BAB V PENUTUP. kandungan informasi. Hal ini dapat dilihat dari adanya abnormal return signifikan

BAB V PENUTUP

5.1 Kesimpulan Peristiwa pengumuman pencapresan Joko Widodo sebagai Capres oleh Partai Persatuan Demokrasi Indonesia Perjuangan (PDIP) di tahun 2014 ternyata memiliki kandungan informasi. Hal ini dapat dilihat dari adanya abnormal return signifikan yang terjadi di dalam Indeks LQ 45 dalam Bursa Efek Indonesia pada periode sekitar peristiwa tersebut terjadi. Hasil pengujian hipotesis pertama menyatakan bahwa terdapat abnormal return yang bernilai negatif signifikan di sekitar tanggal terjadinya peristiwa. Abnormal return yang bernilai negatif signifikan terjadi pada t-2 dan t+2. Diasumsikan bahwa adanya penurunan abnormal return sebelum peristiwa adalah efek dari pergerakan ekonomi global yang melemah. Ditemukan pula bahwa muncul abnormal return bernilai positif pada t-1, t0 pada saat terjadinya peristiwa dan t+1 setelah terjadinya peristiwa. Meskipun demikian, abnormal return positif yang terjadi tidak bernilai signifikan. Signifikansi nilai abnormal return terjadi juga setelah peristiwa pengumuman pencapresan Jokowi 2014 pada periode t+2 dan bernilai negatif. Selain Jokowi Effect yang digembar-gemborkan media berpengaruh, termasuk dalam pasar modal Indonesia, Yallen Effect yang membayangi investor mulai direspon pasar sehingga sedikit hasil positif dari Efek Jokowi dipatahkan oleh sentimen negatif tersebut. 52

Pengaruh lain yang paling mungkin terjadi adalah perlawanan kubu Prabowo yang turut menyumbang sentimen negatif itu. Pasar bereaksi saat peristiwa pencalonan Jokowi sebagai presiden Indonesia. Pasar merespon hal tersebut sebagai kabar buruk dengan adanya signifikansi negatif pada periode sekitar peristiwa. Hipotesis adanya kandungan informasi saat peristiwa pencalonan Joko Widodo sebagai calon presiden Republik Indonesia didukung dengan adanya signifikansi negatif dalam periode peristiwa. Sementara untuk pengujian hipotesis kedua, peneliti tidak menemukan adanya perbedaan return antara periode sebelum peristiwa dengan sesudah peristiwa. Probabilitas yang ditunjukkan dari hasil pengujian hipotesis uji beda tidak membuktikan bahwa ada perbedaan antara rata-rata abnormal return sebelum peristiwa dan sesudah peristiwa pengumuman pencalonan Jokowi sebagai Presiden RI tahun 2014. Equilibrium dalam volatilitas harga saham pada periode peristiwa cenderung tetap, dengan adanya fluktuasi harga dan tarik menarik antara sentimen negatif dan sentimen positif dalam pasar. Kesimpulan yang didapat dari penelitian ini adalah reaksi pasar modal Indonesia terhadap peristiwa pengumuman pencapresan Jokowi 2014 didukung. Hal ini ditunjukkan dengan adanya signifikansi negatif rata-rata abnormal return saham pada periode sekitar terjadinya peristiwa. Peristiwa pengumuman pencapresan Jokowi atau yang dikenal dengan “Jokowi Effect” mempunyai kandungan informasi yang dilihat dari signifikansi rata-rata abnormal return pada periode di seputar tanggal 14 Maret 2014. 53

Merujuk apa yang dikatakan oleh Jogiyanto, pelaku pasar yang canggih akan dapat membedakan antara “lemon” dan “orange”, yaitu mereka dapat membedakan pengumuman yang bernilai ekonomis dan yang tidak bernilai ekonomis. Lebih lanjut ia berpendapat, bahwa pelaku pasar yang canggih akan menganalisis lebih dalam informasi yang diterima supaya dapat mengambil keputusan yang tepat sehingga tidak dibodohi oleh pasar (Jogiyanto, 2013: 589). Peneliti berkesimpulan bahwa pelaku pasar Indonesia sudah terlampau canggih untuk mengklaim Efek Jokowi sebagai kabar baik yang patut direspon. Efek Jokowi yang seperti yang diberitakan media sebagai kabar baik untuk pasar saat terjadinya peristiwa, tidak bernilai signifikan. Signifikansi baru muncul saat pasar mengalami sentimen negatif. Pelaku pasar benar-benar tahu informasi yang bernilai ekonomis untuk direaksikan secara tepat. Peristiwa pengumuman pencapresan Jokowi 2014 direaksikan pasar secara negatif. Selain fenomena ekonomi global dan lokal yang melingkupi pasar, carutmarut perpolitikan di Indonesia turut berimbas pada perilaku di pasar modal. Saat sentimen positif muncul, dominasi negatif langsung menelan kembali potensi tersebut. Kecepatan dan ketepatan bereaksi dengan menganalisis secara benar informasi yang beredar adalah kewajiban utama yang mesti dilakukan pelaku pasar.

5.2 Implikasi Praktis Bagi para investor di pasar modal Indonesia, penelitian ini menuntun investor agar sebaiknya bersikap lebih cermat dan lebih kritis dalam menghadapi peristiwa54

peristiwa yang terjadi di lingkungan non-ekonomi seperti peristiwa politik. Peristiwa politik bisa saja terbukti memiliki muatan informasi yang diuji dari hasil empiris yang sudah peneliti maupun peneliti-peneliti terdahulu temukan. Dengan mencermati peristiwa-peristiwa tersebut, para pelaku pasar dapat lebih berhati-hati dalam mengambil keputusan untuk bertransaksi di pasar. Informasi bisa muncul dari peristiwa-peritiwa yang terjadi dan dapat mempengaruhi pasar. Kecermatan dalam menilai informasi yang beredar dapat membawa pelaku pasar pada keuntungan yang lebih besar. Misalnya pada informasi yang bermuatan positif, yang memiliki potensi meningkatkan harga dan return, pelaku pasar seyogianya bertindak cepat dengan melakukan aksi beli untuk mendapatkan keuntungan itu. Kabar baik mesti direspon dengan sigap. Sebaliknya, saat informasi yang beredar bermuatan buruk, aksi jual adalah tindakan pengamanan yang tepat agar pelaku pasar tidak terlampau dirugikan. Meskipun demikian, kecermatan menilai informasi masih dituntut dari pelaku pasar. Informasi yang muncul dari media cetak maupun elektronik mengenai peristiwa yang terjadi kadang kala bisa menyesatkan. Media bisa saja membesarbesarkan sesuatu yang belum tentu kebenarannya. Investor harus bersikap kritis dengan analisa yang benar saat menerima informasi, apalagi yang berkaitan dengan bidang finansial. Jokowi Effect yang digemborkan banyak media sebagai berita baik untuk pasar ternyata tidak terbukti kebenarannya. Malahan yang terjadi adalah kebalikannya.

55

5.3 Keterbatasan Penelitian Penelitian ini dilakukan peneliti dalam keterbatasan waktu dan sumber daya yang peneliti miliki, karena itu penelitian ini memiliki kelemahan-kelemahan antara lain: 1.

Penelitian ini menggunakan market model dalam mengestimasi tingkat pengembalian yang diharapkan. Besaran abnormal return masih mungkin dicari dengan model lain yang akan memberikan hasil yang baik dan berbeda.

2. Dalam penelitian ini digunakan rata-rata abnormal return sehingga ada kemungkinan abnormal return positif dan negatif saling menghilangkan. 3. Penelitian ini hanya menggunakan satu indikator yaitu abnormal return dalam menganalisis kandungan informasi yang terjadi pada peristiwa pengumuman pencapresan Jokowi 2014.

5.3 Usul-saran Untuk menyempurnakan penelitian ini, maka penelitian mendatang perlu mengagendakan dan memperhatikan hal-hal berikut: 1.

Penelitian berikut bisa menggunakan metode perhitungan lain selain market model untuk mengestimasi tingkat pengembalian yang diharapkan.

Pada

penelitian selanjutnya disarankan untuk mencoba menggunakan mean adjusted model dan market adjusted model atau menggunakan ketiga model, kemudian hasil perhitungan ketiga model tersebut dibandingkan untuk mengetahui dampaknya terhadap hasil penelitian. 56

2.

Pada penelitian berikutnya, dapat digunakan indikator SRV (Security Return Variability) sehingga semua nilai positif dan tidak saling mengeleminir.

3.

Pada penelitian selanjutnya, disarankan untuk juga menggunakan indikator lain selain abnormal return misalnya menggandengnya dengan Trading Volume Activity. Penelitian mendatang juga dapat mengembangkan indikator reaksi pasar yang lain, misalnya frekuensi perdagangan saham dan bid-ask spread saham untuk memperkaya hasil penelitian.

57

DAFTAR PUSTAKA

Ansyori,

Andi, Sentimen Pasar itu Kompasiana.com, 18 Maret 2014

Bernama

“Jokowi

Effect”,

dalam

Auliani, Palupi Annisa, "Survei "Kompas", Megawati dan Jokowi Penentu Peta Politik 2014". Kompas, 9 Januari 2014. Diakses 16 Juli 2014 Casmudi, “Pencapresan Jokowi dan Sentimen Pasar”, Kompasiana.com, 19 Maret 2014 Danupranata, Gita dan Edy Wahyoto, 2003, “Reaksi harga dan volume perdagangan saham di bursa efek jakarta terhadap peristiwa peledakan bom di JW Marriott 5 Agustus 2003”, gita.staff.umy.ac.id. Febrianto, Rahmat, Ilusi “Jokowi Kompasiana.com, 14 April 2014

Effect”

yang

(Makin)

Berlebihan,

Fesrtl, Robert, Sebastian Utz, Maximilian Wimmer, “The Effect of Japan 2011 Disaster on Nuclear and Alternative Energy Stocks Worldwide: An Event Study”, German Academic Assosiation for Business Research (VHB), Vol 5, May 2012, p. 25-41 Husnan, Suad, 2001, Dasar-dasar Teori Portofolio dan Analisis Sekuritas, UPP AMP YKPN, Yogyakarta Indarti, Johana, 2003, “Analisis Perilaku Return dan Aktivitas Volume Perdagangan Saham di Bursa Efek Jakarta (Event Study : Dampak Peristiwa Bom Bali Tanggal 12 Oktober 2002 pada Saham LQ 45)”, Tesis, Magister Manajemen Universitas Diponegoro, Semarang Jogiyanto, H. M, 2013, Teori Portofolio dan Analisis Investasi, Edisi 8, BPFE, Yogyakarta "Jokowi Candidate for Indonesian Presidency; Markets React Positively". IndonesiaInvestments. 14 Maret 2014. Diakses 16 Juli 2014

58

Kanupriya, Kapoor (7 April 2014). "Indonesia's presidential favorite lacks only one thing - a policy platform". New Mandala. Diakses 16 Juli 2014 McWilliams, Abagail, dan Donald Siegel, “Event Studies In Management Reseach: Theorical and Empirical Issues”, Academy of Management Journal, 1997. Vol. 40. No. 3, pp.626-657 MacKinlay, A. Craig, 1997, “Event Studies in Economics and Finance”, Journal of Economic Literature, Vol.XXXV (March), p.13-39 Melani, Agustina (14 March 2014). "Efek Jokowi Beri Tenaga ke Rupiah dan Bursa Saham". Liputan6. Diakses 16 Juli 2014 Peterson, Pamela P., “Event Studies: A Review Of Issues And Methodology”, Quarterly Journal of Business and Economics, vol. 28, No. 3 (Summer, 1989), pp. 36-66 Pronayuda, Teddy, 2006, “Analisis Reaksi Pasar Terhadap Peristiwa Pengumuman Kabinet Indonesia Bersatu”, skripsi, Universitas Islam Indonesia, Yogyakarta Qodir, Abdul, “Ini Alasan Pdip Deklarasikan Jokowi Jadi Capres”, Tribunnews.Com, 14 Maret 2014, diakses 3 Desember 2014 Setyawasih, Rianti, “Studi Tentang Peristiwa (Event Study), Suatu Panduan Riset Manajemen Keuangan di Pasar Modal”, Jurnal Optimal, Vol. I. No. 1., Maret 2007 p. 52-58 Sikumbang, Zul, “Prabowo: Jokowi Capres PDIP Langgar Perjanjian Batu Tulis”, Antaranews.com, 16/3/2014, diakses 3 Desember 2014 Siregar, Dimas (24 Juni 2013). “4 Sebab Popularitas Jokowi Melebihi Prabowo dan Mega”. Tempo.co. Diakses 16 Juli 2014 Suarjana, I wayan, 2011, “Pengaruh Kebijakan Pemerintah Dalam Menurunkan Harga Bahan Bakar Minyak Terhadap Reaksi Pasar Saham di Bursa Efek Indonesia”, Tesis, Magister Manajemen Universitas Udayana, Denpasar

59

Suryawijaya, Marwan Asri dan Faizal Arief Setiawan, 1998, “Reaksi Pasar Modal Indonesia Terhadap Peristiwa Politik Dalam Negeri (Event Study pada Peristiwa 27 Juli 1996)”, KELOLA, Vol.VII, No.18, h.137-153 Tandelilin, Eduardus, 2010, Portofolio dan Investasi : Teori dan Aplikasi, Kanisius, Yogyakarta Tri Wibowo, Arinto (14 March 2014). "Jokowi Capres, Indeks Saham Melesat". VivaNews. Diakses 16 juli 2014 Wardhani, Laksmi Swastika, 2012, “Reaksi Pasar Modal Indonesia Terhadap Peristiwa Pemilihan Gubernur DKI Jakarta Putaran II 2012 (Even Study pada Saham Anggota Indeks Kompas 100), Jimfeb.ub.ac.id. Walpole, Ronald. E., 1995, Pengantar Statistika, Gramedia Pustaka Utama, Jakarta

Yellen vs "Jokowi Effect", BeritaSatu.com. Selasa, 25 Maret 2014 Zaqi, Mochamad, 2006, “Reaksi Pasar Modal Indonesia Terhadap Peristiwa-peristiwa Ekonomi dan Peristiwa-peristiwa Politik Dalam Negeri (Study pada Saham LQ45 di BEJ Periode 1999-2003)”, Tesis, Magister Manajemen Universitas Diponegoro, Semarang

60

Lampiran 1 RATA-RATA BETA SAHAM SEKURITAS LQ 45 1. ALLI Variables Entered/Removed Variables

Variables

Entered

Removed

Model 1

VAR00003

b

a

Method . Enter

a. Dependent Variable: VAR00002 b. All requested variables entered. Model Summary

Model

R

1

.009

R Square a

Adjusted R

Std. Error of the

Square

Estimate

.000

-.005

.01905

a. Predictors: (Constant), VAR00003

a

ANOVA Model 1

Sum of Squares

df

Mean Square

Regression

.000

1

.000

Residual

.065

180

.000

Total

.065

181

F

Sig. .015

.903

t

Sig.

b

a. Dependent Variable: VAR00002 b. Predictors: (Constant), VAR00003

Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

-.002

.018

a. Dependent Variable: VAR00002

61

Coefficients Beta

-.009

-.107

.915

-.123

.903

2. ADRO Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

.002

.013

Beta

t

.012

Sig. -.087

.931

.163

.871

a. Dependent Variable: VAR00002

3. AKRA Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.014

.044

Beta

t

-.023

Sig. -.110

.912

-.315

.753

a. Dependent Variable: VAR00002

4. ASSI Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

-.004

.018

a. Dependent Variable: VAR00002

62

Coefficients Beta

t

-.018

Sig. -.119

.906

-.246

.806

5. ASRI Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

1.219E-5

.001

VAR00003

.020

.016

Beta

t

.092

Sig. .009

.993

1.235

.219

a. Dependent Variable: VAR00002

6. BBCA Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

-9.194E-5

.001

VAR00003

.005

.013

Beta

t

.028

Sig. -.065

.948

.379

.705

a. Dependent Variable: VAR00002

7. BBNI Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

.060

.049

a. Dependent Variable: VAR00002

63

Coefficients Beta

t

.090

Sig. -.090

.928

1.218

.225

8. BBRI Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.043

.049

Beta

t

-.065

Sig. -.089

.930

-.872

.384

a. Dependent Variable: VAR00002

9. BDMN Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

-6.962E-5

.001

VAR00003

.011

.018

Beta

t

.044

Sig. -.049

.961

.588

.557

a. Dependent Variable: VAR00002

10. BKSL Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

-7.704E-5

.001

VAR00003

.030

.048

a. Dependent Variable: VAR00002

64

Coefficients Beta

t

.046

Sig. -.054

.957

.614

.540

11. BMRI Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.007

.050

Beta

t

-.011

Sig. -.108

.914

-.149

.882

a. Dependent Variable: VAR00002

12. BMTR Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

.010

.017

Beta

t

.044

Sig. -.078

.938

.589

.556

a. Dependent Variable: VAR00002

13. BSDE Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

-.018

.017

a. Dependent Variable: VAR00002

65

Coefficients Beta

t

-.079

Sig. -.165

.869

-1.067

.287

14. CPIN Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

.004

.017

Beta

t

.016

Sig. -.089

.929

.215

.830

a. Dependent Variable: VAR00002

15. EXCL Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.022

.018

Beta

t

-.091

Sig. -.188

.851

-1.223

.223

a. Dependent Variable: VAR00002

16. GGRM Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

-.010

.018

a. Dependent Variable: VAR00002

66

Coefficients Beta

t

-.041

Sig. -.132

.895

-.557

.578

17. HRUN oefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.002

.018

Beta

t

-.006

Sig. -.111

.912

-.086

.931

a. Dependent Variable: VAR00002

18. ICBP Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

-1.829E-5

.001

VAR00003

.024

.018

Beta

t

.100

Sig. -.013

.990

1.348

.179

a. Dependent Variable: VAR00002

19. INDF Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

-3.229E-6

.001

VAR00003

.028

.018

a. Dependent Variable: VAR00002

67

Coefficients Beta

t

.114

Sig. -.002

.998

1.542

.125

20. INTP Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.024

.018

Beta

t

-.102

Sig. -.182

.855

-1.379

.170

a. Dependent Variable: VAR00002

21. ITMG Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

4.251E-5

.001

VAR00003

.025

.018

Beta

t

.103

Sig. .030

.976

1.387

.167

a. Dependent Variable: VAR00002

22. JSMR Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

-.006

.018

a. Dependent Variable: VAR00002

68

Coefficients Beta

t

-.024

Sig. -.128

.898

-.327

.744

23. KLBF Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

.002

.018

Beta

t

.007

Sig. -.097

.923

.092

.927

a. Dependent Variable: VAR00002

24. LPKR Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

-7.776E-5

.001

VAR00003

.010

.017

Beta

t

.044

Sig. -.055

.956

.593

.554

a. Dependent Variable: VAR00002

25. LSIP Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

.022

.039

Beta

t

.043

Sig. -.134

.893

.577

.565

a. Dependent Variable: VAR00002

26. MAIN Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

-6.413E-5

.001

VAR00003

.023

.017

a. Dependent Variable: VAR00002

69

Coefficients Beta

t

.098

Sig. -.046

.964

1.319

.189

27. MNCN Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

3.124E-5

.001

VAR00003

.010

.011

Beta

t

.071

Sig. .022

.982

.952

.342

a. Dependent Variable: VAR00002

28. PGAS Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.006

.018

Beta

t

-.026

Sig. -.131

.896

-.353

.725

a. Dependent Variable: VAR00002

29. PTBA Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

-.006

.017

Beta

t

-.026

Sig. -.133

.895

-.350

.727

a. Dependent Variable: VAR00002

30. SMGR Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

.000

.001

VAR00003

.006

.016

a. Dependent Variable: VAR00002

70

Coefficients Beta

t

.025

Sig. -.072

.943

.341

.734

31. SSIA Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

.000

.001

VAR00003

.006

.016

Beta

t

.025

Sig. -.072

.943

.341

.734

a. Dependent Variable: VAR00002

32. TLKM Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Coefficients

Std. Error

(Constant)

-7.107E-5

.001

VAR00003

.007

.013

Beta

t

.038

Sig. -.050

.960

.507

.613

a. Dependent Variable: VAR00002

33. UNTR Coefficients

a

Standardized Unstandardized Coefficients Model 1

B

Std. Error

(Constant)

-5.808E-5

.001

VAR00003

.019

.018

a. Dependent Variable: VAR00002

71

Coefficients Beta

t

.081

Sig. -.041

.967

1.094

.275

34. UNVR Coefficients

a

Standardized Unstandardized Coefficients Model 1

a.

