Data historis Apple

Tanggal Terakhir Pembukaan Tertinggi Terendah Vol. Perubahan%

06/03/2020 28903 28200 29082 28123 56,54M -1,33%
05/03/2020 29292 29552 29955 29141 46,89M -3,24%
04/03/2020 30274 29644 30340 29313 54,79M 4,64%
03/03/2020 28932 30367 30400 28580 79,87M -3,18%
02/03/2020 29881 28228 30144 27772 85,35M 9,31%
28/02/2020 27336 25726 27841 25637 106,72M -0,06%
27/02/2020 27352 28110 28600 27296 80,15M -6,54%
26/02/2020 29265 28653 29788 28650 49,68M 1,59%
25/02/2020 28808 30095 30253 28613 57,67M -3,39%
24/02/2020 29818 29726 30418 28923 55,55M -4,75%
21/02/2020 31305 31862 32045 31050 32,43M -2,26%
20/02/2020 32030 32263 32465 31821 25,14M -1,03%
19/02/2020 32362 32000 32457 32000 23,50M 1,45%
18/02/2020 31900 31536 31975 31461 38,19M -1,83%
14/02/2020 32495 32474 32598 32285 20,03M 0,02%
13/02/2020 32487 32419 32622 32335 23,69M -0,71%
12/02/2020 32720 32147 32722 32147 28,43M 2,37%
11/02/2020 31961 32360 32390 31871 23,58M -0,60%
10/02/2020 32155 31418 32155 31385 27,34M 0,47%
07/02/2020 32003 32237 32340 31800 29,42M -1,59%
06/02/2020 32521 32257 32522 32026 26,36M 1,17%
05/02/2020 32145 32352 32476 31895 29,71M 0,82%
04/02/2020 31885 31531 31964 31363 34,15M 3,30%
03/02/2020 30866 30430 31349 30222 43,50M -0,27%
31/01/2020 30951 32093 32268 30829 49,90M -4,43%
30/01/2020 32387 32054 32409 31875 31,69M -0,14%
29/01/2020 32434 32445 32785 32138 54,15M 2,09%
28/01/2020 31769 31260 31840 31219 40,56M 2,83%
27/01/2020 30895 31006 31177 30488 40,49M -2,94%
24/01/2020 31831 32025 32333 31752 36,63M -0,29%
23/01/2020 31923 31792 31956 31565 26,12M 0,48%
22/01/2020 31770 31858 31999 31731 25,46M 0,36%
21/01/2020 31657 31719 31902 31600 27,71M -0,68%
17/01/2020 31873 31627 31874 31500 34,45M 1,11%
16/01/2020 31524 31359 31570 31209 27,21M 1,25%
15/01/2020 31134 31185 31550 30955 30,48M -0,43%
14/01/2020 31268 31670 31757 31217 40,65M -1,35%
13/01/2020 31696 31164 31707 31115 30,52M 2,14%
10/01/2020 31033 31060 31267 30825 35,22M 0,23%
09/01/2020 30963 30724 31043 30620 42,62M 2,12%
08/01/2020 30319 29716 30444 29716 33,09M 1,61%
07/01/2020 29839 29984 30090 29748 27,88M -0,47%
06/01/2020 29980 29379 29996 29275 29,64M 0,80%
Data historis Samsung
Tanggal Terakhir Pembukaan Tertinggi Terendah Vol. Perubahan%
