0.036320442
2020-02-07

2020-03-12

2020-05-06

2020-06-16
2020-07-02

2020-08-06

2020-09-14

2020-12-11
2.205296772 -5.000000000
-1.279128310
-2.995526838 -10.000000000
0.381715384
-4.149327219
0.716006482
-0.345757387
-1.088619375 R_ex=0.0003+0.8931.R_IHSG + 0.0272
-0.578707631
-1.394003498
3.216154708
4.475985731
-4.959234625
-1.844450137
-0.172460440
-2.349356161
-1.828784679
-0.243188182
-0.386277284
3.926064492
7.524045976
-2.080811013
-1.462158807
-2.286674682
-4.330499771
0.697840582
2.034356239
6.013051446
12.287685006
-1.509917457
8.960130953
-4.559315395
-2.066749006
-2.561134727
-4.098355600
-0.896284600
-3.052474038
6.104407764
3.611387915
-2.594244076
1.265442161
1.526154360
2.249830842
1.976044243
0.664250508
1.077412521
5.609360445
8.294302169
0.957900708
-4.983431789
-2.093883895
-1.954726742
3.692983178
-0.163248501
-1.908524094
0.942200934
1.724558802
0.767164708
0.095691930
-0.095892871
-1.486160146
-3.571555711
-2.735224751
-0.689703174
1.188029220
3.691785602
-2.508435941
0.415949358
0.058379770
-0.592032873
-1.179888217
-0.454772456
6.256499575
-2.232287255
-3.315452658
2.955682225
-1.758603784
0.299756881
-0.306514300
3.209841855
1.081054845
-1.687674678
0.147752760
0.853344960
-0.849002048
-0.332193510
1.296253326
0.151162736
1.068156242
-0.153638742
2.042978988
-0.975961033
-1.292952860
1.041718130
-3.568392700
-1.296951922
2.795882604
0.363161049
-2.080373025
-1.045183785
1.838391859
1.204814720
3.669868193
1.903571989
-1.737344718
-1.893074806
-2.221388608
-0.007468988
2.595487250
2.140034758
-0.292965925
1.596209805
-1.848536675
-0.684583421
1.629170461
-1.208535176
0.165204390
0.492743335
-0.171383764
-1.143324154
-0.576250943
-0.410702048
0.175774923
-1.903457896
1.023970711
0.075445709
-0.083977947
-0.308932139
0.264252152
0.183829243
0.351750146
0.765987135
-1.514457190
0.002929887
-0.377458170
4.104546000
-1.658553362
-1.802928225
0.390938258
-1.296350828
1.583589236
-1.883380351
-1.861570512
5.419218404
0.357706817
2.362753062
-2.799889909
-0.511481357
2.787314115
2.008587695
-1.732829311
-0.926701632
-0.756073991
1.478711407
-0.019902555
-2.159876301
-0.087489976
-0.403228768
-0.469457511
-0.690132029
-0.638177589
0.861779328
0.115520947
0.031922482
1.012087283
-0.068382838
-3.107779904
-1.047286417
-1.766633279
-2.139201969
-0.444336155
0.351504724
-0.304297038
-2.680489123
-0.793747290
-2.464468842
1.818167037
0.605706119
-0.914958011
0.073664333
-0.139574398
-1.279177274
0.330155352
-1.327620661
-1.458960138
-0.696396267
0.064464417
-1.061770066
4.301111105
-3.143861335
-0.746379501
-2.171767975
1.260216624
-1.198236147
-0.906472238
0.472390600
-1.110728287
0.221938643
0.007959197
2.403958531
-0.277862792
0.104806592
-0.599687061
-0.554781596
-2.469138064
-0.774608883
-0.841137603
3.056093288
-2.322475959
-0.866429154
15.912829592
-4.751113135
-7.424837103
1.985041303
3.870053688
0.654222829
-3.595471924
-1.236396150
4.280910712
-0.002262858
Ab. Return
%