B

Std. Error

(Constant)

.000

.001

VAR00003

-.008

.013

Dependent Variable: VAR00002

72

Coefficients Beta

t

-.048

Sig. -.166

.868

-.643

.521

Lampiran 2 ABNORMAL RETURN SEBELUM PERISTIWA SEKURITAS AALI ADRO AKRA ASII ASRI BBCA BBNI BBRI BDMN BKSL BMRI BMTR BSDE CPIN EXCL GGRM

aktual -0.057348 -0.035 -0.007299 -0.003436 0.0420168 -0.009524 0.0020661 0.0165289 0.0047904 0.0935673 0.0190217 0.0166667 0.0213415 0.0011905 -0.002299 -0.006336

t-3 estimasi -1.032E-05 1.032E-05 -7.224E-05 -2.064E-05 0.00011539 -6.614E-05 0.00030959 -0.0002219 -1.286E-05 7.7755E-05 -3.612E-05 5.1598E-05 -9.288E-05 2.0639E-05 -0.0001135 -5.16E-05

abnormal -0.057337351 -0.03501032 -0.007227032 -0.003415787 0.04190142 -0.009457669 0.001756526 0.016750798 0.004803281 0.093489497 0.019057858 0.016615068 0.02143434 0.001169837 -0.002185334 -0.006284199

aktual -0.013477 -0.020725 -0.017857 -0.003448 -0.008065 -0.004808 0 -0.00813 -0.013111 -0.016043 -0.016 -0.018443 0 -0.003567 0.0138249 -0.000531

73

t-2 estimasi 2.3917E-05 -2.3917E-05 0.00016742 4.7834E-05 -0.00022698 -0.00015173 -0.00071751 0.00051422 -0.00020116 -0.0004358 8.371E-05 -0.00011959 0.00021525 -4.7834E-05 0.00026309 0.00011959

Abnormal -0.013501006 -0.020701471 -0.018024563 -0.00349611 -0.007837535 -0.00465596 0.000717514 -0.008644299 -0.012909682 -0.015606984 -0.01608371 -0.018323037 -0.000215254 -0.003519348 0.013561796 -0.000650935

aktual -0.041894 0.026455 -0.005348 0.5561497 0 0.0024155 0.0010309 0.0191257 0.0241546 0.0217391 0.0081301 0 -0.002985 0.0023866 0.0022727 0.030303

t-1 estimasi 8.7303E-05 -8.73E-05 0.00061112 0.00017461 -0.0008608 -0.0003102 -0.0026191 0.00187701 -0.0005498 -0.0013866 0.00030556 -0.0004365 0.00078573 -0.0001746 0.00096033 0.00043652

abnormal -0.041981656 0.026542329 -0.005958715 0.555975127 0.00086084 0.002725656 0.003650018 0.017248668 0.024704376 0.023125716 0.007824521 0.000436515 -0.003770802 0.002561241 0.001312394 0.029866515

ABNORMAL RETURN SEBELUM PERISTIWA SEKURITAS HRUM ICBP INDF INTP ITMG JSMR KLBF LPKR LSIP MAIN MNCN PGAS PTBA SMGR SSIA TLKM UNTR UNVR

aktual -0.017021 0.0114943 0.0135135 -0.004386 0.0029732 0 0.0035336 -0.004695 -0.010616 0.0067751 0.0570342 -0.009073 0.0026247 0.0098039 0.060241 -0.002288 0.0245478 0.0079646

t-3 estimasi -1.032E-05 0.00010555 0.00014125 -0.0001238 0.00017151 -3.096E-05 1.032E-05 -2.616E-05 0.00011352 5.4546E-05 8.2838E-05 -3.096E-05 -3.096E-05 3.0959E-05 3.0959E-05 -3.495E-05 3.9957E-05 -4.128E-05

abnormal -0.017010957 0.011388707 0.013372267 -0.004262129 0.002801735 3.0959E-05 0.003523249 -0.004668674 -0.010729227 0.006720522 0.056951382 -0.009041622 0.002655631 0.009772963 0.060210005 -0.002253378 0.024507847 0.00800588

t-2 estimasi 2.3917E-05 -0.0003053 -0.00033807 0.00028701 -0.00025645 7.1751E-05 -2.3917E-05 -0.00019735 -0.00026309 -0.00033918 -8.8346E-05 7.1751E-05 7.1751E-05 -7.1751E-05 -7.1751E-05 -0.00015478 -0.00028529 9.5668E-05

aktual -0.017316 0 0.0198675 -0.022026 -0.027668 -0.009009 -0.003521 0.0235849 -0.055794 -0.020188 -0.005396 0.0142421 -0.028796 -0.021036 0 -0.006881 -0.016393 0.0184372

74

Abnormal -0.017339934 0.000305295 0.020205618 -0.022313437 -0.02741153 -0.00908076 -0.00349721 0.023782251 -0.055530903 -0.019849248 -0.005307338 0.014170365 -0.028867563 -0.020963847 7.17514E-05 -0.006725954 -0.01610815 0.018341557

aktual 0.0198238 0.0022727 0.0198675 0 0.0121951 0 0.0212014 0.0092166 -0.013636 -0.021978 -0.001808 0.0381143 0.0107817 -0.001653 0.0170455 0.0115473 0.0153846 0.0448276

t-1 estimasi 8.7303E-05 -0.0010659 -0.0012255 0.00104764 -0.0010488 0.00026191 -8.73E-05 -0.0005143 -0.0009603 -0.0010681 -0.0004053 0.00026191 0.00026191 -0.0002619 -0.0002619 -0.0003766 -0.0008875 0.00034921

abnormal 0.019736486 0.003338654 0.021093021 -0.001047636 0.0132439 -0.000261909 0.021288716 0.009730865 -0.01267603 -0.020909907 -0.001403043 0.037852434 0.010519762 -0.001390984 0.017307364 0.011923975 0.016272074 0.044478374

ABNORMAL RETURN SAAT PERISTIWA

SEKURITAS AALI ADRO AKRA ASII ASRI BBCA BBNI BBRI BDMN BKSL BMRI BMTR BSDE CPIN EXCL GGRM HRUM ICBP INDF INTP ITMG JSMR KLBF LPKR LSIP MAIN MNCN PGAS PTBA SMGR SSIA TLKM UNTR UNVR

aktual -0.008555 0 0.027957 0.0721649 0.0325203 0.0674699 0.0659114 -0.44504 0.0141509 0.0106383 0.0913978 -0.014614 0.011976 0.0238095 -0.001134 0.0113519 -0.019438 0.0068027 0.0064935 0.0810811 -0.024096 0.0545455 0.0207612 0.0365297 0.0345622 0.0098315 -0.036232 0.0193237 -0.013333 0.0596026 0 0.0410959 0.0214646 0.0189769

t estimasi -5.384E-06 5.3836E-06 -3.769E-05 -1.077E-05 6.6026E-05 -7.848E-05 0.00016151 -0.0001157 -4.001E-05 3.7142E-06 -1.884E-05 2.6918E-05 -4.845E-05 1.0767E-05 -5.922E-05 -2.692E-05 -5.384E-06 4.6313E-05 7.2142E-05 -6.46E-05 0.00010981 -1.615E-05 5.3836E-06 -5.084E-05 5.922E-05 -2.218E-06 5.8158E-05 -1.615E-05 -1.615E-05 1.6151E-05 1.6151E-05 -5.223E-05 -6.936E-06 -2.153E-05

75

Abnormal -0.008549749 -5.38361E-06 0.027994675 0.072175716 0.032454299 0.06754836 0.065749923 -0.444924467 0.014190954 0.010634584 0.091416692 -0.014640697 0.0120245 0.023798757 -0.001074567 0.011378827 -0.019433061 0.006756408 0.006421365 0.081145684 -0.024206191 0.054561605 0.020755862 0.036580522 0.034502992 0.009833679 -0.036290042 0.019339822 -0.013317182 0.059586498 -1.61508E-05 0.041148118 0.021471582 0.018998432

ABNORMAL RETURN SESUDAH PERISTIWA SEKURITAS

t+1 aktual

abnormal

aktual

aktual

estimasi

abnormal

-3.93875E-05

0.002915706

-0.00382409

7.08915E-06

-0.003831181

0.01439539

-6.758E-05

0.014463

0.010309278

3.93875E-05

0.010269891

-0.00510204

-7.0892E-06

-0.005094952

0.02564103

6.7581E-05

0.0255734

AKRA

0.056485356

-0.000275713

0.056761068

-0.0049505

4.96241E-05

-0.005000119

-0.02985075

-0.0004731

-0.0293777

ASII

0.016025641

-7.8775E-05

0.016104416

-0.02839117

1.41783E-05

-0.028405346

0.02272727

-0.0001352

0.0228624

ASRI BBCA

0.039370079

0.000406065

0.038964014

-0.00757576

-5.8702E-05

-0.007517056

0.00763359

0.000688

0.0069456

BBNI

-0.011286682

6.52881E-06

-0.011293211

-0.01369863

-0.00010966

-0.013588967

-0.00925926

7.7013E-05

-0.0093363

-0.037681159

0.001181626

-0.038862785

-0.01941748

-0.00021267

-0.019204801

-0.01386139

0.00202744

-0.0158888

BBRI

-0.029126214

-0.000846832

-0.028279382

-0.03

0.000152417

-0.030152417

0.0128866

-0.001453

0.0143396

BDMN

0.020930233

0.000147011

0.020783221

0.002277904

-0.00010861

0.002386515

-0.00227273

0.00030208

-0.0025748

BKSL

0.042105263

0.000513773

0.04159149

0

-0.00018338

0.000183377

-0.00505051

0.00093668

-0.0059872

BMRI

-0.017241379

-0.000137856

-0.017103523

-0.02506266

2.4812E-05

-0.025087469

0.00514139

-0.0002365

0.0053779

BMTR

0.01059322

0.000196938

0.010396283

0.008385744

-3.5446E-05

0.00842119

0.03326403

0.00033791

0.0329261

BSDE

0.01183432

-0.000354488

0.012188807

-0.01461988

6.38024E-05

-0.014683685

0.01186944

-0.0006082

0.0124777

CPIN

0.011627907

7.8775E-05

0.011549132

-0.01264368

-1.4178E-05

-0.0126295

-0.02444703

0.00013516

-0.0245822

EXCL

-0.005675369

-0.000433263

-0.005242106

0.002283105

7.79807E-05

0.002205124

0.00341686

-0.0007434

0.0041603

GGRM

-0.014795918

-0.000196938

-0.014598981

-0.02278612

3.54458E-05

-0.022821567

-0.01324854

-0.0003379

-0.0129106

0.002876318

ADRO

estimasi

t+3 abnormal

AALI

estimasi

t+2

76

ABNORMAL RETURN SESUDAH PERISTIWA SEKURITAS

t+1 aktual

abnormal

aktual

aktual

estimasi

abnormal

-3.93875E-05

0.00884996

-0.00218341

7.08915E-06

-0.002190495

0.01982379

-6.758E-05

0.0198914

0.004504505

0.00045436

0.004050144

-0.02690583

-0.00010336

-0.02680247

-0.00230415

0.00079269

-0.0030968

INDF

-0.009677419

0.000548196

-0.010225616

-0.0228013

-0.00010248

-0.022698826

-0.00333333

0.00094291

-0.0042762

INTP

-0.020661157

ITMG

-0.00047265

-0.020188507

-0.02040816

8.50698E-05

-0.020493233

0.00208333

-0.000811

0.0028943

JSMR

-0.004115226

0.000534854

-0.00465008

-0.02066116

-4.6104E-05

-0.020615053

-0.00316456

0.00088728

-0.0040518

0.025862069

-0.000118163

0.025980232

-0.00840336

2.12675E-05

-0.008424629

-0.00423729

-0.0002027

-0.0040345

KLBF

0.010169492

3.93875E-05

0.010130104

-0.02013423

-7.0892E-06

-0.020127139

-0.02739726

6.7581E-05

-0.0274648

LPKR

0.0969163

0.000119178

0.096797122

0.004016064

-0.00011321

0.00412927

-0.004

0.00026015

-0.0042601

LSIP

0.024498886

0.000433263

0.024065624

-0.01521739

-7.7981E-05

-0.015139411

0.0419426

0.00074339

0.0411992

MAIN

0.006954103

0.000388827

0.006565276

0

-0.00014566

0.000145655

-0.03176796

0.00071305

-0.032481

MNCN

-0.035714286

0.000228178

-0.035942463

-0.00389864

-4.2058E-06

-0.00389443

0.04109589

0.00036915

0.0407267

PGAS

0.024154589

-0.000118163

0.024272752

-0.02358491

2.12675E-05

-0.023606173

-0.01932367

-0.0002027

-0.0191209

PTBA

0.002702703

-0.000118163

0.002820865

0

2.12675E-05

-2.12675E-05

0.01078167

-0.0002027

0.0109844

SMGR

0.03125

0.000118163

0.031131837

-0.02575758

-2.1267E-05

-0.025736308

-0.00466563

0.00020274

-0.0048684

SSIA

0.184357542

0.000118163

0.184239379

-0.05188679

-2.1267E-05

-0.051865525

0.03482587

0.00020274

0.0346231

TLKM

-0.013157895

6.67863E-05

-0.013224681

-0.01777778

-9.5882E-05

-0.017681896

0.02262443

0.00016546

0.022459

UNTR

0

0.000316101

-0.000316101

0

-0.00012543

0.000125427

0.01854141

0.00058394

0.0179575

UNVR

-0.037246964

-0.00015755

-0.037089413

-0.02523129

2.83566E-05

-0.025259643

-0.00258844

-0.0002703

-0.0023181

0.008810573

ICBP

estimasi

t+3 abnormal

HRUM

estimasi

t+2

77

Lampiran 3 RATA-RATA ABNORNMAL RETURN SEBELUM, SAAT DAN SESUDAH TERJADINYA PERISTIWA

SEBELUM TERJADINYA PERISTIWA One-Sample Statistics N sebelum

Mean 102

Std. Deviation

.0078

Std. Error Mean

.05886

.00583

One-Sample Test Test Value = 0 95% Confidence Interval of the Difference

Mean t sebelum

df

1.339

Sig. (2-tailed) 101

Difference

.183

Lower

.00781

Upper

-.0038

.0194

SAAT TERJADINYA PERISTIWA One-Sample Statistics N saat

Mean 34

Std. Deviation

.0082

Std. Error Mean

.08582

.01472

One-Sample Test Test Value = 0 95% Confidence Interval of the Difference t saat

.556

df

Sig. (2-tailed) 33

Mean Difference

.582

78

.00818

Lower -.0218

Upper .0381

SESUDAH TERJADINYA PERISTIWA One-Sample Statistics N sesudah

Mean 102

Std. Deviation

.0007

Std. Error Mean

.02904

.00287

One-Sample Test Test Value = 0 95% Confidence Interval of Mean t sesudah

.244

df

Sig. (2-tailed) 101

.807

79

Difference .00070

the Difference Lower -.0050

Upper .0064

Lampiran 4 HASIL PERHITUNGAN SIGNIFIKANSI ABNORMAL RETURN PADA PERIODE PERISTIWA

Periode sebelum terjadinya peristiwa One-Sample Statistics N

Mean

Std. Deviation

Std. Error Mean

t-3

34

.0073

.02660

.00456

t-2

34

-.0084

.01571

.00269

t-1

34

.0245

.09534

.01635

One-Sample Test Test Value = 0 95% Confidence Interval of the Difference

Mean t

df

Sig. (2-tailed)

Difference

Lower

Upper

t-3

1.599

33

.119

.00730

-.0020

.0166

t-2

-3.123

33

.004

-.00841

-.0139

-.0029

t-1

1.501

33

.143

.02454

-.0087

.0578

Periode saat terjadinya peristiwa One-Sample Statistics N

Mean

t0

34

Std. Deviation

.0082

Std. Error Mean

.08582

.01472

One-Sample Test Test Value = 0 95% Confidence Interval of the Difference t t0

.556

df

Sig. (2-tailed) 33

Mean Difference

.582

.00818

80

Lower -.0218

Upper .0381

Periode setelah terjadinya peristiwa

One-Sample Statistics N

Mean

Std. Deviation

Std. Error Mean

t+1

34

.0119

.04105

.00704

t+2

34

-.0134

.01302

.00223

t+3

34

.0036

.01961

.00336

One-Sample Test Test Value = 0 95% Confidence Interval of the Mean t

df

Sig. (2-tailed)

Difference

Difference Lower

Upper

t+1

1.685

33

.101

.01187

-.0025

.0262

t+2

-5.994

33

.000

-.01338

-.0179

-.0088

t+3

1.078

33

.289

.00362

-.0032

.0105

81

Lampiran 5 HASIL UJI BEDA PAIRED SAMPEL T TEST Paired Samples Statistics Mean Pair 1

sebelum sesudah

N

Std. Deviation

Std. Error Mean

.0078

102

.05886

.00583

.0007

102

.02904

.00287

Paired Samples Correlations N Pair 1

Correlation

102

Sebelum&sesudah

Sig.

.157

.114

Paired Samples Test Paired Differences 95% Confidence Interval of

Mean Pair

Sebelum

1

sesudah

.00710

Std.

Std. Error

Deviation

Mean

.06140

the Difference Lower

.00608

82

-.00496

Sig. (2-

Upper

.01916

t

1.168

df

101

tailed)