06/03/2020 56.5 56.6 57.2 56.2 18,59M -2,25%
05/03/2020 57.8 57.6 58 56.7 0,98K 0,70%
04/03/2020 57.4 54.8 57.6 54.7 24,32M 3,61%
03/03/2020 55.4 56.7 56.9 55.2 7,64K 0,73%
02/03/2020 55 54.5 55.5 53.6 0,27K 1,48%
01/03/2020 54.2 54.2 54.2 54.2 - 0,00%
28/02/2020 54.2 55.1 55.5 54.2 29,91M -3,04%
27/02/2020 55.9 56.3 56.9 55.5 1,38K -1,06%
26/02/2020 56.5 56.1 57 56.1 6,55K -2,42%
25/02/2020 57.9 56.2 58 56.2 23,07M 1,94%
24/02/2020 56.8 57.4 58.1 56.8 25,36M -4,05%
23/02/2020 59.2 59.2 59.2 59.2 - 0,00%
21/02/2020 59.2 58.8 59.8 58.5 13,28M -1,33%
20/02/2020 60 60.7 61.3 59.6 14,51M -0,33%
19/02/2020 60.2 59.8 60.4 59.4 12,94M 0,67%
18/02/2020 59.8 60.8 60.9 59.7 16,63M -2,76%
17/02/2020 61.5 61.6 62 61.2 8,49M -0,49%
16/02/2020 61.8 61.8 61.8 61.8 - 0,00%
14/02/2020 61.8 60.9 61.9 60.2 13,26M 1,81%
13/02/2020 60.7 61.2 61.6 60.5 18,34M 0,33%
12/02/2020 60.5 60.3 60.7 59.7 12,73M 1,00%
11/02/2020 59.9 59.8 60.7 59.7 10,95M 0,34%
10/02/2020 59.7 59.2 59.8 59.1 12,69M -1,16%
09/02/2020 60.4 60.4 60.4 60.4 - 0,00%
07/02/2020 60.4 61.1 61.2 59.7 16,27M -1,15%
06/02/2020 61.1 60.1 61.1 59.7 14,68M 2,69%
05/02/2020 59.5 60 60.2 58.9 18,19M 1,02%
04/02/2020 58.9 57.1 59 56.8 21,10M 2,97%
03/02/2020 57.2 55.5 57.4 55.2 22,91M 1,42%
02/02/2020 56.4 56.4 56.4 56.4 - 0,00%
31/01/2020 56.4 57.8 58.4 56.4 19,49M -1,40%
30/01/2020 57.2 58.8 58.8 56.8 20,72M -3,21%
29/01/2020 59.1 59.1 59.7 58.8 16,26M 0,51%
28/01/2020 58.8 59.4 59.4 58.3 22,63M -3,29%
27/01/2020 60.8 60.8 60.8 60.8 - 0,00%
23/01/2020 60.8 61.8 61.8 60.7 14,88M -2,41%
22/01/2020 62.3 60.5 62.6 60.4 15,05M 1,47%
21/01/2020 61.4 62 62.4 61.2 11,11M -1,60%
20/01/2020 62.4 62 62.8 61.7 12,46M 1,79%
19/01/2020 61.3 61.3 61.3 61.3 - 0,00%
17/01/2020 61.3 61.9 62 61 15,45M 0,99%
16/01/2020 60.7 59.1 60.7 59 13,56M 2,88%
15/01/2020 59 59.5 59.6 58.9 13,72M -1,67%
14/01/2020 60 60.4 61 59.9 16,08M 0,00%
13/01/2020 60 59.6 60 59.1 11,26M 0,84%
12/01/2020 59.5 59.5 59.5 59.5 - 0,00%
10/01/2020 59.5 58.8 59.7 58.3 15,83M 1,54%
09/01/2020 58.6 58.4 58.6 57.4 23,23M 3,17%
08/01/2020 56.8 56.2 57.4 55.9 23,33M 1,79%
07/01/2020 55.8 55.7 56.4 55.6 9,89M 0,54%
06/01/2020 55.5 54.9 55.6 54.6 10,24M 0,00%
Date Price Open High Low Change %
3/6/2020 14230 14190 14295 14190 0.42%
3/5/2020 14170 14120 14190 14120 0.39%
3/4/2020 14115 14255 14255 14095 -1.17%
3/3/2020 14281.5 14196.5 14286.5 14196.5 0.12%
3/2/2020 14265 14355 14420 14225 -0.58%
2/28/2020 14347.5 14057.5 14347.5 14057.5 2.23%
2/27/2020 14035 13935 14035 13935 0.74%
2/26/2020 13932.5 13887.5 13947.5 13887.5 0.36%
2/25/2020 13882.5 13872.5 13912.5 13872.5 0.09%
2/24/2020 13870 13775 13895 13775 0.76%
2/21/2020 13765 13720 13765 13720 0.42%
2/20/2020 13707.5 13697.5 13777.5 13697.5 0.15%
2/19/2020 13687.5 13697.5 13722.5 13687.5 0.16%
2/18/2020 13665 13655 13695 13655 0.09%
2/17/2020 13652.5 13672.5 13692.5 13651.5 -0.16%
2/14/2020 13675 13685 13715 13675 -0.04%
2/13/2020 13680 13660 13715 13660 0.15%
2/12/2020 13660 13645 13680 13645 -0.04%
2/11/2020 13665 13695 13695 13665 -0.22%
2/10/2020 13695 13675 13730 13675 0.15%
2/7/2020 13675 13620 13680 13620 0.40%
2/6/2020 13620 13645 13675 13595 -0.40%
2/5/2020 13675 13695 13735 13675 -0.26%
2/4/2020 13710 13745 13770 13695 -0.24%
2/3/2020 13742.5 13662.5 13742.5 13662.5 0.64%
1/31/2020 13655 13645 13663 13645 0.07%
1/30/2020 13645 13635 13672 13630 0.13%
1/29/2020 13627.5 13622.5 13649.5 13622.5 -0.07%
1/28/2020 13637.5 13617.5 13660.5 13617.5 0.24%
1/27/2020 13605 13575 13625 13575 0.24%
1/24/2020 13572.5 13637.5 13645.5 13572.5 -0.42%
1/23/2020 13630 13640 13650 13605 -0.11%
1/22/2020 13644.5 13664.5 13689.5 13624.5 -0.10%
1/21/2020 13657.5 13637.5 13677.5 13632.5 0.18%
1/20/2020 13632.5 13642.5 13660.5 13632.5 -0.04%
1/17/2020 13637.5 13647.5 13667.5 13632.5 0.06%
1/16/2020 13630 13680 13680 13620 -0.26%
1/15/2020 13665 13675 13730 13665 -0.04%
1/14/2020 13670 13655 13695 13635 0.01%
1/13/2020 13668 13733 13743 13668 -0.69%
1/10/2020 13762.5 13857.5 13860.5 13747.5 -0.63%
1/9/2020 13850 13855 13870 13835 -0.31%
1/8/2020 13892.5 13907.5 13942.5 13892.5 0.13%
1/7/2020 13875 13935 13935 13875 -0.47%
1/6/2020 13940 13925 13970 13925 0.11%
1/3/2020 13925 13880 13935 13880 0.26%
1/2/2020 13889 13870 13905 13870 0.05%
1/1/2020 13882.5 13882.5 13882.5 13882.5 0.00%
 Apple Samsung
Tanggal Index Time (T)(x1) Terakhir (USD) (y) Vol. (dalam Milyar) (x4) Terakhir (KRW) (x3)
06/01/2020 1 300 3 55,500
07/01/2020 2 298 3 55,800
08/01/2020 3 303 3 56,800
09/01/2020 4 310 4 58,600
10/01/2020 5 310 4 59,500
13/01/2020 6 317 3 60,000