.245

Lampiran 6 INDEKS HARIAN LQ 45 Date

Open

High

Low

Close

Adj Close*

2-May-13

855.78

874.72

855.15

833.61

870.03

3-May-13

857.31

861.86

855.53

845.94

856.07

0.014791089

6-May-13

857.8

861.05

854.83

847.29

856.89

0.001595858

7-May-13

849.79

856.87

847.93

851.08

856.87

0.004473085

8-May-13

860.46

860.53

846.07

853.84

851.08

0.003242938

10-May-13

859.78

864.61

856.32

856.07

861.47

0.002611731

13-May-13

853.96

861.67

853.22

856.87

859.37

0.000934503

14-May-13

845.86

854.22

844.39

856.89

853.84

2.33408E-05

15-May-13

835.63

847.66

835.63

859.37

845.94

0.002894187

16-May-13

846.72

848.46

829.45

861.47

833.61

0.002443651

17-May-13

856.76

860.44

846.62

870.03

847.29

0.009936504

21-May-13

855.78

874.72

855.15

870.03

870.03

0

22-May-13

857.31

861.86

855.53

856.07

856.07

-0.016045424

23-May-13

857.8

861.05

854.83

856.89

856.89

0.000957866

24-May-13

849.79

856.87

847.93

856.87

856.87

-2.33402E-05

27-May-13

860.46

860.53

846.07

851.08

851.08

-0.006757151

29-May-13

859.78

864.61

856.32

861.47

861.47

0.012208018

30-May-13

853.96

861.67

853.22

859.37

859.37

-0.002437694

31-May-13

845.86

854.22

844.39

853.84

853.84

-0.006434947

3-Jun-13

835.63

847.66

835.63

845.94

845.94

-0.009252319

4-Jun-13

846.72

848.46

829.45

833.61

833.61

-0.014575502

5-Jun-13

856.76

860.44

846.62

847.29

847.29

0.016410552

8-Jul-13

758.14

758.46

731.23

731.23

731.23

-0.136977894

9-Jul-13

738.68

743.8

728.21

728.21

728.21

-0.004130027

10-Jul-13

730.86

748.63

730.53

745.01

745.01

0.023070268

11-Jul-13

751.52

775.41

751.52

771.45

771.45

0.035489457

12-Jul-13

774.07

786.52

768.82

777.66

777.66

0.008049776

15-Jul-13

779.37

779.5

765.14

777.9

777.9

0.000308618

16-Jul-13

776.98

782.94

773.56

778.54

778.54

0.000822728

17-Jul-13

780.6

784.97

775.99

784.72

784.72

0.007937935

18-Jul-13

783

792.14

782.39

792.14

792.14

0.009455602

19-Jul-13

789.43

795.49

787.37

791.91

791.91

-0.000290353

22-Jul-13

793.67

794.09

778.71

778.71

778.71

-0.016668561

23-Jul-13

783.25

798.91

782.92

798.91

798.91

0.025940337

24-Jul-13

797.18

801.23

779.81

789.35

789.35

-0.011966304

83

Rmj

INDEKS HARIAN LQ 45 Date

Open

High

Low

Close

Adj Close*

25-Jul-13

789.91

790.53

778.64

779.08

779.08

-0.013010705

26-Jul-13

780.51

784.99

774.44

777.16

777.16

-0.002464445

30-Jul-13

767.56

776.75

766.05

772.25

772.25

-0.006317875

31-Jul-13

776.63

778.72

763.48

771.9

771.9

-0.000453221

1-Aug-13

774.09

776.07

767.2

774.15

774.15

0.002914885

2-Aug-13

779.47

781.88

771.07

774.94

774.94

0.001020474

12-Aug-13

772.04

772.62

759.75

763.95

763.95

-0.014181743

13-Aug-13

763.8

776.47

763.8

776.47

776.47

0.016388507

14-Aug-13

778.06

786.29

774.4

786.29

786.29

0.012646979

16-Aug-13

771.7

772.26

758.86

758.86

758.86

-0.028758655

19-Aug-13

750.12

750.5

708.09

708.09

708.09

-0.066902986

20-Aug-13

694.37

697.63

663.42

687.17

687.17

-0.029544267

21-Aug-13

689.52

707.54

682.34

696.15

696.15

0.013068091

22-Aug-13

683.18

692.57

676.75

689.5

689.5

-0.009552539

23-Aug-13

695.78

704.1

685.69

689.26

689.26

-0.000348078

26-Aug-13

691.02

694.46

677.89

677.89

677.89

-0.016495952

27-Aug-13

672.47

672.66

650.52

651.87

651.87

-0.038383809

28-Aug-13

635.25

668.42

625.48

664.98

664.98

0.020111372

29-Aug-13

668.8

680.57

664.22

680.01

680.01

0.022602184

30-Aug-13

678.91

701.07

677.27

701.07

701.07

0.030970133

2-Sep-13

701.48

703.33

672.45

678.82

678.82

-0.031737202

3-Sep-13

681.72

693.38

681.38

691.39

691.39

0.018517427

4-Sep-13

686.24

686.73

672.19

673.61

673.61

-0.025716311

5-Sep-13

678.87

684.53

662.56

669.58

669.58

-0.00598269

6-Sep-13

671.51

676.06

662.72

676.06

676.06

0.009677708

Rmj

9-Sep-13

684.6

700.85

681.62

700.85

700.85

0.036668343

10-Sep-13

709.73

739.06

709.73

739.06

739.06

0.054519512

11-Sep-13

743.88

749.08

721.51

736.19

736.19

-0.003883311

12-Sep-13

731.57

739.15

726.69

734.58

734.58

-0.002186935

13-Sep-13

730.04

737.9

725.67

736.71

736.71

0.002899616

16-Sep-13

743.82

766.77

743.77

766.77

766.77

0.04080303

17-Sep-13

765.76

769.57

756.88

765.62

765.62

-0.001499798

18-Sep-13

761.63

762.33

749.1

752.2

752.2

-0.017528278

19-Sep-13

781.11

827.54

781.11

793.79

793.79

0.055291146

20-Sep-13

789.91

793.1

773.93

773.93

773.93

-0.025019212

84

INDEKS HARIAN LQ 45 Date

Open

High

Low

Close

Adj Close*

23-Sep-13

759.39

769.99

757.91

769.99

769.99

-0.0050909

24-Sep-13

766.34

772.41

745.54

749.2

749.2

-0.027000351

25-Sep-13

731.3

744.86

725.12

737.04

737.04

-0.016230646

26-Sep-13

736.06

751.31

734.22

735.5

735.5

-0.002089439

27-Sep-13

743.38

746.29

737.82

738.97

738.97

0.004717879

30-Sep-13

729.22

734.72

712.9

712.9

712.9

-0.035278834

1-Oct-13

712.59

730.04

712.59

722.2

722.2

0.013045308

2-Oct-13

728.87

740

728.64

732.95

732.95

0.014885073

3-Oct-13

735.23

740.29

734.34

738.49

738.49

0.007558496

4-Oct-13

735.97

737.13

728.62

732.91

732.91

-0.007555959

7-Oct-13

733.72

737.01

727.91

731.39

731.39

-0.002073924

8-Oct-13

727.32

745.71

727.26

743.25

743.25

0.016215699

9-Oct-13

740.22

751.86

737.51

748.71

748.71

0.007346115

10-Oct-13

754.79

758.59

752.47

755.2

755.2

0.008668243

11-Oct-13

764.7

767.56

758.1

763.31

763.31

0.010738877

16-Oct-13

765.33

766.34

754.65

757.28

757.28

-0.007899805

17-Oct-13

765.68

769.97

757.25

761.92

761.92

0.006127192

18-Oct-13

761.98

767.71

756.95

767.71

767.71

0.007599223

22-Oct-13

766.87

769.06

755.51

758.43

758.43

-0.019799677

23-Oct-13

762.87

779.95

762.87

764.12

764.12

0.00750234

24-Oct-13

761.84

774.8

760.88

774.67

774.67

0.013806732

25-Oct-13

770.71

776.81

767.98

771.77

771.77

-0.00374353

28-Oct-13

775.13

778

769.23

772.82

772.82

0.001360509

29-Oct-13

770.41

773.07

762.06

766.09

766.09

-0.008708367

30-Oct-13

766.33

769.33

761.07

769.08

769.08

0.003902936

31-Oct-13

758.59

762.42

750.16

754.81

754.81

-0.018554637

1-Nov-13

745.39

757.19

739.28

739.28

739.28

-0.020574714

4-Nov-13

737.74

742.45

733.35

738.24

738.24

-0.001406774

6-Nov-13

739.65

744.15

736.19

744.15

744.15

0.008005527

7-Nov-13

745.34

754.48

744.11

752.25

752.25

0.010884902

8-Nov-13

745.74

752.83

742.04

749.58

749.58

-0.003549352

11-Nov-13

748.86

750.94

740.67

743.15

743.15

-0.008578137

12-Nov-13

745.08

746.25

729.34

731.16

731.16

-0.016134024

13-Nov-13

725.5

725.5

712.28

714.8

714.8

-0.022375403

14-Nov-13

720.42

732.88

720.42

728.9

728.9

0.019725797

85

Rmj

INDEKS HARIAN LQ 45 Date

Open

High

Low

Close

Adj Close*

15-Nov-13

734.4

738.19

719.55

722.07

722.07

-0.009370284

18-Nov-13

728.66

737.12

728.45

736.72

736.72

0.020288892

19-Nov-13

736.12

740.3

730.88

738.01

738.01

0.001751004

20-Nov-13

740.58

740.58

722.94

727.09

727.09

-0.014796547

21-Nov-13

721.22

724.02

716.25

722.01

722.01

-0.006986755

22-Nov-13

728.74

729.99

718.2

720.89

720.89

-0.001551225

25-Nov-13

723.81

727.33

720.34

723.6

723.6

0.003759242

26-Nov-13

722.25

723

700.21

700.21

700.21

-0.032324489

27-Nov-13

706.36

709.13

698.56

704.5

704.5

0.006126733

28-Nov-13

707.74

709.81

695.99

702.38

702.38

-0.003009226

29-Nov-13

698.89

706.34

698.2

704.89

704.89

0.003573564

2-Dec-13

708.12

721.83

707.15

719.75

719.75

0.021081303

3-Dec-13

718.82

719.23

708.7

714.08

714.08

-0.007877735

4-Dec-13

708.27

710.33

703.78

703.78

703.78

-0.014424154

5-Dec-13

702.93

704.04

692.1

698.95

698.95

-0.00686294

6-Dec-13

695.2

695.62

687.33

691.03

691.03

-0.011331283

9-Dec-13

698.55

703.69

693.76

699.82

699.82

0.012720142

10-Dec-13

702.41

714.85

700.97

713.77

713.77

0.019933697

11-Dec-13

713.33

715.52

705.93

714.03

714.03

0.000364263

12-Dec-13

705.61

708.7

700.24

700.24

700.24

-0.019312914

13-Dec-13

700.61

700.9

689.99

691.51

691.51

-0.012467154

16-Dec-13

687.13

687.8

678.1

680.98

680.98

-0.015227546

17-Dec-13

686.61

697.25

686.48

693.65

693.65

0.018605539

18-Dec-13

695.96

700.57

691.43

697.02

697.02

0.004858358

19-Dec-13

705.19

710.65

700.21

705.44

705.44

0.012079998

20-Dec-13

704.62

705.04

694.83

698.22

698.22

-0.010234747

23-Dec-13

699.8

700.94

689.59

697.07

697.07

-0.001647045

27-Dec-13

702.97

708.61

701.48

701.48

701.48

0.000399315

30-Dec-13

708.54

711.82

705.12

711.14

711.14

0.013770884

2-Jan-14

716.37

723.63

714.86

723.52

723.52

0.017408668

3-Jan-14

715.91

716.54

706.62

709.35

709.35

-0.019584808

6-Jan-14

709.84

710.76

695.75

699.56

699.56

-0.013801367

7-Jan-14

700.46

701.79

694.47

694.47

694.47

-0.007276002

8-Jan-14

696.47

700.56

690.61

698.98

698.98

0.006494161

9-Jan-14

698.82

702.75

696.29

698.65

698.65

-0.000472117

86

Rmj

INDEKS HARIAN LQ 45 Date

Open

High

Low

Close

Adj Close*

10-Jan-14

697.48

715.8

696.19

711.43

711.43

0.018292421

13-Jan-14

721.53

742.68

720.99

741.74

741.74

0.042604332

15-Jan-14

744.73

757.92

743.62

752.46

752.46

0.014452504

16-Jan-14

756.06

756.55

746.22

746.39

746.39

-0.008066874

17-Jan-14

745.32

749.83

740.85

745.34

745.34

-0.001406771

20-Jan-14

748.46

748.46

748.46

748.46

748.46

0.004186009

21-Jan-14

751.24

753.09

748.95

751.33

751.33

0.00383454

22-Jan-14

749.46

757.37

747.43

757.37

757.37

0.008039077

23-Jan-14

762.01

765.02

758.64

760.63

760.63

0.004304369

24-Jan-14

756.34

756.66

747.04

747.04

747.04

-0.017866768

27-Jan-14

726.52

727.2

713.08

722.4

722.4

-0.032983508

28-Jan-14

719.53

730.38

715.51

727.25

727.25

0.006713732

29-Jan-14

730.93

746.99

730.93

742.46

742.46

0.020914404

30-Jan-14

729.91

741.76

727.02

741.76

741.76

-0.000942812

3-Feb-14

738.71

739.74

731.31

734.16

734.16

-0.010245902

4-Feb-14

720.95

731.17

719.64

726.63

726.63

-0.01025662

5-Feb-14

733.31

735.36

729.3

734

734

0.010142714

6-Feb-14

734.58

742.82

734.23

742.82

742.82

0.012016349

Rmj

7-Feb-14

747.23

753.08

746.93

751.05

751.05

0.0110794

10-Feb-14

755.92

758.73

747.83

747.83

747.83

-0.004287331

11-Feb-14

748.68

753.9

748.24

752.14

752.14

0.005763342

12-Feb-14

757.17

759.28

753.31

756.28

756.28

0.005504294

13-Feb-14

755.59

756.88

753.9

754.68

754.68

-0.002115619

14-Feb-14

758.05

758.73

755.81

757.59

757.59

0.003855939

17-Feb-14

761.86

768.22

761.86

766.72

766.72

0.012051373

18-Feb-14

767.65

769.46

764.56

766.46

766.46

-0.000339107

19-Feb-14

767.32

773.54

767.26

773.54

773.54

0.009237273

20-Feb-14

771.19

776.41

770.75

776.41

776.41

0.003710215

21-Feb-14

780.73

786.01

780.07

784.9

784.9

0.010934944

24-Feb-14

786.61

788.71

779.47

779.7

779.7

-0.006625048

25-Feb-14

780.9

783.62

766.49

768.21

768.21

-0.014736437

26-Feb-14

764.37

766.49

756.68

758.81

758.81

-0.012236237

27-Feb-14

759.12

767.36

757.81

765.24

765.24

0.008473794

28-Feb-14

768.48

776.69

767.1

776.69

776.69

0.014962626

3-Mar-14

768.76

770.62

766.61

769.77

769.77

-0.008909604

87

INDEKS HARIAN LQ 45 Date

Open

High

Low

Close

Adj Close*

4-Mar-14

769.02

773.11

766.4

772.49

772.49

0.003533523

6-Mar-14

785.32

788.54

782.37

788.54

788.54

0.006959609

Rmj

7-Mar-14

791.8

792.63

786.12

786.69

786.69

-0.002346108

10-Mar-14

781.33

787.29

779.32

784.97

784.97

-0.002186376

11-Mar-14

783.97

789.17

783.69

788.96

788.96

0.005082997

12-Mar-14

782.87

787.96

780.14

784.91

784.91

-0.00513334

13-Mar-14

787.64

794.41

786.72

794.41

794.41

0.012103298

14-Mar-14

786.02

830.67

783.53

830.67

830.67

0.045643937

17-Mar-14

832.93

833.93

820.91

828.44

828.44

-0.00268458

18-Mar-14

829.05

831.29

811.56

812.44

812.44

-0.019313408

19-Mar-14

815.52

819.46

814.05

815.33

815.33

0.003557186

88

DATA RETURN SAHAM SEKURITAS LQ 45 PERIODE FEB-JULI 2014 Date

Kode

Nama Perusahaan

Open

High

Low

10-Mar-14

AALI

ASTRA AGRO LESTARI TBK

27,000.00

27,900.00

27,000.00

27,900.00

2,628,300

7-Mar-14

AALI

ASTRA AGRO LESTARI TBK

27,600.00

27,850.00

27,275.00

27,575.00

1,424,600

6-Mar-14

AALI

ASTRA AGRO LESTARI TBK

26,950.00

27,600.00

26,475.00

27,600.00

2,049,400

5-Mar-14

AALI

ASTRA AGRO LESTARI TBK

25,500.00

27,225.00

25,500.00

27,100.00

2,627,400

4-Mar-14

AALI

ASTRA AGRO LESTARI TBK

25,300.00

25,475.00

25,300.00

25,350.00

1,037,200

3-Mar-14

AALI

ASTRA AGRO LESTARI TBK

24,525.00

25,625.00

24,400.00

25,400.00

1,316,700

28-Feb-14

AALI

ASTRA AGRO LESTARI TBK

25,750.00

25,750.00

24,900.00

25,500.00

3,624,900

27-Feb-14

AALI

ASTRA AGRO LESTARI TBK

24,000.00

25,225.00

24,000.00

25,175.00

2,940,500

26-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,550.00

24,000.00

23,300.00

23,825.00

1,989,000

25-Feb-14

AALI

ASTRA AGRO LESTARI TBK

24,000.00

24,000.00

23,325.00

23,750.00

2,499,500

24-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,800.00

24,075.00

23,725.00

23,800.00

1,898,600

21-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,800.00

24,075.00

23,500.00

23,500.00

2,148,600

20-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,850.00

23,875.00

23,575.00

23,750.00

1,501,600

19-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,500.00

23,975.00

23,500.00

23,850.00

2,649,600

18-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,175.00

23,500.00

23,000.00

23,200.00

1,385,900

17-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,200.00

23,450.00

22,850.00

22,900.00

1,125,700

14-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,400.00

23,475.00

23,150.00

23,200.00

792,400

13-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,300.00

23,625.00

22,700.00

23,150.00

1,312,900

12-Feb-14

AALI

ASTRA AGRO LESTARI TBK

23,225.00

23,500.00

23,125.00

23,500.00

1,256,300

11-Feb-14

AALI

ASTRA AGRO LESTARI TBK

22,575.00

23,200.00

22,575.00

23,125.00

2,284,300

10-Feb-14

AALI

ASTRA AGRO LESTARI TBK

22,500.00

22,675.00

22,300.00

22,375.00

2,077,000

7-Feb-14

AALI

ASTRA AGRO LESTARI TBK

22,225.00

22,300.00

22,050.00

22,150.00

811,500

6-Feb-14

AALI

ASTRA AGRO LESTARI TBK

21,500.00

22,000.00

21,500.00

22,000.00

2,020,800

89

Close

Volume

ACTUAL RETURN 0.011786038 -0.000905797 0.018450185 0.069033531 -0.001968504 -0.003921569 0.012909633 0.056663169 0.003157895 -0.00210084 0.012765957 -0.010526316 -0.004192872 0.028017241 0.013100437 -0.012931034 0.002159827 -0.014893617 0.016216216 0.033519553 0.010158014 0.006818182 0.028037383

5-Feb-14

AALI

ASTRA AGRO LESTARI TBK

21,600.00

21,650.00

21,350.00

21,400.00

1,003,600

4-Feb-14

AALI

ASTRA AGRO LESTARI TBK

21,350.00

21,825.00

21,250.00

21,350.00

1,431,100

3-Feb-14

AALI

ASTRA AGRO LESTARI TBK

21,475.00

21,950.00

21,375.00

21,650.00

1,517,500

31-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,475.00

21,475.00

21,475.00

21,475.00

0

30-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,300.00

21,525.00

21,125.00

21,475.00

971,400

29-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,700.00

22,000.00

21,500.00

21,575.00

1,143,300

28-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,650.00

21,650.00

21,200.00

21,425.00

1,913,100

27-Jan-14

AALI

ASTRA AGRO LESTARI TBK

22,100.00

22,100.00

21,250.00

21,250.00

1,957,700

24-Jan-14

AALI

ASTRA AGRO LESTARI TBK

22,750.00

22,925.00

22,500.00

22,750.00

1,331,900

23-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,950.00

23,050.00

21,900.00

22,950.00

2,794,800

22-Jan-14

AALI

ASTRA AGRO LESTARI TBK

22,100.00

22,225.00

21,850.00

22,050.00

1,993,700

21-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,800.00

22,400.00

21,800.00

21,900.00

2,434,900

20-Jan-14

AALI

ASTRA AGRO LESTARI TBK

20,975.00

21,900.00

20,975.00

21,700.00

2,884,000

17-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,100.00

21,100.00

20,825.00

20,875.00

2,066,300

16-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,100.00

21,525.00

20,800.00

20,950.00

3,110,600

15-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,500.00

21,675.00

20,725.00

20,825.00

3,230,000

14-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,175.00

21,175.00

21,175.00

21,175.00

0

13-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,325.00

21,800.00

20,650.00

21,175.00

2,255,000

10-Jan-14

AALI

ASTRA AGRO LESTARI TBK

22,275.00

22,275.00

21,300.00

21,350.00

2,055,900

9-Jan-14

AALI

ASTRA AGRO LESTARI TBK

23,250.00

23,350.00

22,300.00

22,500.00

1,470,600

8-Jan-14

AALI

ASTRA AGRO LESTARI TBK

21,500.00

23,250.00

21,500.00

22,800.00

1,120,400

7-Jan-14

AALI

ASTRA AGRO LESTARI TBK

22,025.00

22,300.00

21,100.00

21,500.00

1,136,400

6-Jan-14

AALI

ASTRA AGRO LESTARI TBK

23,250.00

23,350.00

22,000.00

22,025.00

870,200

3-Jan-14

AALI

ASTRA AGRO LESTARI TBK

24,100.00

24,850.00

23,450.00

23,450.00

607,500

2-Jan-14

AALI

ASTRA AGRO LESTARI TBK

25,100.00

25,800.00

24,450.00

24,650.00

719,500

1-Jan-14

AALI

ASTRA AGRO LESTARI TBK

25,100.00

25,100.00

25,100.00

25,100.00

0

90

0.00234192 -0.013856813 0.00814901 0 -0.004634994 0.007001167 0.008235294 -0.065934066 -0.008714597 0.040816327 0.006849315 0.00921659 0.039520958 -0.003579952 0.006002401 -0.016528926 0 -0.008196721 -0.051111111 -0.013157895 0.060465116 -0.023836549 -0.060767591 -0.048681542 -0.017928287 0

31-Dec-13

AALI

ASTRA AGRO LESTARI TBK

25,100.00

25,100.00

25,100.00

25,100.00

0

30-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,700.00

25,100.00

24,650.00

25,100.00

1,015,000

27-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,400.00

24,800.00

24,350.00

24,650.00

398,000

26-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,350.00

24,350.00

24,350.00

24,350.00

0

25-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,350.00

24,350.00

24,350.00

24,350.00

0

24-Dec-13

AALI

ASTRA AGRO LESTARI TBK

23,650.00

24,350.00

23,650.00

24,350.00

398,000

23-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,300.00

24,600.00

23,700.00

24,000.00

492,000

20-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,050.00

24,800.00

23,650.00

24,100.00

2,464,500

19-Dec-13

AALI

ASTRA AGRO LESTARI TBK

23,200.00

23,700.00

23,200.00

23,550.00

2,093,000

18-Dec-13

AALI

ASTRA AGRO LESTARI TBK

22,650.00

23,250.00

22,400.00

23,200.00

1,160,500

17-Dec-13

AALI

ASTRA AGRO LESTARI TBK

22,400.00

22,900.00

22,250.00

22,650.00

1,419,000

16-Dec-13

AALI

ASTRA AGRO LESTARI TBK

23,300.00

23,300.00

22,400.00

22,550.00

1,298,500

13-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,150.00

24,150.00

23,050.00

23,800.00

1,298,000

12-Dec-13

AALI

ASTRA AGRO LESTARI TBK

25,150.00

25,150.00

23,600.00

23,600.00

521,000

11-Dec-13

AALI

ASTRA AGRO LESTARI TBK

25,000.00

25,200.00

24,900.00

25,150.00

496,000

10-Dec-13

AALI

ASTRA AGRO LESTARI TBK

25,250.00

25,450.00

24,800.00

25,100.00

1,203,000

9-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,750.00

25,750.00

24,750.00

24,750.00

1,331,500

6-Dec-13

AALI

ASTRA AGRO LESTARI TBK

24,000.00

24,750.00

23,900.00

24,700.00

2,194,000

5-Dec-13

AALI

ASTRA AGRO LESTARI TBK

23,200.00

24,200.00

22,850.00

24,050.00

3,381,500

4-Dec-13

AALI

ASTRA AGRO LESTARI TBK

22,600.00

23,150.00

22,500.00

23,050.00

2,401,000

3-Dec-13

AALI

ASTRA AGRO LESTARI TBK

22,600.00

22,900.00

22,400.00

22,700.00

998,500

2-Dec-13

AALI

ASTRA AGRO LESTARI TBK

22,450.00

23,050.00

22,250.00

22,450.00

1,471,500

29-Nov-13

AALI

ASTRA AGRO LESTARI TBK

22,150.00

22,600.00

22,000.00

22,250.00

1,351,000

28-Nov-13

AALI

ASTRA AGRO LESTARI TBK

21,950.00

22,350.00

21,850.00

22,150.00

2,636,000

27-Nov-13

AALI

ASTRA AGRO LESTARI TBK

21,650.00

21,900.00

21,300.00

21,900.00

2,583,000

26-Nov-13

AALI

ASTRA AGRO LESTARI TBK

22,500.00

22,650.00

21,650.00

21,650.00

2,409,000

91

0 0.018255578 0.012320329 0 0 0.014583333 -0.004149378 0.023354565 0.015086207 0.024282561 0.00443459 -0.052521008 0.008474576 -0.061630219 0.001992032 0.014141414 0.002024291 0.027027027 0.043383948 0.015418502 0.011135857 0.008988764 0.004514673 0.011415525 0.011547344 -0.015909091

25-Nov-13

AALI

ASTRA AGRO LESTARI TBK

23,000.00

23,400.00

22,000.00

22,000.00

1,141,000

22-Nov-13

AALI

ASTRA AGRO LESTARI TBK

22,850.00

23,000.00

22,500.00

22,950.00

602,000

21-Nov-13

AALI

ASTRA AGRO LESTARI TBK

22,650.00

22,800.00

22,100.00

22,650.00

1,131,000

20-Nov-13

AALI

ASTRA AGRO LESTARI TBK

22,650.00

22,800.00

22,350.00

22,500.00

2,721,000

19-Nov-13

AALI

ASTRA AGRO LESTARI TBK

22,000.00

22,700.00

21,900.00

22,400.00

2,640,500

18-Nov-13

AALI

ASTRA AGRO LESTARI TBK

21,950.00

22,100.00

21,900.00

22,000.00

1,031,500

15-Nov-13

AALI

ASTRA AGRO LESTARI TBK

21,600.00

22,450.00

21,600.00

21,900.00

2,366,500

14-Nov-13

AALI

ASTRA AGRO LESTARI TBK

21,200.00

21,750.00

21,100.00

21,550.00

2,267,000

13-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,900.00

21,700.00

20,700.00

21,200.00

1,715,000

12-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,400.00

21,050.00

20,400.00

20,900.00

961,000

11-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,900.00

21,150.00

20,550.00

20,550.00

1,137,500

8-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,600.00

21,100.00

20,600.00

20,850.00

513,500

7-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,700.00

21,150.00

20,600.00

21,050.00

2,037,500

6-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,300.00

20,950.00

20,050.00

20,700.00

3,026,500

5-Nov-13

AALI

ASTRA AGRO LESTARI TBK

20,300.00

20,300.00

20,300.00

20,300.00

0

4-Nov-13

AALI

ASTRA AGRO LESTARI TBK

19,600.00

20,400.00

19,600.00

20,300.00

904,500

1-Nov-13

AALI

ASTRA AGRO LESTARI TBK

18,050.00

19,800.00

18,050.00

19,600.00

1,039,000

31-Oct-13

AALI

ASTRA AGRO LESTARI TBK

19,200.00

19,650.00

18,550.00

18,600.00

1,842,000

30-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,350.00

20,800.00

19,600.00

19,600.00

1,203,500

29-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,800.00

21,100.00

20,150.00

20,250.00

630,000

28-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,750.00

20,900.00

20,550.00

20,600.00

184,000

25-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,400.00

21,150.00

20,400.00

20,650.00

537,500

24-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,200.00

21,200.00

20,800.00

20,900.00

435,500

23-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,050.00

21,300.00

20,800.00

21,100.00

1,330,500

22-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,000.00

21,050.00

20,550.00

21,000.00

372,000

21-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,900.00

21,050.00

20,450.00

21,050.00

575,000

92

-0.041394336 0.013245033 0.006666667 0.004464286 0.018181818 0.00456621 0.016241299 0.016509434 0.014354067 0.01703163 -0.014388489 -0.009501188 0.016908213 0.019704433 0 0.035714286 0.053763441 -0.051020408 -0.032098765 -0.016990291 -0.002421308 -0.011961722 -0.009478673 0.004761905 -0.002375297 0.014457831

18-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,900.00

20,900.00

20,100.00

20,750.00

663,500

17-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,100.00

21,150.00

20,800.00

20,950.00

230,500

16-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,100.00

21,100.00

20,600.00

21,050.00

983,000

15-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,100.00

21,100.00

21,100.00

21,100.00

0

14-Oct-13

AALI

ASTRA AGRO LESTARI TBK

21,100.00

21,100.00

21,100.00

21,100.00

0

11-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,600.00

21,300.00

20,600.00

21,100.00

1,510,000

10-Oct-13

AALI

ASTRA AGRO LESTARI TBK

20,200.00

20,850.00

20,100.00

20,750.00

2,065,500

9-Oct-13

AALI

ASTRA AGRO LESTARI TBK

19,550.00

20,100.00

19,250.00

20,100.00

1,927,000

8-Oct-13

AALI

ASTRA AGRO LESTARI TBK

18,650.00

19,700.00

18,650.00

19,600.00

1,963,000

7-Oct-13

AALI

ASTRA AGRO LESTARI TBK

18,700.00

19,000.00

18,500.00

18,700.00

429,000

4-Oct-13

AALI

ASTRA AGRO LESTARI TBK

19,300.00

19,300.00

18,550.00

18,550.00

495,500

3-Oct-13

AALI

ASTRA AGRO LESTARI TBK

19,500.00

19,500.00

19,350.00

19,400.00

337,000

3-Oct-13

AALI

ASTRA AGRO LESTARI TBK

2-Oct-13

AALI

ASTRA AGRO LESTARI TBK

18,500.00

19,600.00

18,500.00

19,400.00

519,500

1-Oct-13

AALI

ASTRA AGRO LESTARI TBK

19,300.00

19,500.00

19,100.00

19,300.00

229,500

30-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,200.00

19,500.00

19,050.00

19,500.00

393,000

27-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,650.00

19,950.00

19,400.00

19,450.00

971,500

26-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,500.00

19,800.00

19,350.00

19,800.00

416,000

25-Sep-13

AALI

ASTRA AGRO LESTARI TBK

18,350.00

19,600.00

18,350.00

19,600.00

799,000

24-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,500.00

19,550.00

19,050.00

19,050.00

497,500

23-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,500.00

20,500.00

19,050.00

19,350.00

1,153,000

20-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,700.00

20,700.00

19,150.00

19,150.00

1,188,000

19-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,800.00

21,750.00

20,450.00

20,450.00

2,254,000

18-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,300.00

20,850.00

20,000.00

20,550.00

1,774,000

17-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,750.00

20,400.00

19,650.00

20,300.00

875,000

16-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,700.00

20,200.00

19,450.00

19,750.00

1,510,000

136.00 Dividend

93

-0.009546539 -0.004750594 -0.002369668 0 0 0.01686747 0.032338308 0.025510204 0.048128342 0.008086253 -0.043814433 #DIV/0! -1 0.005181347 -0.01025641 0.002570694 -0.017676768 0.010204082 0.028871391 -0.015503876 0.010443864 -0.063569682 -0.00486618 0.012315271 0.027848101 -0.017412935

13-Sep-13

AALI

ASTRA AGRO LESTARI TBK

21,200.00

21,250.00

20,000.00

20,100.00

995,000

12-Sep-13

AALI

ASTRA AGRO LESTARI TBK

21,400.00

21,650.00

21,200.00

21,600.00

592,500

11-Sep-13

AALI

ASTRA AGRO LESTARI TBK

21,500.00

21,750.00

21,000.00

21,700.00

1,968,000

10-Sep-13

AALI

ASTRA AGRO LESTARI TBK

21,400.00

21,750.00

20,600.00

21,750.00

2,432,500

9-Sep-13

AALI

ASTRA AGRO LESTARI TBK

21,000.00

21,650.00

20,900.00

21,600.00

1,844,500

6-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,600.00

21,000.00

19,850.00

21,000.00

1,882,000

5-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,500.00

21,000.00

20,500.00

20,800.00

2,775,500

4-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,700.00

21,000.00

20,250.00

20,600.00

1,894,500

3-Sep-13

AALI

ASTRA AGRO LESTARI TBK

20,250.00

20,750.00

20,200.00

20,650.00

6,848,000

2-Sep-13

AALI

ASTRA AGRO LESTARI TBK

19,750.00

20,200.00

19,000.00

20,100.00

1,442,500

30-Aug-13

AALI

ASTRA AGRO LESTARI TBK

18,800.00

19,800.00

18,500.00

19,750.00

5,389,500

29-Aug-13

AALI

ASTRA AGRO LESTARI TBK

17,900.00

19,400.00

17,900.00

18,400.00

3,877,500

28-Aug-13

AALI

ASTRA AGRO LESTARI TBK

18,150.00

18,200.00

17,900.00

18,050.00

1,462,500

27-Aug-13

AALI

ASTRA AGRO LESTARI TBK

18,000.00

18,650.00

17,800.00

18,250.00

2,521,000

26-Aug-13

AALI

ASTRA AGRO LESTARI TBK

16,300.00

18,800.00

16,300.00

18,300.00

4,068,000

23-Aug-13

AALI

ASTRA AGRO LESTARI TBK

16,000.00

16,350.00

15,700.00

16,000.00

1,487,000

22-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,000.00

16,100.00

13,800.00

15,850.00

3,400,000

21-Aug-13

AALI

ASTRA AGRO LESTARI TBK

13,500.00

14,650.00

13,500.00

14,450.00

1,034,500

20-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,000.00

14,000.00

13,100.00

13,300.00

1,364,500

19-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,600.00

14,650.00

14,000.00

14,100.00

855,500

16-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,600.00

14,750.00

14,550.00

14,600.00

416,000

15-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,750.00

14,800.00

14,600.00

14,800.00

282,500

14-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,800.00

14,850.00

14,650.00

14,850.00

844,000

13-Aug-13

AALI

ASTRA AGRO LESTARI TBK

14,600.00

15,250.00

14,500.00

14,600.00

2,530,000

12-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,200.00

15,300.00

14,500.00

14,600.00

1,803,500

9-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,200.00

15,200.00

15,200.00

15,200.00

0

94

-0.069444444 -0.004608295 -0.002298851 0.006944444 0.028571429 0.009615385 0.009708738 -0.002421308 0.027363184 0.017721519 0.073369565 0.019390582 -0.010958904 -0.00273224 0.14375 0.009463722 0.096885813 0.086466165 -0.056737589 -0.034246575 -0.013513514 -0.003367003 0.017123288 0 -0.039473684 0

8-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,200.00

15,200.00

15,200.00

15,200.00

0

7-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,200.00

15,200.00

15,200.00

15,200.00

0

6-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,200.00

15,200.00

15,200.00

15,200.00

0

5-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,200.00

15,200.00

15,200.00

15,200.00

0

2-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,600.00

15,600.00

15,100.00

15,200.00

1,048,500

1-Aug-13

AALI

ASTRA AGRO LESTARI TBK

15,800.00

16,000.00

15,350.00

15,350.00

1,077,500

31-Jul-13

AALI

ASTRA AGRO LESTARI TBK

16,100.00

16,100.00

15,550.00

15,550.00

589,500

30-Jul-13

AALI

ASTRA AGRO LESTARI TBK

15,750.00

15,900.00

15,550.00

15,850.00

746,500

29-Jul-13

AALI

ASTRA AGRO LESTARI TBK

16,100.00

16,100.00

15,750.00

15,850.00

769,000

26-Jul-13

AALI

ASTRA AGRO LESTARI TBK

15,900.00

16,100.00

15,500.00

16,000.00

1,562,500

25-Jul-13

AALI

ASTRA AGRO LESTARI TBK

16,750.00

16,950.00

15,900.00

16,000.00

2,191,500

24-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,300.00

17,450.00

16,750.00

16,750.00

765,000

23-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,250.00

17,650.00

17,050.00

17,350.00

1,229,500

22-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,400.00

17,600.00

17,150.00

17,200.00

601,500

19-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,500.00

17,750.00

17,500.00

17,500.00

404,500

18-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,050.00

17,500.00

17,050.00

17,500.00

768,000

17-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,100.00

17,300.00

16,850.00

17,100.00

916,500

16-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,850.00

17,850.00

17,200.00

17,300.00

815,000

15-Jul-13

AALI

ASTRA AGRO LESTARI TBK

18,000.00

18,000.00

17,600.00

17,850.00

948,000

12-Jul-13

AALI

ASTRA AGRO LESTARI TBK

18,100.00

18,200.00

17,650.00

18,150.00

329,500

11-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,650.00

18,250.00

17,650.00

18,000.00

1,198,500

10-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,400.00

17,900.00

17,200.00

17,500.00

655,500

9-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,350.00

17,850.00

17,350.00

17,450.00

651,500

8-Jul-13

AALI

ASTRA AGRO LESTARI TBK

18,000.00

18,200.00

17,450.00

17,450.00

311,500

5-Jul-13

AALI

ASTRA AGRO LESTARI TBK

17,400.00

19,000.00

17,400.00

18,000.00

734,500

4-Jul-13

AALI

ASTRA AGRO LESTARI TBK

18,100.00

18,500.00

17,350.00

17,350.00

769,500

95

0 0 0 0 -0.009771987 -0.012861736 -0.018927445 0 -0.009375 0 -0.044776119 -0.034582133 0.00872093 -0.017142857 0 0.023391813 -0.011560694 -0.030812325 -0.016528926 0.008333333 0.028571429 0.00286533 0 -0.030555556 0.037463977 -0.041436464

3-Jul-13

AALI

ASTRA AGRO LESTARI TBK

18,900.00

19,100.00

18,100.00

18,100.00

892,000

2-Jul-13

AALI

ASTRA AGRO LESTARI TBK

19,900.00

19,900.00

19,100.00

19,200.00

838,000

1-Jul-13

AALI

ASTRA AGRO LESTARI TBK

19,600.00

19,650.00

18,700.00

19,600.00

215,000

28-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,700.00

19,700.00

18,750.00

19,700.00

1,227,000

27-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,200.00

19,800.00

19,200.00

19,200.00

787,000

26-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,300.00

19,800.00

19,150.00

19,300.00

1,338,500

25-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,050.00

19,250.00

18,050.00

19,050.00

714,500

24-Jun-13

AALI

ASTRA AGRO LESTARI TBK

18,250.00

19,050.00

18,250.00

18,250.00

335,500

21-Jun-13

AALI

ASTRA AGRO LESTARI TBK

18,700.00

19,000.00

18,150.00

18,700.00

3,731,500

20-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,000.00

19,600.00

18,800.00

19,000.00

4,485,500

19-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,750.00

20,200.00

19,550.00

19,750.00

859,500

18-Jun-13

AALI

ASTRA AGRO LESTARI TBK

20,200.00

20,350.00

19,500.00

20,200.00

1,912,500

17-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,650.00

20,000.00

19,600.00

19,650.00

962,000

14-Jun-13

AALI

ASTRA AGRO LESTARI TBK

20,000.00

20,800.00

19,700.00

20,000.00

1,408,000

13-Jun-13

AALI

ASTRA AGRO LESTARI TBK

20,600.00

21,000.00

19,300.00

20,600.00

2,541,000

12-Jun-13

AALI

ASTRA AGRO LESTARI TBK

20,950.00

20,950.00

19,300.00

20,950.00

4,646,000

11-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,450.00

19,550.00

18,600.00

19,450.00

4,475,500

10-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,150.00

19,300.00

18,600.00

19,150.00

1,306,500

7-Jun-13

AALI

ASTRA AGRO LESTARI TBK

18,550.00

18,950.00

18,450.00

18,550.00

1,668,000

6-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,300.00

19,300.00

19,300.00

19,300.00

0

5-Jun-13

AALI

ASTRA AGRO LESTARI TBK

19,300.00

19,300.00

17,800.00

19,300.00

3,062,000

4-Jun-13

AALI

ASTRA AGRO LESTARI TBK

18,600.00

18,850.00

18,250.00

18,600.00

1,535,500

3-Jun-13

AALI

ASTRA AGRO LESTARI TBK

18,350.00

19,150.00

18,100.00

18,350.00

1,138,500

31-May-13

AALI

ASTRA AGRO LESTARI TBK

19,500.00

19,500.00

18,300.00

19,500.00

5,302,000

30-May-13

AALI

ASTRA AGRO LESTARI TBK

18,850.00

19,000.00

18,750.00

18,850.00

1,133,000

29-May-13

AALI

ASTRA AGRO LESTARI TBK

19,050.00

19,150.00

18,650.00

19,050.00

1,726,500

96

-0.057291667 -0.020408163 -0.005076142 0.026041667 -0.005181347 0.01312336 0.043835616 -0.024064171 -0.015789474 -0.037974684 -0.022277228 0.027989822 -0.0175 -0.029126214 -0.016706444 0.077120823 0.015665796 0.032345013 -0.038860104 0 0.037634409 0.013623978 -0.058974359 0.034482759 -0.010498688 0.005277045

28-May-13

AALI

ASTRA AGRO LESTARI TBK

18,950.00

19,050.00

18,300.00

18,950.00

3,840,500

27-May-13

AALI

ASTRA AGRO LESTARI TBK

18,300.00

18,550.00

17,950.00

18,300.00

1,127,000

24-May-13

AALI

ASTRA AGRO LESTARI TBK

18,150.00

18,550.00

18,100.00

18,150.00

1,739,500

23-May-13

AALI

ASTRA AGRO LESTARI TBK

18,200.00

18,500.00

17,950.00

18,200.00

2,191,000

22-May-13

AALI

ASTRA AGRO LESTARI TBK

18,350.00

18,500.00

17,700.00

18,350.00

2,457,500

21-May-13

AALI

ASTRA AGRO LESTARI TBK

17,700.00

17,700.00

17,450.00

17,700.00

848,500

20-May-13

AALI

ASTRA AGRO LESTARI TBK

17,450.00

17,550.00

17,100.00

17,450.00

1,471,500

17-May-13

AALI

ASTRA AGRO LESTARI TBK

17,200.00

17,300.00

16,950.00

17,200.00

672,000

16-May-13

AALI

ASTRA AGRO LESTARI TBK

17,000.00

17,100.00

16,900.00

17,000.00

715,000

16-May-13

AALI

ASTRA AGRO LESTARI TBK

15-May-13

AALI

ASTRA AGRO LESTARI TBK

17,300.00

17,500.00

17,150.00

17,300.00

1,414,000

14-May-13

AALI

ASTRA AGRO LESTARI TBK

17,300.00

17,500.00

17,200.00

17,300.00

1,112,500

13-May-13

AALI

ASTRA AGRO LESTARI TBK

17,400.00

17,450.00

17,150.00

17,400.00

1,292,000

10-May-13

AALI

ASTRA AGRO LESTARI TBK

17,150.00

17,500.00

17,150.00

17,150.00

2,723,500

9-May-13

AALI

ASTRA AGRO LESTARI TBK

17,300.00

17,300.00

17,300.00

17,300.00

0

8-May-13

AALI

ASTRA AGRO LESTARI TBK

17,300.00

17,600.00

17,150.00

17,300.00

1,428,000

7-May-13

AALI

ASTRA AGRO LESTARI TBK

17,650.00

18,050.00

17,600.00

17,650.00

713,500

6-May-13

AALI

ASTRA AGRO LESTARI TBK

17,900.00

17,900.00

17,450.00

17,900.00

602,500

3-May-13

AALI

ASTRA AGRO LESTARI TBK

17,650.00

17,750.00

17,400.00

17,650.00

446,500

2-May-13

AALI

ASTRA AGRO LESTARI TBK

17,550.00

17,700.00

17,350.00

17,550.00

852,500

386.75 Dividend

97

0.035519126 0.008264463 -0.002747253 -0.008174387 0.036723164 0.014326648 0.014534884 0.011764706 #DIV/0! -1 0 -0.005747126 0.014577259 -0.00867052 0 -0.019830028 -0.01396648 0.014164306 0.005698006 #DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