14/01/2020 7 313 4 60,000
15/01/2020 8 311 3 59,000
16/01/2020 9 315 3 60,700
17/01/2020 10 319 3 61,300
21/01/2020 11 317 3 61,400
22/01/2020 12 318 3 62,300
23/01/2020 13 319 3 60,800
27/01/2020 14 309 4 60,800
28/01/2020 15 318 4 58,800
29/01/2020 16 324 5 59,100
30/01/2020 17 324 3 57,200
31/01/2020 18 310 5 56,400
03/02/2020 19 309 4 57,200
04/02/2020 20 319 3 58,900
05/02/2020 21 321 3 59,500
06/02/2020 22 325 3 61,100
07/02/2020 23 320 3 60,400
10/02/2020 24 322 3 59,700
11/02/2020 25 320 2 59,900
12/02/2020 26 327 3 60,500
13/02/2020 27 325 2 60,700
14/02/2020 28 325 2 61,800
18/02/2020 29 319 4 59,800
19/02/2020 30 324 2 60,200
20/02/2020 31 320 3 60,000
21/02/2020 32 313 3 59,200
24/02/2020 33 298 6 56,800
25/02/2020 34 288 6 57,900
26/02/2020 35 293 5 56,500
27/02/2020 36 274 8 55,900
28/02/2020 37 273 11 54,200
02/03/2020 38 299 9 55,000
03/03/2020 39 289 8 55,400
04/03/2020 40 303 5 57,400
05/03/2020 41 293 5 57,800
06/03/2020 42 289 6 56,500
 y= 706,889+0,144X1-0,034X2+0,00131X3-2,3043X4
Kurs USD-IDR (xIndex Time (T)( y topi (|Yt - Yt(topi)|/Yt)*100
13,940 1 300.5 0.242493 MAPE 1.45
13,875 2 303.7 1.7395
13,893 3 303.3 0.046227
13,850 4 305.1 1.494415
13,763 5 311.1 0.234946
13,668 6 316.1 0.258517
13,670 7 313.9 0.383772
13,665 8 315.2 1.235317
13,630 9 319.5 1.345576
13,638 10 318.5 0.057904
13,658 11 319.7 0.97775
13,645 12 322.0 1.327801
13,630 13 320.5 0.395416
13,605 14 318.2 2.899895
13,638 15 314.6 0.985716
13,628 16 312.3 3.844518
13,645 17 314.6 2.954738
13,655 18 309.1 0.120249
13,743 19 308.8 0.057855
13,710 20 314.5 1.395871
13,675 21 317.6 1.212971
13,620 22 322.5 0.850202
13,675 23 319.1 0.282364
13,695 24 318.2 1.065656
13,665 25 320.4 0.261389
13,660 26 320.4 2.113518
13,680 27 321.2 1.127529
13,675 28 323.8 0.341967
13,665 29 317.5 0.464218
13,688 30 320.8 0.874111
13,708 31 319.6 0.205617
13,765 32 315.1 0.654729
13,870 33 303.2 1.667012
13,883 34 303.9 5.207205
13,933 35 302.4 3.213342
14,035 36 291.2 6.081753
14,348 37 272.4 0.335956
14,265 38 281.4 6.204429
14,282 39 282.7 2.332911
14,115 40 296.9 1.966155
14,170 41 297.5 1.548282
14,230 42 291.7 0.920338
TOTAL 60.93013
Index Time (T)(x1) y topi Forecast(y topi) Lower Confidence Bound(y topi)
1 300.5288
2 303.6724
3 303.3302 350
4 305.071
5 311.0608 300