ADRO

ADARO ENERGY Tbk

1,005.00

1,020.00

995

1,000.00

57,831,400

-0.014778325

7-Mar-14

ADRO

ADARO ENERGY Tbk

1,030.00

1,035.00

1,010.00

1,015.00

58,485,800

-0.004901961

6-Mar-14

ADRO

ADARO ENERGY Tbk

1,015.00

1,025.00

1,000.00

1,020.00

57,321,600

0

5-Mar-14

ADRO

ADARO ENERGY Tbk

1,025.00

1,040.00

1,005.00

1,020.00

68,200,300

0.004926108

4-Mar-14

ADRO

ADARO ENERGY Tbk

975

1,025.00

970

1,015.00

150,132,000

0.035714286

3-Mar-14

ADRO

ADARO ENERGY Tbk

980

990

970

980

41,648,700

-0.015075377

28-Feb-14

ADRO

ADARO ENERGY Tbk

960

995

950

995

58,093,200

0.047368421

27-Feb-14

ADRO

ADARO ENERGY Tbk

935

965

935

950

34,825,200

0.016042781

26-Feb-14

ADRO

ADARO ENERGY Tbk

930

950

930

935

33,261,600

-0.005319149

25-Feb-14

ADRO

ADARO ENERGY Tbk

975

975

940

940

45,368,800

-0.030927835

24-Feb-14

ADRO

ADARO ENERGY Tbk

970

980

960

970

27,364,900

0

21-Feb-14

ADRO

ADARO ENERGY Tbk

985

990

970

970

57,328,300

-0.005128205

20-Feb-14

ADRO

ADARO ENERGY Tbk

950

975

950

975

64,787,800

0.026315789

19-Feb-14

ADRO

ADARO ENERGY Tbk

955

965

950

950

40,023,800

-0.005235602

18-Feb-14

ADRO

ADARO ENERGY Tbk

975

980

950

955

82,343,600

-0.020512821

17-Feb-14

ADRO

ADARO ENERGY Tbk

945

980

935

975

91,117,800

0.031746032

14-Feb-14

ADRO

ADARO ENERGY Tbk

945

945

930

945

23,754,900

0.010695187

13-Feb-14

ADRO

ADARO ENERGY Tbk

940

950

930

935

37,714,600

-0.005319149

12-Feb-14

ADRO

ADARO ENERGY Tbk

955

955

935

940

83,501,800

-0.005291005

11-Feb-14

ADRO

ADARO ENERGY Tbk

910

950

910

945

116,085,900

0.038461538

10-Feb-14

ADRO

ADARO ENERGY Tbk

915

920

905

910

65,517,700

0.005524862

7-Feb-14

ADRO

ADARO ENERGY Tbk

915

925

905

905

71,746,300

-0.005494505

6-Feb-14

ADRO

ADARO ENERGY Tbk

905

910

900

910

52,459,400

0.005524862

5-Feb-14

ADRO

ADARO ENERGY Tbk

920

920

900

905

46,415,400

0.011173184

4-Feb-14

ADRO

ADARO ENERGY Tbk

895

905

880

895

61,098,500

-0.016483516

98

3-Feb-14

ADRO

ADARO ENERGY Tbk

960

965

910

910

79,974,800

-0.042105263

31-Jan-14

ADRO

ADARO ENERGY Tbk

950

950

950

950

0

0

30-Jan-14

ADRO

ADARO ENERGY Tbk

940

960

930

950

60,267,100

-0.005235602

29-Jan-14

ADRO

ADARO ENERGY Tbk

945

965

940

955

41,857,200

0.021390374

28-Jan-14

ADRO

ADARO ENERGY Tbk

965

975

930

935

91,885,700

-0.031088083

27-Jan-14

ADRO

ADARO ENERGY Tbk

1,010.00

1,015.00

960

965

114,887,600

-0.072115385

24-Jan-14

ADRO

ADARO ENERGY Tbk

1,040.00

1,040.00

1,010.00

1,040.00

55,790,200

0.014634146

23-Jan-14

ADRO

ADARO ENERGY Tbk

1,035.00

1,050.00

1,020.00

1,025.00

93,197,000

0

22-Jan-14

ADRO

ADARO ENERGY Tbk

985

1,025.00

980

1,025.00

96,550,800

0.045918367

21-Jan-14

ADRO

ADARO ENERGY Tbk

980

1,005.00

980

980

85,314,700

0.005128205

20-Jan-14

ADRO

ADARO ENERGY Tbk

975

990

970

975

33,344,300

0

17-Jan-14

ADRO

ADARO ENERGY Tbk

970

985

970

975

31,510,800

0

16-Jan-14

ADRO

ADARO ENERGY Tbk

960

985

955

975

66,438,300

0.026315789

15-Jan-14

ADRO

ADARO ENERGY Tbk

955

990

930

950

130,213,700

-0.005235602

14-Jan-14

ADRO

ADARO ENERGY Tbk

955

955

955

955

0

0

13-Jan-14

ADRO

ADARO ENERGY Tbk

945

960

935

955

60,090,400

0.015957447

10-Jan-14

ADRO

ADARO ENERGY Tbk

960

965

930

940

54,524,100

-0.005291005

9-Jan-14

ADRO

ADARO ENERGY Tbk

940

970

935

945

119,583,300

0.005319149

8-Jan-14

ADRO

ADARO ENERGY Tbk

885

940

880

940

160,013,700

0.068181818

7-Jan-14

ADRO

ADARO ENERGY Tbk

930

945

870

880

161,316,000

-0.053763441

6-Jan-14

ADRO

ADARO ENERGY Tbk

1,010.00

1,010.00

905

930

95,833,000

-0.079207921

3-Jan-14

ADRO

ADARO ENERGY Tbk

1,050.00

1,060.00

1,000.00

1,010.00

52,823,000

-0.047169811

2-Jan-14

ADRO

ADARO ENERGY Tbk

1,090.00

1,110.00

1,060.00

1,060.00

36,983,000

-0.027522936

1-Jan-14

ADRO

ADARO ENERGY Tbk

1,090.00

1,090.00

1,090.00

1,090.00

0

0

31-Dec-13

ADRO

ADARO ENERGY Tbk

1,090.00

1,090.00

1,090.00

1,090.00

0

0

30-Dec-13

ADRO

ADARO ENERGY Tbk

1,080.00

1,090.00

1,040.00

1,090.00

52,691,500

0.009259259

99

27-Dec-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,130.00

1,070.00

1,080.00

27-Dec-13

ADRO

ADARO ENERGY Tbk

26-Dec-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,120.00

1,120.00

1,120.00

25-Dec-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,120.00

1,120.00

24-Dec-13

ADRO

ADARO ENERGY Tbk

1,110.00

1,140.00

1,100.00

23-Dec-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,130.00

20-Dec-13

ADRO

ADARO ENERGY Tbk

1,150.00

19-Dec-13

ADRO

ADARO ENERGY Tbk

18-Dec-13

ADRO

17-Dec-13

47,662,000

0.001063 Dividend

#DIV/0! -1

0

0

1,120.00

0

0

1,120.00

16,069,500

0

1,100.00

1,120.00

23,466,500

-0.008849558

1,150.00

1,110.00

1,130.00

36,245,000

-0.017391304

1,160.00

1,170.00

1,130.00

1,150.00

76,148,000

0

ADARO ENERGY Tbk

1,130.00

1,170.00

1,110.00

1,150.00

97,310,500

0.017699115

ADRO

ADARO ENERGY Tbk

1,110.00

1,140.00

1,110.00

1,130.00

49,638,500

0.018018018

16-Dec-13

ADRO

ADARO ENERGY Tbk

1,160.00

1,160.00

1,100.00

1,110.00

40,934,500

-0.043103448

13-Dec-13

ADRO

ADARO ENERGY Tbk

1,190.00

1,190.00

1,150.00

1,160.00

47,159,500

-0.016949153

12-Dec-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,210.00

1,170.00

1,180.00

54,989,000

-0.032786885

11-Dec-13

ADRO

ADARO ENERGY Tbk

1,230.00

1,250.00

1,210.00

1,220.00

38,362,500

-0.008130081

10-Dec-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,250.00

1,190.00

1,230.00

119,164,500

0.025

9-Dec-13

ADRO

ADARO ENERGY Tbk

1,170.00

1,200.00

1,170.00

1,200.00

30,358,000

0.025641026

6-Dec-13

ADRO

ADARO ENERGY Tbk

1,180.00

1,190.00

1,160.00

1,170.00

43,778,000

-0.016806723

5-Dec-13

ADRO

ADARO ENERGY Tbk

1,170.00

1,200.00

1,140.00

1,190.00

68,991,000

0.017094017

4-Dec-13

ADRO

ADARO ENERGY Tbk

1,100.00

1,180.00

1,090.00

1,170.00

98,378,000

0.044642857

3-Dec-13

ADRO

ADARO ENERGY Tbk

1,140.00

1,160.00

1,120.00

1,120.00

36,538,500

-0.01754386

2-Dec-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,170.00

1,120.00

1,140.00

37,541,500

0.008849558

29-Nov-13

ADRO

ADARO ENERGY Tbk

1,100.00

1,160.00

1,100.00

1,130.00

48,869,000

0.008928571

28-Nov-13

ADRO

ADARO ENERGY Tbk

1,140.00

1,150.00

1,090.00

1,120.00

44,344,500

-0.008849558

27-Nov-13

ADRO

ADARO ENERGY Tbk

1,170.00

1,170.00

1,110.00

1,130.00

47,874,000

-0.00877193

26-Nov-13

ADRO

ADARO ENERGY Tbk

1,220.00

1,230.00

1,140.00

1,140.00

71,157,000

-0.05785124

25-Nov-13

ADRO

ADARO ENERGY Tbk

1,180.00

1,230.00

1,170.00

1,210.00

68,889,000

0.025423729

100

22-Nov-13

ADRO

ADARO ENERGY Tbk

1,170.00

1,180.00

1,140.00

1,180.00

19,991,000

0.026086957

21-Nov-13

ADRO

ADARO ENERGY Tbk

1,160.00

1,170.00

1,140.00

1,150.00

17,472,500

-0.017094017

20-Nov-13

ADRO

ADARO ENERGY Tbk

1,190.00

1,200.00

1,140.00

1,170.00

65,365,500

-0.016806723

19-Nov-13

ADRO

ADARO ENERGY Tbk

1,220.00

1,230.00

1,160.00

1,190.00

82,557,000

-0.024590164

18-Nov-13

ADRO

ADARO ENERGY Tbk

1,180.00

1,240.00

1,180.00

1,220.00

138,427,500

0.042735043

15-Nov-13

ADRO

ADARO ENERGY Tbk

1,190.00

1,200.00

1,160.00

1,170.00

52,838,500

-0.008474576

14-Nov-13

ADRO

ADARO ENERGY Tbk

1,150.00

1,200.00

1,150.00

1,180.00

109,804,500

0.035087719

13-Nov-13

ADRO

ADARO ENERGY Tbk

1,140.00

1,170.00

1,120.00

1,140.00

66,226,500

-0.008695652

12-Nov-13

ADRO

ADARO ENERGY Tbk

1,170.00

1,190.00

1,140.00

1,150.00

111,661,000

-0.033613445

11-Nov-13

ADRO

ADARO ENERGY Tbk

1,160.00

1,210.00

1,140.00

1,190.00

178,083,000

0.025862069

8-Nov-13

ADRO

ADARO ENERGY Tbk

1,070.00

1,160.00

1,070.00

1,160.00

231,330,500

0.074074074

7-Nov-13

ADRO

ADARO ENERGY Tbk

1,050.00

1,100.00

1,040.00

1,080.00

125,861,500

0.048543689

6-Nov-13

ADRO

ADARO ENERGY Tbk

1,070.00

1,070.00

1,030.00

1,030.00

68,393,000

-0.028301887

5-Nov-13

ADRO

ADARO ENERGY Tbk

1,060.00

1,060.00

1,060.00

1,060.00

0

0

4-Nov-13

ADRO

ADARO ENERGY Tbk

1,040.00

1,070.00

1,040.00

1,060.00

71,455,500

0.019230769

1-Nov-13

ADRO

ADARO ENERGY Tbk

1,010.00

1,060.00

1,010.00

1,040.00

68,748,500

0.019607843

31-Oct-13

ADRO

ADARO ENERGY Tbk

1,030.00

1,040.00

1,010.00

1,020.00

34,548,500

-0.028571429

30-Oct-13

ADRO

ADARO ENERGY Tbk

1,020.00

1,050.00

1,000.00

1,050.00

42,986,000

0.029411765

29-Oct-13

ADRO

ADARO ENERGY Tbk

1,040.00

1,040.00

1,010.00

1,020.00

32,079,500

-0.019230769

28-Oct-13

ADRO

ADARO ENERGY Tbk

1,060.00

1,060.00

1,030.00

1,040.00

33,082,000

-0.018867925

25-Oct-13

ADRO

ADARO ENERGY Tbk

1,060.00

1,090.00

1,010.00

1,060.00

154,101,500

-0.009345794

24-Oct-13

ADRO

ADARO ENERGY Tbk

1,060.00

1,080.00

1,050.00

1,070.00

37,754,500

0.009433962

23-Oct-13

ADRO

ADARO ENERGY Tbk

1,070.00

1,090.00

1,050.00

1,060.00

31,187,000

-0.009345794

22-Oct-13

ADRO

ADARO ENERGY Tbk

1,060.00

1,100.00

1,050.00

1,070.00

55,753,500

0

21-Oct-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,130.00

1,050.00

1,070.00

64,016,500

-0.044642857

18-Oct-13

ADRO

ADARO ENERGY Tbk

1,050.00

1,130.00

1,040.00

1,120.00

116,971,000

0.076923077

101

17-Oct-13

ADRO

ADARO ENERGY Tbk

980

1,060.00

970

1,040.00

114,807,500

0.072164948

16-Oct-13

ADRO

ADARO ENERGY Tbk

980

990

960

970

34,713,000

-0.02020202

15-Oct-13

ADRO

ADARO ENERGY Tbk

990

990

990

990

0

0

14-Oct-13

ADRO

ADARO ENERGY Tbk

990

990

990

990

0

0

11-Oct-13

ADRO

ADARO ENERGY Tbk

1,010.00

1,010.00

980

990

47,264,500

0

10-Oct-13

ADRO

ADARO ENERGY Tbk

1,000.00

1,020.00

980

990

63,247,000

0

9-Oct-13

ADRO

ADARO ENERGY Tbk

920

1,000.00

900

990

122,155,000

0.076086957

8-Oct-13

ADRO

ADARO ENERGY Tbk

900

920

900

920

20,587,500

0.010989011

7-Oct-13

ADRO

ADARO ENERGY Tbk

900

920

890

910

31,807,000

0.011111111

4-Oct-13

ADRO

ADARO ENERGY Tbk

940

950

900

900

34,054,500

-0.042553191

3-Oct-13

ADRO

ADARO ENERGY Tbk

900

950

900

940

56,709,500

0.044444444

2-Oct-13

ADRO

ADARO ENERGY Tbk

920

930

900

900

19,686,500

0.011235955

1-Oct-13

ADRO

ADARO ENERGY Tbk

900

900

890

890

13,544,000

-0.011111111

30-Sep-13

ADRO

ADARO ENERGY Tbk

890

900

890

900

24,920,000

-0.010989011

27-Sep-13

ADRO

ADARO ENERGY Tbk

940

940

910

910

15,112,000

-0.010869565

26-Sep-13

ADRO

ADARO ENERGY Tbk

920

950

910

920

14,638,000

-0.010752688

25-Sep-13

ADRO

ADARO ENERGY Tbk

900

930

900

930

23,216,500

0

24-Sep-13

ADRO

ADARO ENERGY Tbk

960

970

910

930

30,345,000

-0.03125

23-Sep-13

ADRO

ADARO ENERGY Tbk

930

960

930

960

22,202,500

0

20-Sep-13

ADRO

ADARO ENERGY Tbk

950

970

940

960

28,742,500

-0.010309278

19-Sep-13

ADRO

ADARO ENERGY Tbk

970

980

950

970

114,366,000

0.021052632

18-Sep-13

ADRO

ADARO ENERGY Tbk

940

960

940

950

39,683,000

0

17-Sep-13

ADRO

ADARO ENERGY Tbk

950

960

920

950

60,206,500

0

16-Sep-13

ADRO

ADARO ENERGY Tbk

950

960

940

950

44,994,500

0.010638298

13-Sep-13

ADRO

ADARO ENERGY Tbk

970

970

930

940

44,573,500

-0.030927835

12-Sep-13

ADRO

ADARO ENERGY Tbk

960

980

940

970

61,163,000

0.021052632

102

11-Sep-13

ADRO

ADARO ENERGY Tbk

930

950

880

950

133,784,500

0.043956044

10-Sep-13

ADRO

ADARO ENERGY Tbk

1,020.00

1,030.00

870

910

216,772,000

-0.099009901

9-Sep-13

ADRO

ADARO ENERGY Tbk

990

1,030.00

990

1,010.00

75,469,000

0.02020202

6-Sep-13

ADRO

ADARO ENERGY Tbk

980

990

960

990

42,742,500

0

5-Sep-13

ADRO

ADARO ENERGY Tbk

960

990

940

990

68,827,500

0.03125

4-Sep-13

ADRO

ADARO ENERGY Tbk

970

1,000.00

950

960

132,030,000

-0.010309278

3-Sep-13

ADRO

ADARO ENERGY Tbk

970

1,000.00

960

970

156,405,500

0.010416667

2-Sep-13

ADRO

ADARO ENERGY Tbk

920

980

910

960

96,341,500

0.032258065

30-Aug-13

ADRO

ADARO ENERGY Tbk

920

940

890

930

119,321,500

0.021978022

29-Aug-13

ADRO

ADARO ENERGY Tbk

880

920

860

910

97,184,000

0.045977011

28-Aug-13

ADRO

ADARO ENERGY Tbk

830

880

820

870

81,057,000

0.011627907

27-Aug-13

ADRO

ADARO ENERGY Tbk

850

880

820

860

89,759,000

-0.011494253

26-Aug-13

ADRO

ADARO ENERGY Tbk

850

890

850

870

44,662,000

0.023529412

23-Aug-13

ADRO

ADARO ENERGY Tbk

850

870

820

850

92,132,000

0

22-Aug-13

ADRO

ADARO ENERGY Tbk

720

850

690

850

154,408,000

0.180555556

21-Aug-13

ADRO

ADARO ENERGY Tbk

710

740

710

720

34,498,000

0.014084507

20-Aug-13

ADRO

ADARO ENERGY Tbk

720

720

660

710

99,389,000

-0.040540541

19-Aug-13

ADRO

ADARO ENERGY Tbk

790

790

730

740

107,506,000

-0.075

16-Aug-13

ADRO

ADARO ENERGY Tbk

780

820

760

800

122,089,000

0.012658228

15-Aug-13

ADRO

ADARO ENERGY Tbk

760

790

760

790

40,791,500

0.025974026

14-Aug-13

ADRO

ADARO ENERGY Tbk

790

790

750

770

61,834,000

-0.025316456

13-Aug-13

ADRO

ADARO ENERGY Tbk

780

820

750

790

178,818,000

0.025974026

12-Aug-13

ADRO

ADARO ENERGY Tbk

660

800

660

770

185,014,000

0.184615385

9-Aug-13

ADRO

ADARO ENERGY Tbk

650

650

650

650

0

0

8-Aug-13

ADRO

ADARO ENERGY Tbk

650

650

650

650

0

0

7-Aug-13

ADRO

ADARO ENERGY Tbk

650

650

650

650

0

0

103

6-Aug-13

ADRO

ADARO ENERGY Tbk

650

650

650

650

0

0

5-Aug-13

ADRO

ADARO ENERGY Tbk

650

650

650

650

0

0

2-Aug-13

ADRO

ADARO ENERGY Tbk

690

690

640

650

54,198,500

-0.044117647

1-Aug-13

ADRO

ADARO ENERGY Tbk

700

700

660

680

46,021,500

-0.028571429

31-Jul-13

ADRO

ADARO ENERGY Tbk

710

720

690

700

31,178,000

-0.014084507

30-Jul-13

ADRO

ADARO ENERGY Tbk

700

710

690

710

19,036,000

0.014285714

29-Jul-13

ADRO

ADARO ENERGY Tbk

700

710

690

700

33,166,000

-0.014084507

26-Jul-13

ADRO

ADARO ENERGY Tbk

710

720

700

710

51,177,000

0

25-Jul-13

ADRO

ADARO ENERGY Tbk

720

730

700

710

45,067,500

-0.013888889

24-Jul-13

ADRO

ADARO ENERGY Tbk

710

720

700

720

45,503,000

0.014084507

23-Jul-13

ADRO

ADARO ENERGY Tbk

710

720

700

710

35,666,500

0.014285714

22-Jul-13

ADRO

ADARO ENERGY Tbk

710

710

690

700

32,912,000

0

19-Jul-13

ADRO

ADARO ENERGY Tbk

710

720

700

700

38,248,000

-0.014084507

18-Jul-13

ADRO

ADARO ENERGY Tbk

710

740

700

710

100,922,500

0.014285714

17-Jul-13

ADRO

ADARO ENERGY Tbk

690

720

670

700

148,299,500

0.014492754

16-Jul-13

ADRO

ADARO ENERGY Tbk

700

710

680

690

36,937,500

-0.014285714

15-Jul-13

ADRO

ADARO ENERGY Tbk

700

710

680

700

31,478,500

-0.014084507

12-Jul-13

ADRO

ADARO ENERGY Tbk

700

720

690

710

76,561,000

0.014285714

11-Jul-13

ADRO

ADARO ENERGY Tbk

720

750

690

700

111,759,500

-0.027777778

10-Jul-13

ADRO

ADARO ENERGY Tbk

750

760

720

720

67,419,500

-0.027027027

9-Jul-13

ADRO

ADARO ENERGY Tbk

770

770

740

740

36,870,500

-0.026315789

8-Jul-13

ADRO

ADARO ENERGY Tbk

780

780

760

760

35,096,500

-0.037974684

5-Jul-13

ADRO

ADARO ENERGY Tbk

780

790

770

790

16,613,000

0.025974026

4-Jul-13

ADRO

ADARO ENERGY Tbk

770

810

770

770

45,627,500

0

3-Jul-13

ADRO

ADARO ENERGY Tbk

810

810

760

770

35,674,500

-0.0375

2-Jul-13

ADRO

ADARO ENERGY Tbk

830

840

790

800

34,576,000

-0.036144578

104

1-Jul-13

ADRO

ADARO ENERGY Tbk

830

860

820

830

19,247,500

-0.034883721

28-Jun-13

ADRO

ADARO ENERGY Tbk

860

860

800

860

59,771,000

0.075

27-Jun-13

ADRO

ADARO ENERGY Tbk

800

830

790

800

37,839,000

-0.012345679

26-Jun-13

ADRO

ADARO ENERGY Tbk

810

820

770

810

48,878,500

0.051948052

25-Jun-13

ADRO

ADARO ENERGY Tbk

770

810

760

770

42,445,500

0

24-Jun-13

ADRO

ADARO ENERGY Tbk

770

830

770

770

30,587,000

-0.072289157

21-Jun-13

ADRO

ADARO ENERGY Tbk

830

840

750

830

70,455,500

0.050632911

20-Jun-13

ADRO

ADARO ENERGY Tbk

790

810

770

790

48,868,500

-0.024691358

19-Jun-13

ADRO

ADARO ENERGY Tbk

810

870

810

810

50,245,000

-0.047058824

18-Jun-13

ADRO

ADARO ENERGY Tbk

850

870

850

850

17,938,500

0

17-Jun-13

ADRO

ADARO ENERGY Tbk

850

880

840

850

37,682,000

0.011904762

14-Jun-13

ADRO

ADARO ENERGY Tbk

840

890

840

840

46,196,000

0.012048193

13-Jun-13

ADRO

ADARO ENERGY Tbk

830

840

810

830

35,650,000

0

12-Jun-13

ADRO

ADARO ENERGY Tbk

830

850

800

830

44,827,500

0.012195122

11-Jun-13

ADRO

ADARO ENERGY Tbk

820

890

810

820

62,634,000

-0.046511628

10-Jun-13

ADRO

ADARO ENERGY Tbk

860

880

840

860

67,584,500

0.023809524

7-Jun-13

ADRO

ADARO ENERGY Tbk

840

910

840

840

94,202,500

-0.076923077

6-Jun-13

ADRO

ADARO ENERGY Tbk

910

910

910

910

0

0

5-Jun-13

ADRO

ADARO ENERGY Tbk

910

910

880

910

63,599,000

0

4-Jun-13

ADRO

ADARO ENERGY Tbk

910

930

880

910

71,171,500

0.02247191

3-Jun-13

ADRO

ADARO ENERGY Tbk

890

930

880

890

60,748,500

-0.043010753

31-May-13

ADRO

ADARO ENERGY Tbk

930

960

920

930

59,865,500

-0.021052632

30-May-13

ADRO

ADARO ENERGY Tbk

950

970

940

950

91,429,000

#DIV/0!

30-May-13

ADRO

ADARO ENERGY Tbk

29-May-13

ADRO

ADARO ENERGY Tbk

990

1,030.00

990

990

62,269,000

-0.038834951

28-May-13

ADRO

ADARO ENERGY Tbk

1,030.00

1,050.00

1,020.00

1,030.00

30,024,500

0

0.001071 Dividend

105

-1

27-May-13

ADRO

ADARO ENERGY Tbk

1,030.00

1,080.00

1,020.00

1,030.00

52,824,000

-0.037383178

24-May-13

ADRO

ADARO ENERGY Tbk

1,070.00

1,090.00

1,060.00

1,070.00

39,221,000

0.009433962

23-May-13

ADRO

ADARO ENERGY Tbk

1,060.00

1,110.00

1,060.00

1,060.00

34,947,500

-0.045045045

22-May-13

ADRO

ADARO ENERGY Tbk

1,110.00

1,130.00

1,090.00

1,110.00

28,572,500

0

21-May-13

ADRO

ADARO ENERGY Tbk

1,110.00

1,130.00

1,080.00

1,110.00

28,506,500

-0.008928571

20-May-13

ADRO

ADARO ENERGY Tbk

1,120.00

1,140.00

1,100.00

1,120.00

144,693,000

0.018181818

17-May-13

ADRO

ADARO ENERGY Tbk

1,100.00

1,110.00

1,040.00

1,100.00

105,196,000

0.047619048

16-May-13

ADRO

ADARO ENERGY Tbk

1,050.00

1,100.00

1,030.00

1,050.00

90,777,000

-0.036697248

15-May-13

ADRO

ADARO ENERGY Tbk

1,090.00

1,150.00

1,090.00

1,090.00

59,765,500

-0.052173913

14-May-13

ADRO

ADARO ENERGY Tbk

1,150.00

1,170.00

1,120.00

1,150.00

27,197,500

-0.017094017

13-May-13

ADRO

ADARO ENERGY Tbk

1,170.00

1,200.00

1,160.00

1,170.00

27,623,000

-0.016806723

10-May-13

ADRO

ADARO ENERGY Tbk

1,190.00

1,240.00

1,190.00

1,190.00

45,520,500

-0.008333333

9-May-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,200.00

1,200.00

1,200.00

0

0

8-May-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,220.00

1,200.00

1,200.00

10,165,500

-0.008264463

7-May-13

ADRO

ADARO ENERGY Tbk

1,210.00

1,220.00

1,200.00

1,210.00

5,946,500

0.008333333

6-May-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,210.00

1,190.00

1,200.00

14,354,000

0

3-May-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,220.00

1,190.00

1,200.00

18,527,500

0

2-May-13

ADRO

ADARO ENERGY Tbk

1,200.00

1,210.00

1,180.00

1,200.00

18,867,000

106

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

AKRA

AKR CORPORINDO Tbk.

4,745.00

4,825.00

4,715.00

4,795.00

7,229,500

0.010537408

7-Mar-14

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,805.00

4,710.00

4,745.00

7,905,300

-0.001052632

6-Mar-14

AKRA

AKR CORPORINDO Tbk.

4,765.00

4,785.00

4,690.00

4,750.00

7,321,900

-0.006276151

5-Mar-14

AKRA

AKR CORPORINDO Tbk.

4,730.00

4,780.00

4,730.00

4,780.00

6,530,900

0.012711864

4-Mar-14

AKRA

AKR CORPORINDO Tbk.

4,605.00

4,725.00

4,605.00

4,720.00

7,832,700

0.026086957

3-Mar-14

AKRA

AKR CORPORINDO Tbk.

4,550.00

4,605.00

4,490.00

4,600.00

7,951,200

0.00877193

28-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,600.00

4,605.00

4,560.00

4,560.00

7,139,400

-0.008695652

27-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,545.00

4,605.00

4,535.00

4,600.00

7,179,700

0.01210121

26-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,545.00

4,590.00

4,535.00

4,545.00

8,230,700

0

25-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,600.00

4,615.00

4,510.00

4,545.00

8,275,600

-0.009803922

24-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,575.00

4,600.00

4,565.00

4,590.00

8,200,300

0.003278689

21-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,550.00

4,590.00

4,550.00

4,575.00

6,805,400

0.008820287

20-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,570.00

4,475.00

4,535.00

10,349,400

0.013407821

19-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,590.00

4,590.00

4,470.00

4,475.00

6,793,000

-0.022925764

18-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,560.00

4,625.00

4,555.00

4,580.00

8,877,300

0.004385965

17-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,520.00

4,565.00

4,510.00

4,560.00

11,093,600

0.013333333

14-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,520.00

4,475.00

4,500.00

8,374,800

0.003344482

13-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,520.00

4,465.00

4,485.00

10,336,600

-0.003333333

12-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,540.00

4,540.00

4,490.00

4,500.00

8,299,900

-0.001109878

11-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,470.00

4,540.00

4,470.00

4,505.00

11,171,700

0.01463964

10-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,320.00

4,495.00

4,300.00

4,440.00

14,795,500

0.036172695

7-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,235.00

4,320.00

4,225.00

4,285.00

11,288,000

0.020238095

6-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,285.00

4,320.00

4,200.00

4,200.00

10,153,100

-0.019836639

5-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,400.00

4,250.00

4,285.00

7,596,300

-0.019450801

4-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,370.00

4,395.00

4,285.00

4,370.00

7,065,800

-0.006818182

107

3-Feb-14

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,440.00

4,375.00

4,400.00

4,891,900

0

31-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,400.00

4,400.00

4,400.00

0

0

30-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,310.00

4,450.00

4,300.00

4,400.00

8,901,400

-0.002267574

29-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,220.00

4,425.00

4,220.00

4,410.00

10,435,600

0.052505967

28-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,265.00

4,355.00

4,175.00

4,190.00

12,336,300

-0.036781609

27-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,425.00

4,425.00

4,325.00

4,350.00

7,804,500

-0.026845638

24-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,470.00

4,515.00

4,425.00

4,470.00

6,372,400

0.005624297

23-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,590.00

4,605.00

4,445.00

4,445.00

10,887,500

-0.029475983

22-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,620.00

4,630.00

4,550.00

4,580.00

5,230,800

-0.010799136

21-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,620.00

4,660.00

4,620.00

4,630.00

7,275,900

-0.002155172

20-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,600.00

4,680.00

4,600.00

4,640.00

7,161,300

-0.009605123

17-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,610.00

4,745.00

4,600.00

4,685.00

5,425,700

0.01187905

16-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,730.00

4,730.00

4,630.00

4,630.00

6,537,500

-0.025263158

15-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,760.00

4,820.00

4,680.00

4,750.00

5,623,100

0

14-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,750.00

4,750.00

4,750.00

0

0

13-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,550.00

4,750.00

4,530.00

4,750.00

9,107,200

0.050884956

10-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,450.00

4,575.00

4,450.00

4,520.00

8,686,900

0.013452915

9-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,445.00

4,495.00

4,430.00

4,460.00

6,474,400

0.003374578

8-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,430.00

4,455.00

4,395.00

4,445.00

7,504,900

0.005656109

7-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,430.00

4,430.00

4,375.00

4,420.00

8,312,900

-0.003382187

6-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,500.00

4,350.00

4,435.00

7,125,800

-0.008938547

3-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,525.00

4,575.00

4,450.00

4,475.00

5,561,500

0

2-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,375.00

4,525.00

4,375.00

4,475.00

3,180,000

0.022857143

1-Jan-14

AKRA

AKR CORPORINDO Tbk.

4,375.00

4,375.00

4,375.00

4,375.00

0

0

31-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,375.00

4,375.00

4,375.00

4,375.00

0

0

30-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,425.00

4,475.00

4,350.00

4,375.00

4,044,500

-0.005681818

108

27-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,500.00

4,400.00

4,400.00

4,290,500

-0.016759777

26-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

25-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

24-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,550.00

4,575.00

4,400.00

4,475.00

8,206,500

-0.011049724

23-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,825.00

4,525.00

4,525.00

8,268,000

-0.052356021

20-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,800.00

4,600.00

4,775.00

6,927,000

0.005263158

19-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,850.00

4,750.00

4,750.00

6,148,000

-0.005235602

18-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,825.00

4,725.00

4,775.00

4,976,500

0.005263158

17-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,875.00

4,750.00

4,750.00

8,246,000

0.005291005

16-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,775.00

4,700.00

4,725.00

4,891,500

-0.005263158

13-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,725.00

4,800.00

4,725.00

4,750.00

6,593,500

-0.015544041

12-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,850.00

4,625.00

4,825.00

9,995,500

0.026595745

11-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,850.00

4,850.00

4,675.00

4,700.00

7,584,000

-0.030927835

10-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,850.00

4,950.00

4,850.00

4,850.00

5,807,500

-0.010204082

9-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,950.00

4,975.00

4,875.00

4,900.00

5,427,500

0

6-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,825.00

4,975.00

4,825.00

4,900.00

8,840,500

0.015544041

5-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,850.00

4,775.00

4,825.00

9,508,500

0.005208333

4-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,825.00

4,850.00

4,775.00

4,800.00

4,028,500

-0.010309278

3-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,875.00

4,775.00

4,850.00

7,189,000

0.010416667

2-Dec-13

AKRA

AKR CORPORINDO Tbk.

4,725.00

4,825.00

4,700.00

4,800.00

8,254,500

0.026737968

29-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,750.00

4,675.00

4,675.00

4,892,500

-0.010582011

28-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,775.00

4,675.00

4,725.00

7,766,500

0.010695187

27-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,550.00

4,725.00

4,550.00

4,675.00

10,043,500

0.027472527

26-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,750.00

4,550.00

4,550.00

9,239,500

-0.047120419

25-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,850.00

4,850.00

4,750.00

4,775.00

5,578,500

-0.010362694

22-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,975.00

4,975.00

4,800.00

4,825.00

7,335,000

-0.005154639

109

21-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,950.00

4,950.00

4,800.00

4,850.00

8,068,500

-0.02020202

20-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,725.00

4,975.00

4,725.00

4,950.00

13,734,000

0.058823529

19-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,525.00

4,725.00

4,525.00

4,675.00

11,894,000

0.033149171

18-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,600.00

4,500.00

4,525.00

7,843,000

0.005555556

15-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,550.00

4,625.00

4,450.00

4,500.00

8,187,000

-0.010989011

14-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,575.00

4,475.00

4,550.00

9,686,500

0.028248588

13-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,700.00

4,425.00

4,425.00

8,622,500

-0.068421053

12-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

4,950.00

4,750.00

4,750.00

6,810,500

-0.030612245

11-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,925.00

5,050.00

4,800.00

4,900.00

10,853,500

-0.005076142

8-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

5,050.00

4,850.00

4,925.00

11,230,000

0

7-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

5,050.00

4,900.00

4,925.00

9,182,000

0.015463918

6-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,950.00

4,750.00

4,850.00

9,360,000

0.015706806

5-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,775.00

4,775.00

4,775.00

0

0

4-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,850.00

4,700.00

4,775.00

4,976,000

0.010582011

1-Nov-13

AKRA

AKR CORPORINDO Tbk.

4,850.00

4,925.00

4,725.00

4,725.00

8,637,500

-0.025773196

31-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,975.00

5,050.00

4,800.00

4,850.00

9,814,000

-0.03960396

30-Oct-13

AKRA

AKR CORPORINDO Tbk.

5,100.00

5,150.00

4,950.00

5,050.00

8,441,500

-0.009803922

29-Oct-13

AKRA

AKR CORPORINDO Tbk.

5,350.00

5,350.00

5,100.00

5,100.00

8,142,500

-0.037735849

28-Oct-13

AKRA

AKR CORPORINDO Tbk.

5,100.00

5,300.00

5,100.00

5,300.00

10,181,000

0.04950495

25-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,975.00

5,050.00

4,950.00

5,050.00

7,746,500

0.02020202

24-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,975.00

4,750.00

4,950.00

8,979,000

0.042105263

23-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,800.00

4,725.00

4,750.00

9,473,500

0.005291005

22-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,825.00

4,825.00

4,700.00

4,725.00

7,548,000

-0.035714286

21-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,950.00

5,100.00

4,800.00

4,900.00

11,714,000

0

18-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,900.00

4,675.00

4,900.00

6,931,500

0.037037037

17-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,850.00

4,675.00

4,725.00

7,709,000

0

110

16-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,800.00

4,650.00

4,725.00

7,943,500

0.016129032

15-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,650.00

4,650.00

4,650.00

4,650.00

0

0

14-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,650.00

4,650.00

4,650.00

4,650.00

0

0

11-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,650.00

4,700.00

4,625.00

4,650.00

6,318,500

0.005405405

10-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,725.00

4,725.00

4,575.00

4,625.00

8,412,500

-0.021164021

9-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,650.00

4,725.00

4,625.00

4,725.00

9,472,500

0.032786885

8-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,650.00

4,400.00

4,575.00

11,451,000

0.045714286

7-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,250.00

4,400.00

4,250.00

4,375.00

5,647,000

0.029411765

4-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,275.00

4,350.00

4,225.00

4,250.00

8,913,000

0

3-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,225.00

4,275.00

4,225.00

4,250.00

9,406,000

0.00591716

2-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,250.00

4,275.00

4,200.00

4,225.00

10,110,000

0.018072289

1-Oct-13

AKRA

AKR CORPORINDO Tbk.

4,000.00

4,200.00

4,000.00

4,150.00

5,198,000

0.0375

30-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,275.00

4,275.00

4,000.00

4,000.00

14,022,500

-0.069767442

27-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,250.00

4,300.00

4,250.00

4,300.00

4,355,500

0.011764706

26-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,150.00

4,275.00

4,125.00

4,250.00

7,876,000

0.011904762

25-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,200.00

4,225.00

4,150.00

4,200.00

4,827,000

0

24-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,425.00

4,425.00

4,100.00

4,200.00

10,884,000

-0.050847458

23-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,550.00

4,275.00

4,425.00

4,465,000

-0.011173184

20-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,500.00

4,425.00

4,475.00

5,982,500

0

19-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,650.00

4,400.00

4,475.00

7,503,500

19-Sep-13

AKRA

AKR CORPORINDO Tbk.

18-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,250.00

4,300.00

4,250.00

4,250.00

4,940,000

-0.005847953

17-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,300.00

4,300.00

4,200.00

4,275.00

6,619,000

-0.005813953

16-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,100.00

4,325.00

4,100.00

4,300.00

7,652,500

0.048780488

13-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,175.00

4,200.00

4,050.00

4,100.00

5,785,500

-0.017964072

12-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,000.00

4,175.00

3,975.00

4,175.00

11,557,000

0.056962025

42.50 Dividend

111

#DIV/0! -1

11-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,850.00

3,975.00

3,825.00

3,950.00

19,430,500

0.046357616

10-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,650.00

3,825.00

3,625.00

3,775.00

30,392,000

0.04137931

9-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,575.00

3,650.00

3,575.00

3,625.00

16,520,500

0.028368794

6-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,500.00

3,625.00

3,500.00

3,525.00

11,457,500

-0.020833333

5-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,875.00

3,900.00

3,550.00

3,600.00

7,117,000

-0.076923077

4-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,950.00

3,975.00

3,850.00

3,900.00

7,290,000

-0.025

3-Sep-13

AKRA

AKR CORPORINDO Tbk.

3,975.00

4,000.00

3,925.00

4,000.00

4,976,500

0.006289308

2-Sep-13

AKRA

AKR CORPORINDO Tbk.

4,025.00

4,050.00

3,850.00

3,975.00

9,149,000

0

30-Aug-13

AKRA

AKR CORPORINDO Tbk.

3,900.00

4,000.00

3,850.00

3,975.00

8,136,500

0.019230769

29-Aug-13

AKRA

AKR CORPORINDO Tbk.

3,600.00

3,900.00

3,575.00

3,900.00

17,749,500

0.098591549

28-Aug-13

AKRA

AKR CORPORINDO Tbk.

3,775.00

3,775.00

3,475.00

3,550.00

30,046,500

-0.083870968

27-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,000.00

4,000.00

3,700.00

3,875.00

13,512,000

-0.06626506

26-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,325.00

4,325.00

4,075.00

4,150.00

6,099,000

-0.023529412

23-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,200.00

4,400.00

4,200.00

4,250.00

11,624,000

0

22-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,600.00

4,675.00

4,125.00

4,250.00

21,021,000

-0.086021505

21-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,650.00

4,325.00

4,650.00

8,833,000

0.056818182

20-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,450.00

4,250.00

4,400.00

13,679,000

-0.022222222

19-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

4,900.00

4,425.00

4,500.00

9,422,500

-0.081632653

16-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

4,950.00

4,800.00

4,900.00

4,418,000

0

15-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

4,950.00

4,850.00

4,900.00

8,302,000

0

14-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,875.00

4,925.00

4,800.00

4,900.00

5,171,500

0.010309278

13-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,850.00

4,725.00

4,850.00

11,458,500

0.026455026

12-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,725.00

4,450.00

4,725.00

11,244,000

0.055865922

9-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

8-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

7-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

112

6-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

5-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,475.00

4,475.00

4,475.00

4,475.00

0

0

2-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,450.00

4,550.00

4,425.00

4,475.00

10,170,000

0.017045455

1-Aug-13

AKRA

AKR CORPORINDO Tbk.

4,400.00

4,450.00

4,325.00

4,400.00

8,509,500

0.01734104

31-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,650.00

4,675.00

4,325.00

4,325.00

15,048,500

-0.069892473

30-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,775.00

4,800.00

4,650.00

4,650.00

10,289,500

-0.021052632

29-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,825.00

4,825.00

4,750.00

4,750.00

3,656,000

-0.005235602

26-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,875.00

4,900.00

4,775.00

4,775.00

4,344,000

-0.020512821

25-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,925.00

5,000.00

4,875.00

4,875.00

16,252,500

-0.005102041

24-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,925.00

4,750.00

4,900.00

18,895,500

0.037037037

23-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,750.00

4,675.00

4,725.00

4,853,500

0.016129032

22-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,675.00

4,725.00

4,650.00

4,650.00

3,974,000

0

19-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,675.00

4,775.00

4,650.00

4,650.00

5,902,000

-0.005347594

18-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,750.00

4,825.00

4,650.00

4,675.00

7,481,000

-0.015789474

17-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,625.00

4,775.00

4,625.00

4,750.00

14,479,500

0.021505376

16-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

4,725.00

4,600.00

4,650.00

8,567,000

-0.010638298

15-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,825.00

4,825.00

4,625.00

4,700.00

7,963,500

-0.015706806

12-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,925.00

4,950.00

4,700.00

4,775.00

7,798,500

-0.025510204

11-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,700.00

5,000.00

4,700.00

4,900.00

19,400,000

0.053763441

10-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,600.00

4,775.00

4,600.00

4,650.00

9,905,500

0.010869565

9-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,500.00

4,625.00

4,500.00

4,600.00

6,904,500

0.016574586

8-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,800.00

4,475.00

4,525.00

10,158,000

-0.062176166

5-Jul-13

AKRA

AKR CORPORINDO Tbk.

5,000.00

5,000.00

4,800.00

4,825.00

5,664,500

-0.01025641

4-Jul-13

AKRA

AKR CORPORINDO Tbk.

4,975.00

5,050.00

4,800.00

4,875.00

6,809,000

-0.005102041

3-Jul-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,400.00

4,900.00

4,900.00

11,188,500

-0.092592593

2-Jul-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,400.00

5,250.00

5,400.00

7,572,000

0.018867925

113

1-Jul-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,450.00

5,100.00

5,300.00

9,161,500

0

28-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,400.00

5,100.00

5,300.00

10,537,000

0.019230769

27-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,300.00

4,950.00

5,200.00

17,635,000

0.072164948

26-Jun-13

AKRA

AKR CORPORINDO Tbk.

4,850.00

4,975.00

4,700.00

4,850.00

15,994,000

0.026455026

25-Jun-13

AKRA

AKR CORPORINDO Tbk.

4,725.00

4,850.00

4,625.00

4,725.00

10,876,500

-0.015625

24-Jun-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

4,925.00

4,750.00

4,800.00

7,560,000

0

21-Jun-13

AKRA

AKR CORPORINDO Tbk.

4,800.00

5,150.00

4,800.00

4,800.00

34,481,000

-0.085714286

20-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,250.00

5,450.00

5,250.00

5,250.00

7,368,500

-0.054054054

19-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,550.00

5,700.00

5,350.00

5,550.00

9,180,000

0.027777778

18-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,400.00

5,750.00

5,350.00

5,400.00

16,967,000

0.038461538

17-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,300.00

5,100.00

5,200.00

9,902,000

0.019607843

14-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,100.00

5,100.00

4,950.00

5,100.00

14,117,000

0.040816327

13-Jun-13

AKRA

AKR CORPORINDO Tbk.

4,900.00

5,100.00

4,900.00

4,900.00

20,428,000

-0.075471698

12-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,450.00

4,975.00

5,300.00

15,541,000

-0.027522936

11-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,450.00

5,800.00

5,400.00

5,450.00

8,042,000

-0.009090909

10-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,500.00

5,800.00

5,300.00

5,500.00

14,263,000

-0.035087719

7-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,700.00

5,950.00

5,650.00

5,700.00

8,786,000

-0.042016807

6-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,950.00

5,950.00

5,950.00

5,950.00

0

0

5-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,950.00

6,100.00

5,750.00

5,950.00

16,833,500

0.008474576

4-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,900.00

6,000.00

5,600.00

5,900.00

20,001,500

3-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,950.00

5,250.00

5,800.00

19,836,000

3-Jun-13

AKRA

AKR CORPORINDO Tbk.

5,800.00 21.25 Dividend

31-May-13

AKRA

AKR CORPORINDO Tbk.

5,350.00

5,350.00

5,150.00

5,350.00

6,974,500

0.019047619

30-May-13

AKRA

AKR CORPORINDO Tbk.

5,250.00

5,450.00

5,150.00

5,250.00

7,474,000

-0.027777778

29-May-13

AKRA

AKR CORPORINDO Tbk.

5,400.00

5,400.00

5,150.00

5,400.00

8,376,000

0.038461538

28-May-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,250.00

5,100.00

5,200.00

8,258,500

0

0.017241379 #DIV/0! -1

114

27-May-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,200.00

4,975.00

5,200.00

9,401,000

-0.00952381

24-May-13

AKRA

AKR CORPORINDO Tbk.

5,250.00

5,350.00

5,200.00

5,250.00

5,503,000

-0.018691589

23-May-13

AKRA

AKR CORPORINDO Tbk.

5,350.00

5,500.00

5,250.00

5,350.00

9,520,000

0.009433962

22-May-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,400.00

5,250.00

5,300.00

9,912,500

-0.018518519

21-May-13

AKRA

AKR CORPORINDO Tbk.

5,400.00

5,500.00

5,300.00

5,400.00

7,077,000

0.009345794

20-May-13

AKRA

AKR CORPORINDO Tbk.

5,350.00

5,500.00

5,250.00

5,350.00

8,467,000

0.019047619

17-May-13

AKRA

AKR CORPORINDO Tbk.

5,250.00

5,300.00

5,200.00

5,250.00

8,520,000

0.009615385

16-May-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,350.00

5,200.00

5,200.00

9,686,500

0

15-May-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,350.00

5,150.00

5,200.00

7,598,500

-0.028037383

14-May-13

AKRA

AKR CORPORINDO Tbk.

5,350.00

5,400.00

5,300.00

5,350.00

7,965,500

0

13-May-13

AKRA

AKR CORPORINDO Tbk.

5,350.00

5,400.00

5,250.00

5,350.00

6,754,000

0.009433962

10-May-13

AKRA

AKR CORPORINDO Tbk.

5,300.00

5,300.00

5,150.00

5,300.00

5,602,500

0.019230769

9-May-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,200.00

5,200.00

5,200.00

0

0

8-May-13

AKRA

AKR CORPORINDO Tbk.

5,200.00

5,250.00

5,050.00

5,200.00

10,002,000

0.04

7-May-13

AKRA

AKR CORPORINDO Tbk.

5,000.00

5,050.00

4,900.00

5,000.00

8,592,500

0.025641026

6-May-13

AKRA

AKR CORPORINDO Tbk.

4,875.00

4,950.00

4,850.00

4,875.00

10,508,000

-0.025

3-May-13

AKRA

AKR CORPORINDO Tbk.

5,000.00

5,100.00

5,000.00

5,000.00

6,653,500

-0.019607843

2-May-13

AKRA

AKR CORPORINDO Tbk.

5,100.00

5,150.00

5,050.00

5,100.00

7,974,500

115

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

ASII

ASTRA INTERNATIONAL Tbk.

6,950.00

7,300.00

6,950.00

7,275.00

94,212,200

0.039285714

7-Mar-14

ASII

ASTRA INTERNATIONAL Tbk.

7,100.00

7,100.00

6,975.00

7,000.00

34,527,600

-0.003558719

6-Mar-14

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,100.00

7,000.00

7,025.00

23,145,400

0

5-Mar-14

ASII

ASTRA INTERNATIONAL Tbk.

6,875.00

7,025.00

6,825.00

7,025.00

54,110,600

0.029304029

4-Mar-14

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,850.00

6,725.00

6,825.00

32,191,400

0.003676471

3-Mar-14

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,900.00

6,775.00

6,800.00

27,773,000

-0.021582734

28-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,775.00

6,950.00

6,775.00

6,950.00

95,332,900

0.037313433

27-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,750.00

6,500.00

6,700.00

36,171,900

0.022900763

26-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,625.00

6,675.00

6,525.00

6,550.00

41,094,000

-0.02238806

25-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,800.00

6,625.00

6,700.00

49,663,500

-0.011070111

24-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,975.00

7,000.00

6,750.00

6,775.00

33,404,200

-0.028673835

21-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,950.00

6,975.00

6,875.00

6,975.00

39,134,100

0.010869565

20-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,875.00

6,950.00

6,825.00

6,900.00

42,230,600

-0.007194245

19-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,950.00

6,750.00

6,950.00

40,294,200

0.022058824

18-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,775.00

6,825.00

6,700.00

6,800.00

28,768,000

-0.003663004

17-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,900.00

6,725.00

6,825.00

52,551,700

0.018656716

14-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,675.00

6,750.00

6,650.00

6,700.00

27,986,800

0.007518797

13-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,575.00

6,700.00

6,575.00

6,650.00

29,030,900

0

12-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,625.00

6,650.00

6,575.00

6,650.00

38,309,400

0.011406844

11-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,600.00

6,500.00

6,575.00

17,430,500

0.011538462

10-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,575.00

6,600.00

6,475.00

6,500.00

28,504,500

-0.003831418

7-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,600.00

6,425.00

6,525.00

45,661,900

0.01953125

6-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,375.00

6,425.00

6,350.00

6,400.00

24,377,800

0.003921569

5-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,300.00

6,375.00

6,275.00

6,375.00

22,449,600

0.02

4-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,250.00

6,325.00

6,225.00

6,250.00

31,151,000

-0.015748031

116

3-Feb-14

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,400.00

6,350.00

6,350.00

24,496,000

-0.011673152

31-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,425.00

6,425.00

6,425.00

6,425.00

0

0

30-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,425.00

6,275.00

6,425.00

50,615,900

0

29-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,425.00

6,525.00

6,400.00

6,425.00

48,344,200

0.007843137

28-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,500.00

6,350.00

6,375.00

35,519,100

-0.00390625

27-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,450.00

6,250.00

6,400.00

33,682,400

-0.019157088

24-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,525.00

6,750.00

6,525.00

6,525.00

51,920,700

-0.040441176

23-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,875.00

6,750.00

6,800.00

24,660,500

0

22-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,825.00

6,700.00

6,800.00

34,666,100

0.007407407

21-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

6,900.00

6,750.00

6,750.00

16,751,900

-0.010989011

20-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,875.00

6,950.00

6,825.00

6,825.00

24,099,600

-0.014440433

17-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

7,200.00

7,200.00

6,875.00

6,925.00

49,480,500

-0.051369863

16-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

7,325.00

7,350.00

7,200.00

7,300.00

27,017,400

0

15-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

7,025.00

7,400.00

7,025.00

7,300.00

56,714,000

0.042857143

14-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,000.00

7,000.00

7,000.00

0

0

13-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

7,025.00

6,800.00

7,000.00

33,263,200

0.037037037

10-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,725.00

6,825.00

6,675.00

6,750.00

22,086,800

-0.003690037

9-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,825.00

6,875.00

6,700.00

6,775.00

23,481,000

-0.003676471

8-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,900.00

6,650.00

6,800.00

19,343,900

-0.003663004

7-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

7,000.00

6,825.00

6,825.00

26,433,200

-0.003649635

6-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,950.00

6,750.00

6,850.00

29,776,200

0.014814815

3-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,950.00

6,950.00

6,700.00

6,750.00

18,566,000

-0.028776978

2-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,950.00

6,800.00

6,950.00

14,603,500

0.022058824

1-Jan-14

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

31-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

30-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,850.00

6,650.00

6,800.00

37,858,500

0.03030303

117

27-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,650.00

6,600.00

6,600.00

11,625,500

0

26-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,600.00

6,600.00

6,600.00

0

0

25-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,600.00

6,600.00

6,600.00

0

0

24-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,600.00

6,450.00

6,600.00

12,111,500

0.023255814

23-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,500.00

6,300.00

6,450.00

14,792,000

0.0078125

20-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,500.00

6,400.00

6,400.00

20,854,000

-0.015384615

19-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,500.00

6,300.00

6,500.00

23,872,000

0.04

18-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,200.00

6,350.00

6,200.00

6,250.00

17,598,000

0.008064516

17-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,200.00

6,350.00

6,200.00

6,200.00

24,311,500

0.016393443

16-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,050.00

6,150.00

6,050.00

6,100.00

13,463,500

0

13-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,300.00

6,350.00

6,100.00

6,100.00

32,394,000

-0.031746032

12-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,400.00

6,300.00

6,300.00

12,941,500

-0.023255814

11-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,550.00

6,400.00

6,450.00

15,145,500

-0.015267176

10-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,550.00

6,300.00

6,550.00

27,231,500

0.03968254

9-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,200.00

6,400.00

6,150.00

6,300.00

21,130,000

0.024390244

6-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,100.00

6,150.00

6,050.00

6,150.00

19,672,000

0

5-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,200.00

6,200.00

6,050.00

6,150.00

38,709,000

-0.016

4-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,300.00

6,400.00

6,250.00

6,250.00

20,264,500

-0.015748031

3-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,450.00

6,300.00

6,350.00

12,479,000

-0.0078125

2-Dec-13

ASII

ASTRA INTERNATIONAL Tbk.