6 316.1427 250
7 313.8846
8 315.2341 200
9 319.5397 150
10 318.5456
11 319.6958 100
12 321.9752
50
13 320.4973
14 318.1768 0
15 314.589 1 3 5 7 9 11 13 15 17 19 21 23 25 27 29 31 33 3
16 312.3323
17 314.5751 y topi Forecast(y topi)
18 309.1383 Lower Confidence Bound(y topi) Upper Confidence

19 308.8387
20 314.4605
21 317.5976
22 322.4684
23 319.1289
24 318.1595
25 320.4476
26 320.4277
27 321.2478
28 323.8426
29 317.526
30 320.8157
31 319.6428
32 315.1131
33 303.235
34 303.905
35 302.3661
36 291.232
37 272.4447
38 281.3536
39 282.7243
40 296.9024
41 297.5266
42 291.7148 291.714763136158 291.71
43 291.27455649482 278.24
44 290.834349853482 272.41
45 290.394143212145 267.83
46 289.953936570807 263.89
47 289.513729929469 260.36
48 289.073523288131 257.12
49 288.633316646794 254.10
50 288.193110005456 251.26
 Upper Confidence Bound(y topi)

17 19 21 23 25 27 29 31 33 35 37 39 41 43 45 47 49

Forecast(y topi)
onfidence Bound(y topi) Upper Confidence Bound(y topi)

291.71
304.31
309.26
312.96
316.02
318.67
321.03
323.16
325.12
Index Timey topi
1 300.5288
2 303.6724
3 303.3302
4 305.071
5 311.0608
6 316.1427
7 313.8846
8 315.2341
9 319.5397
10 318.5456
11 319.6958
12 321.9752
13 320.4973
14 318.1768
15 314.589
16 312.3323
17 314.5751
18 309.1383
19 308.8387
20 314.4605
21 317.5976
22 322.4684
23 319.1289
24 318.1595
25 320.4476
26 320.4277
27 321.2478
28 323.8426
29 317.526
30 320.8157
31 319.6428
32 315.1131
33 303.235
34 303.905
35 302.3661
36 291.232
37 272.4447
38 281.3536
39 282.7243
40 296.9024
41 297.5266
42 291.7148
Index Time (T)(x1) Terakhir (USD) (y) Forecast( Terakhir (USD) (Lower Confidence Bound(
1 300
2 298
3 303 400
4 310 350
5 310
300
6 317
250
7 313
8 311 200

9 315 150
10 319 100
11 317 50
12 318
-
13 319 1 4 7 10 13 16 19 22 25 28 31 34 37 40 4
14 309
15 318
Terakhir (USD) (y)
16 324 Forecast( Terakhir (USD) (y) )
17 324 Lower Confidence Bound( Terakhir (USD) (y) )
18 310 Upper Confidence Bound( Terakhir (USD) (y) )

19 309
20 319
21 321
22 325
23 320
24 322
25 320
26 327
27 325
28 325
29 319
30 324
31 320
32 313
33 298
34 288
35 293
36 274
37 273
38 299
39 289
40 303
41 293
42 289 289.03 289.03
43 288.59 271.43
44 288.15 263.90
45 287.71 258.00
46 287.27 252.96
47 286.83 248.45
48 286.39 244.33
49 285.95 240.50
50 285.51 236.90
51 285.07 233.48
52 284.63 230.23
53 284.19 227.10
 Upper Confidence Bound( Terakhir (USD) (y) )

10 13 16 19 22 25 28 31 34 37 40 43 46 49 52

Terakhir (USD) (y)

Forecast( Terakhir (USD) (y) )
Lower Confidence Bound( Terakhir (USD) (y) )
Upper Confidence Bound( Terakhir (USD) (y) )

289
306
312
317
322
325
328
331
334
337
339
341
Index TimeTerakhir (USD) (y)
1 300
2 298
3 303
4 310
5 310
6 317
7 313
8 311
9 315
10 319
11 317
12 318
13 319
14 309
15 318
16 324
17 324
18 310
19 309
20 319
21 321
22 325
23 320
24 322
25 320
26 327
27 325
28 325
29 319
30 324
31 320
32 313
33 298
34 288
35 293
36 274
37 273
38 299
39 289
40 303
41 293
42 289
 Apple Samsung
Tanggal Index TimeTerakhir ( Vol. (dala Terakhir ( Kurs USD-IDR (x2)
06/01/202 1 300 3 55,500 13,940
07/01/202 2 298 3 55,800 13,875
08/01/202 3 303 3 56,800 13,893
09/01/202 4 310 4 58,600 13,850
10/01/202 5 310 4 59,500 13,763
13/01/202 6 317 3 60,000 13,668
14/01/202 7 313 4 60,000 13,670
15/01/202 8 311 3 59,000 13,665
16/01/202 9 315 3 60,700 13,630
17/01/202 10 319 3 61,300 13,638
21/01/202 11 317 3 61,400 13,658
22/01/202 12 318 3 62,300 13,645
23/01/202 13 319 3 60,800 13,630
27/01/202 14 309 4 60,800 13,605
28/01/202 15 318 4 58,800 13,638
29/01/202 16 324 5 59,100 13,628
30/01/202 17 324 3 57,200 13,645
31/01/202 18 310 5 56,400 13,655
03/02/202 19 309 4 57,200 13,743
04/02/202 20 319 3 58,900 13,710
05/02/202 21 321 3 59,500 13,675
06/02/202 22 325 3 61,100 13,620
07/02/202 23 320 3 60,400 13,675
10/02/202 24 322 3 59,700 13,695
11/02/202 25 320 2 59,900 13,665
12/02/202 26 327 3 60,500 13,660
13/02/202 27 325 2 60,700 13,680
14/02/202 28 325 2 61,800 13,675
18/02/202 29 319 4 59,800 13,665
19/02/202 30 324 2 60,200 13,688
20/02/202 31 320 3 60,000 13,708
21/02/202 32 313 3 59,200 13,765
24/02/202 33 298 6 56,800 13,870
25/02/202 34 288 6 57,900 13,883
26/02/202 35 293 5 56,500 13,933
27/02/202 36 274 8 55,900 14,035
28/02/202 37 273 11 54,200 14,348
02/03/202 38 299 9 55,000 14,265
03/03/202 39 289 8 55,400 14,282
04/03/202 40 303 5 57,400 14,115
05/03/202 41 293 5 57,800 14,170
06/03/202 42 289 6 56,500 14,230
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.8885551379
R Square 0.789530233
Adjusted R Square 0.7667767447
Standard Error 6.7101582452
Observations 42

ANOVA
df SS MS F Significance F
Regression 4 6249.515 1562.379 34.69931 4.702E-12
Residual 37 1665.97 45.02622
Total 41 7915.485

CoefficientsStandard Error t Stat P-value Lower 95%Upper 95%Lower 95,0%

Intercept 706.88950947 176.5657 4.00355 0.000289 349.1335 1064.646 349.1335
Vol. (dalam Milyar) (x4) -2.304341723 0.984306 -2.341084 0.024725 -4.298734 -0.309949 -4.298734
Terakhir (KRW) (x3) 0.0013072937 0.000902 1.450078 0.155461 -0.000519 0.003134 -0.000519
Kurs USD-IDR (x2) -0.0338758563 0.010382 -3.262865 0.002376 -0.054912 -0.012839 -0.054912
Index Time (T)(x1) 0.1439362288 0.111433 1.291689 0.204476 -0.081848 0.36972 -0.081848

y= 706,8895095+0,143936229X1-0,033875856X2+0,001307294X3-2,304341723X4
 Upper 95,0%
1064.646
-0.309949
0.003134
-0.012839
0.36972

304341723X4
Terakhir (USD) (y) y topi
300 300.5288
298 303.6724
303 303.3302
MAPE
350
310 305.071
310 311.0608 300
317 316.1427 250
313 313.8846
200
311 315.2341
315 319.5397 150

319 318.5456 100

317 319.6958 50
318 321.9752
-
319 320.4973 1 3 5 7 9 11 13 15 17 19 21 23 25 27 29 31 33 35 37 39 41
309 318.1768
318 314.589 Terakhir (USD) (y) y topi
324 312.3323
324 314.5751
310 309.1383
309 308.8387
319 314.4605
321 317.5976
325 322.4684
320 319.1289
322 318.1595
320 320.4476
327 320.4277
325 321.2478
325 323.8426
319 317.526
324 320.8157
320 319.6428
313 315.1131
298 303.235
288 303.905
293 302.3661
274 291.232
273 272.4447
299 281.3536
289 282.7243
303 296.9024
293 297.5266
289 291.7148
 31 33 35 37 39 41