6,300.00

6,450.00

6,250.00

6,400.00

24,308,500

0.024

29-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,200.00

6,300.00

6,150.00

6,250.00

29,525,000

-0.007936508

28-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,300.00

6,350.00

6,200.00

6,300.00

25,902,000

0

27-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,400.00

6,250.00

6,300.00

32,594,500

0

26-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,550.00

6,300.00

6,300.00

51,243,500

-0.038167939

25-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,650.00

6,500.00

6,550.00

15,837,500

-0.007575758

22-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,800.00

6,600.00

6,600.00

13,101,000

-0.014925373

118

21-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,750.00

6,500.00

6,700.00

18,807,000

0.022900763

20-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,850.00

6,550.00

6,550.00

27,081,500

-0.02962963

19-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,800.00

6,650.00

6,750.00

29,579,000

0.015037594

18-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,650.00

6,400.00

6,650.00

25,714,500

0.055555556

15-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,550.00

6,300.00

6,300.00

24,868,500

-0.023255814

14-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,500.00

6,400.00

6,450.00

20,655,500

0.015748031

13-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,600.00

6,350.00

6,350.00

28,635,500

-0.037878788

12-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,800.00

6,550.00

6,600.00

25,568,000

-0.022222222

11-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,800.00

6,600.00

6,750.00

24,385,000

0.007462687

8-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,750.00

6,600.00

6,700.00

17,275,000

0

7-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,750.00

6,550.00

6,700.00

25,217,000

0.022900763

6-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,600.00

6,450.00

6,550.00

22,046,500

0.015503876

5-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,450.00

6,450.00

6,450.00

0

0

4-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,600.00

6,400.00

6,450.00

20,388,000

-0.007692308

1-Nov-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,750.00

6,500.00

6,500.00

39,496,000

-0.022556391

31-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,850.00

6,650.00

6,650.00

25,539,500

-0.036231884

30-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,900.00

6,700.00

6,900.00

16,268,500

0.014705882

29-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,850.00

6,700.00

6,800.00

12,762,500

0

28-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,000.00

6,800.00

6,800.00

9,105,500

-0.021582734

25-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

7,000.00

6,800.00

6,950.00

28,075,000

0

24-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,950.00

6,650.00

6,950.00

25,357,000

0.037313433

23-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,800.00

6,650.00

6,700.00

13,674,500

0.007518797

22-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,750.00

6,850.00

6,600.00

6,650.00

22,800,500

-0.036231884

21-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

6,900.00

6,750.00

6,900.00

20,809,000

0

18-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,900.00

6,700.00

6,900.00

17,450,500

0.00729927

17-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

7,150.00

7,250.00

6,750.00

6,850.00

35,620,500

-0.021428571

119

16-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,050.00

6,900.00

7,000.00

38,918,000

0.014492754

15-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

6,900.00

6,900.00

6,900.00

0

0

14-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

6,900.00

6,900.00

6,900.00

0

0

11-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,000.00

6,850.00

6,900.00

37,758,000

11-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

10-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,850.00

6,600.00

6,800.00

38,531,500

0.038167939

9-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,600.00

6,450.00

6,550.00

12,789,500

0.007692308

8-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,600.00

6,350.00

6,500.00

23,023,000

0.023622047

7-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,450.00

6,350.00

6,350.00

18,164,500

-0.0078125

4-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,450.00

6,300.00

6,400.00

20,334,500

-0.007751938

3-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,500.00

6,350.00

6,450.00

20,864,000

0.015748031

2-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,550.00

6,350.00

6,350.00

24,583,500

0

1-Oct-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,500.00

6,300.00

6,350.00

21,550,500

-0.015503876

30-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,450.00

6,250.00

6,450.00

37,523,000

-0.007692308

27-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,600.00

6,350.00

6,500.00

26,349,000

0.015625

26-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,550.00

6,350.00

6,400.00

51,757,500

0.015873016

25-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,550.00

6,200.00

6,300.00

52,809,000

-0.015625

24-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,850.00

6,400.00

6,400.00

46,472,000

-0.065693431

23-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,850.00

6,700.00

6,850.00

21,235,500

-0.007246377

20-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

7,100.00

7,100.00

6,800.00

6,900.00

34,479,500

-0.028169014

19-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,500.00

7,000.00

7,100.00

97,396,000

0.051851852

18-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,800.00

6,600.00

6,750.00

28,601,000

0

17-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

6,850.00

6,550.00

6,750.00

46,868,000

-0.02173913

16-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,900.00

6,300.00

6,900.00

61,520,500

0.112903226

13-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,050.00

6,250.00

6,050.00

6,200.00

16,660,000

0.008130081

12-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,100.00

6,250.00

5,900.00

6,150.00

38,600,000

-0.008064516

54.400002 Dividend

120

#DIV/0! -1

11-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,400.00

6,050.00

6,200.00

36,283,000

-0.023622047

10-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

5,900.00

6,400.00

5,900.00

6,350.00

73,538,000

0.085470085

9-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

5,800.00

5,850.00

5,750.00

5,850.00

18,966,000

0.026315789

6-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

5,600.00

5,700.00

5,400.00

5,700.00

20,629,500

0.027027027

5-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

5,700.00

5,750.00

5,500.00

5,550.00

40,340,000

-0.026315789

4-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

5,800.00

5,850.00

5,650.00

5,700.00

33,617,500

-0.033898305

3-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

5,900.00

5,950.00

5,800.00

5,900.00

16,871,000

0

2-Sep-13

ASII

ASTRA INTERNATIONAL Tbk.

6,100.00

6,100.00

5,750.00

5,900.00

31,540,500

-0.024793388

30-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

5,900.00

6,150.00

5,900.00

6,050.00

56,328,000

0.034188034

29-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

5,800.00

6,000.00

5,650.00

5,850.00

60,559,500

0.044642857

28-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

5,150.00

5,600.00

5,100.00

5,600.00

33,662,000

0.056603774

27-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

5,750.00

5,750.00

5,300.00

5,300.00

31,201,000

-0.061946903

26-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

5,950.00

5,950.00

5,650.00

5,650.00

10,574,500

-0.034188034

23-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,000.00

6,050.00

5,800.00

5,850.00

18,689,000

-0.008474576

22-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

5,850.00

5,950.00

5,800.00

5,900.00

28,323,500

0

21-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,000.00

6,150.00

5,900.00

5,900.00

27,349,000

-0.008403361

20-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,000.00

6,100.00

5,800.00

5,950.00

64,791,000

0

19-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,200.00

6,250.00

5,900.00

5,950.00

55,986,500

-0.055555556

16-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,450.00

6,300.00

6,300.00

36,920,000

-0.030769231

15-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,650.00

6,450.00

6,500.00

35,943,500

-0.037037037

14-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,750.00

6,550.00

6,750.00

14,326,000

0.022727273

13-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,600.00

6,450.00

6,600.00

10,993,000

0.023255814

12-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,750.00

6,450.00

6,450.00

28,760,500

-0.037313433

9-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,700.00

6,700.00

6,700.00

0

0

8-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,700.00

6,700.00

6,700.00

0

0

7-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,700.00

6,700.00

6,700.00

0

0

121

6-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,700.00

6,700.00

6,700.00

0

0

5-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,700.00

6,700.00

6,700.00

0

0

2-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,800.00

6,600.00

6,700.00

28,591,500

-0.007407407

1-Aug-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,750.00

6,450.00

6,750.00

34,016,500

0.038461538

31-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,500.00

6,300.00

6,500.00

24,335,500

0.007751938

30-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,400.00

6,500.00

6,300.00

6,450.00

17,330,500

0.023809524

29-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,500.00

6,300.00

6,300.00

18,451,000

-0.023255814

26-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,650.00

6,350.00

6,450.00

19,944,000

-0.022727273

25-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,700.00

6,550.00

6,600.00

21,667,000

0

24-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,700.00

6,500.00

6,600.00

22,636,500

-0.014925373

23-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,700.00

6,550.00

6,700.00

17,235,000

0.022900763

22-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,700.00

6,550.00

6,550.00

7,650,500

-0.015037594

19-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,750.00

6,550.00

6,650.00

20,365,000

0

18-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,800.00

6,500.00

6,650.00

26,688,000

-0.014814815

17-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,950.00

6,600.00

6,750.00

26,930,000

-0.01459854

16-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,900.00

6,650.00

6,850.00

29,972,000

0.030075188

15-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,700.00

6,600.00

6,650.00

18,965,000

0.007575758

12-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,650.00

6,500.00

6,600.00

26,262,500

0

11-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,550.00

6,700.00

6,550.00

6,600.00

48,983,000

0.015384615

10-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,450.00

6,650.00

6,400.00

6,500.00

30,779,500

0

9-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,700.00

6,500.00

6,500.00

17,568,000

0

8-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,650.00

6,500.00

6,500.00

26,076,000

-0.037037037

5-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,800.00

6,600.00

6,750.00

11,788,500

0.030534351

4-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,700.00

6,550.00

6,550.00

12,946,000

0

3-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,800.00

6,500.00

6,550.00

22,044,500

-0.02238806

2-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,950.00

6,950.00

6,650.00

6,700.00

28,314,000

-0.02189781

122

1-Jul-13

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

6,950.00

6,850.00

6,850.00

21,254,500

-0.021428571

28-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,050.00

6,900.00

7,000.00

50,454,500

0.044776119

27-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,700.00

6,900.00

6,700.00

6,700.00

39,563,500

0.030769231

26-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,500.00

6,650.00

6,300.00

6,500.00

50,685,500

0.056910569

25-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,150.00

6,400.00

6,150.00

6,150.00

30,500,000

-0.023809524

24-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,300.00

6,500.00

6,250.00

6,300.00

27,534,500

-0.007874016

21-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,350.00

6,500.00

6,200.00

6,350.00

72,080,500

-0.037878788

20-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,600.00

6,750.00

6,550.00

6,600.00

37,902,500

-0.03649635

19-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

7,000.00

6,800.00

6,850.00

31,568,500

-0.021428571

18-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,100.00

6,950.00

7,000.00

24,962,500

0.007194245

17-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,950.00

7,100.00

6,900.00

6,950.00

22,716,000

-0.014184397

14-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,050.00

6,800.00

7,050.00

36,853,500

0.02173913

13-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

7,050.00

6,800.00

6,900.00

48,893,500

-0.034965035

12-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,150.00

7,200.00

6,500.00

7,150.00

53,130,500

0.07518797

11-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,650.00

6,950.00

6,650.00

6,650.00

43,243,500

-0.02919708

10-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,850.00

7,050.00

6,850.00

6,850.00

45,357,000

0.007352941

7-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

6,800.00

7,100.00

6,800.00

6,800.00

51,403,500

-0.042253521

6-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,100.00

7,100.00

7,100.00

7,100.00

0

0

5-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,100.00

7,100.00

7,000.00

7,100.00

38,788,000

-0.006993007

4-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,150.00

7,150.00

7,050.00

7,150.00

28,605,000

0

3-Jun-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,200.00

7,000.00

7,050.00

48,729,500

-0.006993007

31-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,200.00

7,050.00

7,050.00

68,167,500

0.014184397

30-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,250.00

7,050.00

7,050.00

38,107,500

0

29-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,200.00

7,550.00

7,200.00

7,200.00

70,126,500

0

28-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,450.00

7,500.00

7,000.00

7,450.00

107,385,000

-0.020833333

27-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,200.00

7,000.00

7,000.00

36,517,500

-0.033557047

123

24-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,200.00

7,200.00

7,100.00

7,200.00

16,510,000

0.064285714

23-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,200.00

7,000.00

7,050.00

58,988,500

-0.027777778

22-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,150.00

7,250.00

7,150.00

7,150.00

20,706,500

0.021276596

21-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,150.00

7,200.00

7,050.00

7,150.00

34,916,000

-0.013986014

21-May-13

ASII

ASTRA INTERNATIONAL Tbk.

20-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,200.00

7,300.00

7,100.00

7,200.00

41,303,000

17-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,150.00

7,000.00

7,050.00

38,274,500

-1

16-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,150.00

7,050.00

7,050.00

22,872,000

0.021276596

15-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,200.00

7,050.00

7,050.00

30,304,000

0

14-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,050.00

6,950.00

7,050.00

39,186,500

0

13-May-13

ASII

ASTRA INTERNATIONAL Tbk.

6,950.00

7,200.00

6,950.00

6,950.00

40,503,000

0

10-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,200.00

7,250.00

7,100.00

7,200.00

33,581,000

0.014388489

9-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,100.00

7,100.00

7,100.00

7,100.00

0

-0.034722222

8-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,100.00

7,200.00

7,050.00

7,100.00

33,887,500

0.014084507

7-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,050.00

7,050.00

6,950.00

7,050.00

22,991,500

0

6-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,000.00

7,100.00

6,900.00

7,000.00

29,848,500

0.007092199

3-May-13

ASII

ASTRA INTERNATIONAL Tbk.

6,900.00

7,200.00

6,900.00

6,900.00

70,160,500

0.007142857

2-May-13

ASII

ASTRA INTERNATIONAL Tbk.

7,200.00

7,350.00

7,200.00

7,200.00

43,554,500

#DIV/0!

127.50 Dividend

124

0 #DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

ASRI

ALAM SUTERA REALTY Tbk.

600

610

590

595

103,106,300

-0.016528926

7-Mar-14

ASRI

ALAM SUTERA REALTY Tbk.

610

620

605

605

245,383,900

0

6-Mar-14

ASRI

ALAM SUTERA REALTY Tbk.

585

610

580

605

316,614,800

0.034188034

5-Mar-14

ASRI

ALAM SUTERA REALTY Tbk.

590

595

580

585

71,794,600

0.00862069

4-Mar-14

ASRI

ALAM SUTERA REALTY Tbk.

565

580

565

580

64,637,600

0.026548673

3-Mar-14

ASRI

ALAM SUTERA REALTY Tbk.

565

570

560

565

73,230,800

-0.017391304

28-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

585

590

570

575

52,462,100

-0.00862069

27-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

570

585

565

580

47,242,200

0.026548673

26-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

585

585

565

565

113,758,700

-0.034188034

25-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

600

605

585

585

59,020,800

-0.016806723

24-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

595

605

585

595

129,806,200

0

21-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

575

600

575

595

176,153,100

0.053097345

20-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

580

580

560

565

55,158,800

-0.025862069

19-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

585

585

570

580

47,515,300

0

18-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

600

600

580

580

98,202,900

-0.016949153

17-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

575

600

575

590

210,308,400

0.035087719

14-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

570

575

565

570

74,317,100

0.017857143

13-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

560

570

555

560

88,251,500

-0.01754386

12-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

580

580

555

570

133,929,700

0

11-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

545

580

540

570

157,004,100

0.055555556

10-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

565

570

540

540

105,165,700

-0.027027027

7-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

545

565

540

555

250,728,700

0.037383178

6-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

520

545

515

535

219,424,300

0.049019608

5-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

510

520

505

510

55,512,800

0.00990099

4-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

505

510

500

505

39,412,700

-0.019417476

125

3-Feb-14

ASRI

ALAM SUTERA REALTY Tbk.

505

520

505

515

50,780,500

0.009803922

31-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

510

510

510

510

0

0

30-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

510

515

500

510

56,668,300

-0.019230769

29-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

505

520

505

520

69,890,700

0.04

28-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

495

510

494

500

74,270,200

0.01010101

27-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

490

499

475

495

79,112,500

-0.029411765

24-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

510

530

510

510

64,426,800

-0.028571429

23-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

520

540

520

525

155,591,600

0.009615385

22-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

540

550

515

520

134,157,500

-0.037037037

21-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

525

550

525

540

132,522,700

0.028571429

20-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

520

530

515

525

126,037,500

0.009615385

17-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

515

535

500

520

135,543,200

0.009708738

16-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

498

525

491

515

185,992,200

0.038306452

15-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

500

515

493

496

147,995,800

-0.004016064

14-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

498

498

498

498

0

0

13-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

465

500

465

498

264,705,200

0.087336245

10-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

448

458

445

458

63,240,800

0.031531532

9-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

450

458

441

444

117,235,200

-0.008928571

8-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

430

452

428

448

60,571,300

0.054117647

7-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

426

430

424

425

45,969,900

-0.011627907

6-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

442

445

430

430

36,133,900

-0.033707865

3-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

450

455

440

445

79,257,500

-0.021978022

2-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

435

460

435

455

73,456,500

0.058139535

1-Jan-14

ASRI

ALAM SUTERA REALTY Tbk.

430

430

430

430

0

0

31-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

430

430

430

430

0

0

30-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

430

440

430

430

46,321,500

0

126

27-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

435

440

430

430

25,266,500

0

26-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

430

430

430

430

0

0

25-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

430

430

430

430

0

0

24-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

430

440

425

430

29,400,500

0.011764706

23-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

430

440

425

425

37,343,000

-0.011627907

20-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

445

450

430

430

118,031,500

-0.044444444

19-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

465

465

445

450

82,797,000

-0.010989011

18-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

460

460

450

455

73,396,500

-0.010869565

17-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

450

460

450

460

56,775,000

0.033707865

16-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

455

455

440

445

99,203,500

-0.021978022

13-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

460

465

450

455

75,133,000

-0.021505376

12-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

465

480

455

465

153,024,000

0

11-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

460

470

455

465

73,522,000

0.010869565

10-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

470

480

460

460

113,441,500

-0.021276596

9-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

485

490

465

470

68,138,000

-0.010526316

6-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

480

495

475

475

61,109,000

-0.020618557

5-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

490

490

480

485

43,437,500

-0.02020202

4-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

510

510

490

495

95,469,000

-0.048076923

3-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

530

530

500

520

175,679,500

-0.018867925

2-Dec-13

ASRI

ALAM SUTERA REALTY Tbk.

480

530

475

530

175,834,000

0.115789474

29-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

470

480

470

475

21,786,000

0.010638298

28-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

485

490

465

470

80,453,500

-0.020833333

27-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

455

480

455

480

104,391,500

0.054945055

26-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

470

475

455

455

62,883,000

-0.031914894

25-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

470

480

460

470

79,689,500

0

22-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

485

495

470

470

107,410,500

-0.030927835

127

21-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

495

500

480

485

100,448,000

-0.03

20-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

500

510

495

500

46,839,000

-0.019607843

19-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

510

520

495

510

55,880,000

0

18-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

500

520

500

510

37,311,500

0.02

15-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

530

540

500

500

70,515,000

-0.038461538

14-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

520

540

510

520

101,284,000

0.019607843

13-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

520

520

495

510

100,294,500

-0.019230769

12-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

530

540

520

520

115,588,500

-0.037037037

11-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

550

560

530

540

94,419,000

0

8-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

570

570

540

540

191,307,000

-0.052631579

7-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

570

590

560

570

137,812,000

0.017857143

6-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

570

580

560

560

93,116,000

-0.01754386

5-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

570

570

570

570

0

0

4-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

580

600

560

570

135,754,000

-0.017241379

1-Nov-13

ASRI

ALAM SUTERA REALTY Tbk.

610

610

570

580

268,144,000

-0.049180328

31-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

660

660

610

610

184,495,500

-0.075757576

30-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

670

680

650

660

99,845,500

0

29-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

670

680

650

660

53,194,000

-0.014925373

28-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

690

690

660

670

60,909,000

-0.014705882

25-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

690

700

670

680

123,663,500

-0.014492754

24-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

640

690

640

690

233,605,500

0.078125

23-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

610

660

610

640

294,151,500

0.066666667

22-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

610

620

600

600

63,550,000

-0.032258065

21-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

620

630

610

620

101,095,500

0.016393443

18-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

580

610

570

610

100,342,500

0.070175439

17-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

590

600

560

570

131,040,500

-0.017241379

128

16-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

590

600

570

580

51,664,500

0

15-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

580

580

580

580

0

0

14-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

580

580

580

580

0

0

11-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

600

610

580

580

82,442,500

0

10-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

600

610

570

580

91,407,000

-0.033333333

9-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

600

610

590

600

50,133,500

-0.016393443

8-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

590

610

590

610

48,246,500

0.033898305

7-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

620

630

590

590

68,603,500

-0.048387097

4-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

610

630

610

620

63,284,000

0

3-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

620

640

610

620

56,157,000

0.016393443

2-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

630

640

610

610

65,981,000

-0.016129032

1-Oct-13

ASRI

ALAM SUTERA REALTY Tbk.

600

640

600

620

73,102,000

0.033333333

30-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

620

620

590

600

55,307,000

-0.047619048

27-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

630

640

610

630

44,755,000

0

26-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

600

640

590

630

115,192,000

0.032786885

25-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

620

630

600

610

35,192,000

-0.016129032

24-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

640

660

610

620

99,753,500

-0.03125

23-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

640

660

630

640

57,289,500

-0.03030303

20-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

680

690

650

660

161,504,000

-0.029411765

19-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

620

760

620

680

525,475,500

0.172413793

18-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

590

590

570

580

76,358,000

0

17-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

610

620

580

580

116,499,000

-0.049180328

16-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

600

650

600

610

196,360,000

0.016666667

13-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

590

620

580

600

102,101,500

0

12-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

590

620

580

600

105,656,500

0.016949153

11-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

630

640

580

590

142,846,000

-0.048387097

129

10-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

520

630

510

620

398,677,000

0.215686275

9-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

470

510

460

510

176,760,500

0.108695652

6-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

465

475

450

460

121,021,500

-0.021276596

5-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

495

510

465

470

131,444,000

-0.040816327

4-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

530

530

490

490

122,413,000

-0.075471698

3-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

530

560

520

530

59,144,500

0.019230769

2-Sep-13

ASRI

ALAM SUTERA REALTY Tbk.

570

580

510

520

88,761,500

-0.054545455

30-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

540

580

530

550

116,112,000

0.018518519

29-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

490

540

485

540

192,059,000

0.113402062

28-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

475

510

445

485

315,774,000

-0.02020202

27-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

550

550

490

495

92,730,500

-0.116071429

26-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

560

590

560

560

139,578,000

0.018181818

23-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

610

620

530

550

182,552,000

-0.06779661

22-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

680

680

580

590

211,169,000

-0.132352941

21-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

700

710

670

680

46,248,000

-0.028571429

20-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

690

700

650

700

220,381,500

-0.014084507

19-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

780

780

710

710

147,238,500

-0.101265823

16-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

790

810

780

790

63,947,000

-0.024691358

15-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

800

820

780

810

82,247,500

0

14-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

810

830

800

810

103,105,000

0.0125

13-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

760

800

760

800

105,178,000

0.066666667

12-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

720

760

720

750

48,549,500

0.041666667

9-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

720

720

720

720

0

0

8-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

720

720

720

720

0

0

7-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

720

720

720

720

0

0

6-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

720

720

720

720

0

0

130

5-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

720

720

720

720

0

0

2-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

710

720

690

720

42,051,500

0.028571429

1-Aug-13

ASRI

ALAM SUTERA REALTY Tbk.

710

730

690

700

49,918,000

0

31-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

710

720

690

700

19,570,000

-0.014084507

30-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

710

730

690

710

35,481,000

0

29-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

700

710

680

710

50,048,000

0.014285714

26-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

740

750

690

700

102,778,000

-0.054054054

25-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

750

750

720

740

52,946,000

-0.013333333

24-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

770

790

730

750

69,045,500

-0.038461538

23-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

750

800

740

780

125,565,000

0.04

22-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

750

760

730

750

36,998,500

0

19-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

770

780

740

750

64,471,500

-0.013157895

18-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

770

790

760

760

93,576,000

0

17-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

740

780

730

760

122,761,000

0.013333333

16-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

730

750

710

750

94,862,000

0.02739726

15-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

730

740

720

730

36,256,000

0

12-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

720

760

710

730

151,756,000

0.028169014

11-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

710

750

710

710

92,317,500

0.014285714

10-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

680

710

670

700

69,652,500

0.044776119

9-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

680

690

650

670

86,721,000

0

8-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

720

720

660

670

110,046,000

-0.094594595

5-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

700

750

680

740

69,861,500

0.072463768

4-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

730

730

680

690

90,920,500

-0.028169014

3-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

720

730

700

710

116,344,500

-0.02739726

2-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

760

770

730

730

77,350,000

-0.026666667

1-Jul-13

ASRI

ALAM SUTERA REALTY Tbk.

750

790

750

750

126,261,500

0

131

28-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

750

820

750

750

139,506,000

-0.074074074

27-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

810

840

800

810

103,859,500

0.0125

26-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

800

810

760

800

98,976,000

26-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

25-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

770

790

720

770

125,796,500

0.013157895

24-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

760

800

760

760

58,899,000

-0.05

21-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

800

800

740

800

234,667,000

0

20-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

800

850

800

800

124,967,000

-0.069767442

19-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

860

890

850

860

75,953,000

-0.011494253

18-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

870

910

870

870

194,128,000

-0.011363636

17-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

880

890

840

880

212,857,500

0.047619048

14-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

840

850

810

840

210,393,500

0.024390244

13-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

820

840

790

820

192,812,000

-0.035294118

12-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

850

850

750

850

451,954,500

0.0625

11-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

800

890

800

800

176,724,000

-0.101123596

10-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

890

920

850

890

157,597,500

-0.011111111

7-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

900

940

880

900

144,385,500

-0.042553191

6-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

940

940

940

940

0

0

5-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

940

970

930

940

106,211,500

-0.030927835

4-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

970

1,030.00

960

970

281,196,500

-0.049019608

3-Jun-13

ASRI

ALAM SUTERA REALTY Tbk.

1,020.00

1,080.00

1,010.00

1,020.00

163,507,000

-0.037735849

31-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,060.00

1,080.00

1,050.00

1,060.00

117,377,500

0.00952381

30-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,050.00

1,070.00

1,040.00

1,050.00

92,080,500

-0.018691589

29-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,070.00

1,090.00

1,060.00

1,070.00

61,819,500

-0.009259259

28-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,080.00

1,050.00

1,080.00

59,952,000

0.028571429

27-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,050.00

1,070.00

1,040.00

1,050.00

99,127,500

0

12.41 Dividend

132

#DIV/0! -1

24-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,050.00

1,080.00

1,050.00

1,050.00

65,637,500

0

23-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,050.00

1,110.00

1,040.00

1,050.00

161,620,500

-0.054054054

22-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,110.00

1,130.00

1,080.00

1,110.00

145,251,500

0.027777778

21-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,100.00

1,070.00

1,080.00

57,957,500

0.009345794

20-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,070.00

1,090.00

1,070.00

1,070.00

49,564,000

-0.009259259

17-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,090.00

1,060.00

1,080.00

70,399,500

0

16-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,110.00

1,080.00

1,080.00

102,999,000

0

15-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,100.00

1,080.00

1,080.00

46,833,500

-0.009174312

14-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,090.00

1,090.00

1,060.00

1,090.00

58,012,500

0.009259259

13-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,110.00

1,080.00

1,080.00

87,703,500

-0.018181818

10-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,100.00

1,110.00

1,060.00

1,100.00

139,614,000

0.018518519

9-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,080.00

1,080.00

1,080.00

0

0

8-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,080.00

1,090.00

1,050.00

1,080.00

124,288,500

0.038461538

7-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,040.00

1,060.00

1,030.00

1,040.00

79,862,000

0.009708738

6-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,030.00

1,050.00

1,030.00

1,030.00

45,002,500

-0.009615385

3-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,040.00

1,070.00

1,020.00

1,040.00

74,060,000

-0.00952381

2-May-13

ASRI

ALAM SUTERA REALTY Tbk.

1,050.00

1,090.00

1,040.00

1,050.00

96,334,500

133

#DIV/0!

Date

Kode

Nama Perusahaan

10-Mar-14

BBCA

BANK CENTRAL ASIA Tbk.

7-Mar-14

BBCA

6-Mar-14

Open

High

Low

10,600.00

10,600.00

BANK CENTRAL ASIA Tbk.

10,600.00

BBCA

BANK CENTRAL ASIA Tbk.

5-Mar-14

BBCA

4-Mar-14

BBCA

3-Mar-14

ACTUAL RETURN

Close

Volume

10,425.00

10,500.00

13,463,300

-0.009433962

10,675.00

10,550.00

10,600.00

18,001,300

0.002364066

10,600.00

10,650.00

10,550.00

10,575.00

19,223,300

0.002369668

BANK CENTRAL ASIA Tbk.

10,525.00

10,575.00

10,475.00

10,550.00

15,247,800

0.007159905

BANK CENTRAL ASIA Tbk.

10,250.00

10,525.00

10,250.00

10,475.00

19,372,200

0.01946472

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,325.00

10,150.00

10,275.00

17,299,600

0.004889976

28-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,325.00

10,150.00

10,225.00

24,014,600

-0.007281553

27-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,275.00

10,325.00

10,175.00

10,300.00

13,310,900

0.00243309

26-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,400.00

10,175.00

10,275.00

15,371,000

-0.009638554

25-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,450.00

10,325.00

10,375.00

11,777,800

-0.002403846

24-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,475.00

10,500.00

10,325.00

10,400.00

7,509,600

-0.004784689

21-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,500.00

10,525.00

10,425.00

10,450.00

12,990,300

0.004807692

20-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,225.00

10,400.00

10,200.00

10,400.00

16,402,600

0.014634146

19-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,450.00

10,150.00

10,250.00

15,670,400

-0.014423077

18-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,475.00

10,475.00

10,400.00

10,400.00

9,578,300

-0.007159905

17-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,475.00

10,550.00

10,425.00

10,475.00

19,533,300

0.009638554

14-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,400.00

10,325.00

10,375.00

15,583,800

0.012195122

13-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,400.00

10,200.00

10,250.00

11,632,100

-0.004854369

12-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,350.00

10,175.00

10,300.00

22,502,100

0.014778325

11-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,100.00

10,300.00

10,075.00

10,150.00

14,288,300

0.009950249

10-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,375.00

9,975.00

10,050.00

12,367,100

-0.019512195

7-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,300.00

10,175.00

10,250.00

20,965,100

0.009852217

6-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

9,875.00

10,150.00

9,850.00

10,150.00

12,716,200

0.020100503

5-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

9,900.00

9,950.00

9,825.00

9,950.00

8,543,000

0.010152284

4-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

9,850.00

9,900.00

9,700.00

9,850.00

16,736,700

0.002544529

134

3-Feb-14

BBCA

BANK CENTRAL ASIA Tbk.

9,900.00

10,000.00

9,825.00

9,825.00

11,081,400

-0.010075567

31-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,925.00

9,925.00

9,925.00

9,925.00

0

0

30-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,850.00

9,950.00

9,825.00

9,925.00

16,397,100

-0.0075

29-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,350.00

10,000.00

10,000.00

28,983,800

0

28-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

10,050.00

9,750.00

10,000.00

15,502,700

0.020408163

27-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,950.00

9,950.00

9,650.00

9,800.00

21,367,500

-0.036855037

24-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

10,175.00

10,250.00

9,975.00

10,175.00

18,028,600

-0.00245098

23-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,250.00

9,900.00

10,200.00

32,182,300

0.03030303

22-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,825.00

9,900.00

9,725.00

9,900.00

20,001,300

0.005076142

21-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,775.00

9,925.00

9,775.00

9,850.00

5,695,200

0.002544529

20-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,000.00

9,750.00

9,825.00

7,858,500

-0.007575758

17-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,025.00

9,900.00

9,900.00

6,301,500

-0.01

16-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,075.00

9,900.00

10,000.00

9,191,200

0.005025126

15-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,850.00

10,200.00

9,825.00

9,950.00

26,567,000

0.015306122

14-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

9,800.00

9,800.00

9,800.00

0

0

13-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,850.00

9,450.00

9,800.00

39,206,100

0.042553191

10-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,400.00

9,450.00

9,325.00

9,400.00

24,015,200

0

9-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,300.00

9,425.00

9,275.00

9,400.00

19,463,500

0.008042895

8-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,400.00

9,450.00

9,250.00

9,325.00

11,175,500

-0.005333333

7-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,350.00

9,450.00

9,325.00

9,375.00

7,230,400

0.002673797

6-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,400.00

9,500.00

9,300.00

9,350.00

11,638,000

-0.015789474

3-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,700.00

9,750.00

9,350.00

9,500.00

14,382,500

-0.030612245

2-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,700.00

9,850.00

9,650.00

9,800.00

6,613,000

0.020833333

1-Jan-14

BBCA

BANK CENTRAL ASIA Tbk.

9,600.00

9,600.00

9,600.00

9,600.00

0

0

31-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,600.00

9,600.00

9,600.00

9,600.00

0

0

30-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,550.00

9,650.00

9,500.00

9,600.00

5,941,500

0.021276596

135

27-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,550.00

9,600.00

9,400.00

9,400.00

4,862,000

-0.005291005

26-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,450.00

9,450.00

9,450.00

0

0

25-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,450.00

9,450.00

9,450.00

0

0

24-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,550.00

9,400.00

9,450.00

3,166,000

-0.005263158

23-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,350.00

9,500.00

9,300.00

9,500.00

9,104,500

0.027027027

20-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,550.00

9,550.00

9,250.00

9,250.00

11,522,500

-0.031413613

19-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,600.00

9,650.00

9,500.00

9,550.00

6,959,000

0.010582011

18-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,650.00

9,450.00

9,450.00

11,280,000

-0.005263158

17-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,350.00

9,650.00

9,350.00

9,500.00

8,831,500

0.016042781

16-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,550.00

9,550.00

9,300.00

9,350.00

7,586,000

-0.015789474

13-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,550.00

9,600.00

9,450.00

9,500.00

12,543,500

-0.015544041

12-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

9,800.00

9,600.00

9,650.00

8,934,500

-0.020304569

11-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,650.00

9,850.00

9,650.00

9,850.00

4,883,000

0.005102041

10-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,300.00

9,800.00

9,300.00

9,800.00

10,480,500

0.042553191

9-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,600.00

9,650.00

9,400.00

9,400.00

13,185,000

-0.010526316

6-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,550.00

9,250.00

9,500.00

18,744,000

-0.005235602

5-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,650.00

9,650.00

9,450.00

9,550.00

9,872,500

-0.010362694

4-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

9,800.00

9,650.00

9,650.00

8,824,500

-0.015306122

3-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

9,850.00

9,650.00

9,800.00

7,717,000

0 0.015544041

2-Dec-13

BBCA

BANK CENTRAL ASIA Tbk.

9,650.00

9,800.00

9,650.00

9,800.00

9,634,500

29-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

9,700.00

9,800.00

9,550.00

9,650.00

6,005,000

29-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

28-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

9,750.00

9,850.00

9,550.00

9,750.00

6,995,000

0.005154639

27-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

9,700.00

9,800.00

9,650.00

9,700.00

10,254,000

0.005181347

26-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,050.00

9,650.00

9,650.00

23,044,000

-0.049261084

25-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,250.00

10,100.00

10,150.00

6,668,500

0.015

38.25 Dividend

136

#DIV/0! -1

22-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,050.00

9,850.00

10,000.00

5,909,000

0.015228426

21-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

9,900.00

10,000.00

9,750.00

9,850.00

10,316,000

-0.019900498

20-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,250.00

9,600.00

10,050.00

21,055,500

-0.014705882

19-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,350.00

10,100.00

10,200.00

9,706,000

-0.009708738

18-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,350.00

10,250.00

10,300.00

9,700,000

0.009803922

15-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,100.00

10,250.00

10,050.00

10,200.00

7,325,000

0.014925373

14-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

9,950.00

10,200.00

9,950.00

10,050.00

10,177,000

0.010050251

13-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,250.00

9,800.00

9,950.00

17,567,500

-0.009950249

12-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,300.00

10,000.00

10,050.00

15,268,000

-0.019512195

11-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,400.00

10,200.00

10,250.00

10,498,500

-0.009661836

8-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,450.00

10,550.00

10,350.00

10,350.00

10,734,500

-0.023584906

7-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,450.00

10,650.00

10,450.00

10,600.00

13,560,000

0.014354067

6-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,600.00

10,350.00

10,450.00

14,723,000

0.009661836

5-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,350.00

10,350.00

10,350.00

0

0

4-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,450.00

10,300.00

10,350.00

7,392,000

-0.004807692

1-Nov-13

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,500.00

10,250.00

10,400.00

9,799,500

-0.004784689

31-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,450.00

10,700.00

10,450.00

10,450.00

11,578,500

-0.023364486

30-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,700.00

10,400.00

10,700.00

8,670,500

0.009433962

29-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,700.00

10,550.00

10,600.00

10,900,000

-0.013953488

28-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,750.00

10,800.00

10,700.00

10,750.00

4,807,000

0

25-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,800.00

10,550.00

10,750.00

8,816,500

0.004672897

24-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,500.00

10,700.00

10,500.00

10,700.00

13,277,500

0.019047619

23-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,700.00

10,500.00

10,500.00

13,271,500

-0.004739336

22-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,600.00

10,450.00

10,550.00

5,457,000

-0.014018692

21-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,500.00

10,800.00

10,500.00

10,700.00

13,414,000

0.009433962

18-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,600.00

10,450.00

10,600.00

8,756,000

0.004739336

137

17-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,650.00

10,500.00

10,550.00

12,780,500

0

16-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,800.00

10,450.00

10,550.00

11,154,000

-0.014018692

15-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

14-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

11-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,750.00

10,550.00

10,700.00

6,349,500

0.009433962

10-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,700.00

10,350.00

10,600.00

17,713,500

0.019230769

9-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,550.00

10,300.00

10,400.00

7,646,500

-0.004784689

8-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,550.00

10,250.00

10,450.00

18,816,000

0.009661836

7-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,450.00

10,450.00

10,300.00

10,350.00

2,799,000

-0.004807692

4-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,450.00

10,200.00

10,400.00

7,617,000

-0.004784689

3-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,450.00

10,200.00

10,450.00

9,997,500

0.014563107

2-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,300.00

10,000.00

10,300.00

4,641,500

0.03

1-Oct-13

BBCA

BANK CENTRAL ASIA Tbk.

9,750.00

10,200.00

9,750.00

10,000.00

7,034,000

0

30-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,400.00

10,000.00

10,000.00

15,341,000

-0.029126214

27-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,450.00

10,550.00

10,300.00

10,300.00

5,243,500

-0.004830918

26-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,450.00

10,550.00

10,350.00

10,350.00

8,022,500

-0.009569378

25-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,450.00

10,300.00

10,450.00

14,411,000

0

24-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,650.00

10,750.00

10,300.00

10,450.00

15,094,500

-0.018779343

23-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,650.00

10,050.00

10,650.00

12,062,000

0.014285714

20-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,750.00

10,900.00

10,450.00

10,500.00

12,022,000

-0.027777778

19-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,600.00

12,500.00

10,600.00

10,800.00

28,908,000

0.069306931

18-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,100.00

9,850.00

10,100.00

8,784,000

0

17-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,100.00

9,950.00

10,100.00

11,995,000

0.004975124

16-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,100.00

9,950.00

10,050.00

13,221,500

0.010050251

13-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

9,850.00

10,000.00

9,800.00

9,950.00

16,825,000

0

12-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

9,650.00

9,950.00

9,650.00

9,950.00

16,597,500

0.005050505

138

11-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

9,900.00

9,500.00

9,900.00

14,609,000

0.010204082

10-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,800.00

9,400.00

9,800.00

30,536,500

0.048128342

9-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

8,850.00

9,350.00

8,700.00

9,350.00

13,094,000

0.0625

6-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

8,700.00

8,800.00

8,550.00

8,800.00

9,588,500

0.023255814

5-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

8,700.00

8,750.00

8,450.00

8,600.00

16,114,500

0.005847953

4-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

8,850.00

8,850.00

8,500.00

8,550.00

17,804,000

-0.033898305

3-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

9,050.00

9,050.00

8,800.00

8,850.00

14,811,000

-0.005617978

2-Sep-13

BBCA

BANK CENTRAL ASIA Tbk.

9,100.00

9,150.00

8,500.00

8,900.00

15,568,000

-0.016574586

30-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

8,900.00

9,100.00

8,850.00

9,050.00

16,367,500

0.005555556

29-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,000.00

9,200.00

8,850.00

9,000.00

17,361,000

-0.016393443

28-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

8,700.00

9,300.00

8,500.00

9,150.00

28,099,000

0.022346369

27-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,000.00

9,050.00

8,850.00

8,950.00

13,806,000

-0.016483516

26-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,200.00

9,300.00

9,100.00

9,100.00

19,682,500

-0.026737968

23-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,550.00

9,350.00

9,350.00

10,205,500

0

22-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,300.00

9,600.00

9,250.00

9,350.00

14,993,500

-0.026041667

21-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,700.00

9,350.00

9,600.00

14,234,500

0.015873016

20-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,700.00

9,150.00

9,450.00

33,253,500

-0.005263158

19-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,350.00

9,500.00

9,500.00

23,365,500

-0.077669903

16-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,600.00

10,750.00

10,300.00

10,300.00

10,238,500

-0.041860465

15-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,900.00

10,950.00

10,750.00

10,750.00

6,774,000

-0.013761468

14-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,550.00

10,900.00

10,500.00

10,900.00

6,201,000

0.018691589

13-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,700.00

10,200.00

10,700.00

4,933,500

0.038834951

12-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,500.00

10,600.00

10,000.00

10,300.00

11,035,500

-0.037383178

9-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

8-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

7-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

139

6-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

5-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

10,700.00

10,700.00

10,700.00

0

0

2-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,500.00

10,750.00

10,400.00

10,700.00

7,591,500

0.023923445

1-Aug-13

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,550.00

10,300.00

10,450.00

10,258,000

0.004807692

31-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,400.00

10,450.00

10,350.00

10,400.00

11,268,000

0.009708738

30-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,300.00

10,350.00

10,200.00

10,300.00

6,029,000

0.01980198

29-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,300.00

10,100.00

10,100.00

3,973,500

-0.024154589

26-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,400.00

10,200.00

10,350.00

5,106,500

0.014705882

25-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,400.00

10,200.00

10,200.00

3,935,500

-0.019230769

24-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,400.00

10,200.00

10,400.00

7,543,000

0.009708738

23-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,150.00

10,300.00

10,100.00

10,300.00

14,100,000

0.03

22-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,250.00

10,250.00

10,000.00

10,000.00

3,486,000

-0.019607843

19-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,150.00

10,200.00

10,050.00

10,200.00

4,953,500

0

18-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,200.00

10,000.00

10,200.00

11,242,500

0

17-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,150.00

10,250.00

10,050.00

10,200.00

7,511,000

0.00990099

16-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,200.00

9,900.00

10,100.00

5,363,000

-0.009803922

15-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,200.00

10,200.00

9,950.00

10,200.00

6,847,000

0.00990099

12-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,900.00

10,100.00

9,800.00

10,100.00

15,840,000

0.030612245

11-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,600.00

9,850.00

9,550.00

9,800.00

15,760,500

0.037037037

10-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,200.00

9,600.00

9,100.00

9,450.00

8,387,000

0.021621622

9-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,300.00

9,400.00

9,100.00

9,250.00

10,667,000

0.016483516

8-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,500.00

9,100.00

9,100.00

10,262,500

-0.042105263

5-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,700.00

9,700.00

9,350.00

9,500.00

11,064,500

-0.005235602

4-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,500.00

9,750.00

9,450.00

9,550.00

9,648,500

0.010582011

3-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,900.00

9,950.00

9,450.00

9,450.00

16,496,000

-0.050251256

2-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,050.00

9,850.00

9,950.00

8,370,500

0.005050505

140

1-Jul-13

BBCA

BANK CENTRAL ASIA Tbk.

9,900.00

10,000.00

9,700.00

9,900.00

5,972,500

-0.01

28-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

10,000.00

10,000.00

9,550.00

10,000.00

21,438,500

0.058201058

27-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,750.00

9,450.00

9,450.00

21,336,500

0.010695187

26-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,350.00

9,450.00

9,100.00

9,350.00

17,522,500

0.044692737

25-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

8,950.00

9,300.00

8,950.00

8,950.00

19,109,500

-0.016483516

24-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,100.00

9,450.00

9,100.00

9,100.00

13,119,500

-0.010869565

21-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,200.00

9,400.00

9,150.00

9,200.00

32,064,000

-0.026455026

20-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,700.00

9,450.00

9,450.00

20,306,000

-0.050251256

19-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,950.00

10,100.00

9,850.00

9,950.00

12,333,500

-0.009950249

18-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,250.00

9,950.00

10,050.00

15,836,000

0.010050251

17-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,950.00

9,950.00

9,800.00

9,950.00

10,284,500

0.015306122

14-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,800.00

9,900.00

9,550.00

9,800.00

31,940,000

0.053763441

13-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,300.00

9,750.00

9,050.00

9,300.00

39,169,000

-0.010638298

12-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,400.00

9,500.00

8,900.00

9,400.00

59,032,500

0.016216216

11-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,250.00

9,500.00

9,150.00

9,250.00

27,202,500

-0.021164021

10-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,450.00

9,700.00

9,400.00

9,450.00

21,003,000

-0.015625

7-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,600.00

10,050.00

9,600.00

9,600.00

25,767,000

-0.044776119

6-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,050.00

10,050.00

10,050.00

0

0

5-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

10,050.00

10,100.00

10,000.00

10,050.00

16,366,500

-0.004950495

4-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

10,100.00

10,200.00

9,850.00

10,100.00

19,586,000

0.015075377

3-Jun-13

BBCA

BANK CENTRAL ASIA Tbk.

9,950.00

10,350.00

9,950.00

9,950.00

39,930,500

-0.038647343

31-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,350.00

10,800.00

10,350.00

10,350.00

27,082,500

-0.041666667

30-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,800.00

10,900.00

10,750.00

10,800.00

9,357,000

-0.018181818

29-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,050.00

10,800.00

11,000.00

15,682,000

#DIV/0!

29-May-13

BBCA

BANK CENTRAL ASIA Tbk.

28-May-13

BBCA

BANK CENTRAL ASIA Tbk.

60.349998 Dividend 10,900.00

141

11,000.00

10,650.00

-1 10,900.00

6,411,500

0.018691589

27-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,700.00

11,050.00

10,700.00

10,700.00

13,745,000

-0.02283105

24-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,950.00

11,050.00

10,950.00

10,950.00

8,151,000

0.004587156

23-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,900.00

11,050.00

10,800.00

10,900.00

13,491,500

-0.00456621

22-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,950.00

11,050.00

10,950.00

10,950.00

5,701,000

-0.004545455

21-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,050.00

10,900.00

11,000.00

10,612,000

0.009174312

20-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,900.00

11,150.00

10,900.00

10,900.00

14,016,000

-0.009090909

17-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,000.00

10,800.00

11,000.00

6,753,000

0.009174312

16-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,900.00

11,000.00

10,850.00

10,900.00

10,661,000

-0.009090909

15-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,050.00

10,900.00

11,000.00

5,301,000

0

14-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,100.00

10,900.00

11,000.00

7,822,000

-0.004524887

13-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,050.00

11,050.00

10,850.00

11,050.00

8,380,500

0

10-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,050.00

11,050.00

10,900.00

11,050.00

8,196,500

0.004545455

9-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,000.00

11,000.00

11,000.00

0

0

8-May-13

BBCA

BANK CENTRAL ASIA Tbk.

11,000.00

11,050.00

10,900.00

11,000.00

4,859,500

0.00456621

7-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,950.00

11,000.00

10,850.00

10,950.00

8,184,000

0

6-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,950.00

11,000.00

10,800.00

10,950.00

8,595,000

0.018604651

3-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,750.00

10,800.00

10,650.00

10,750.00

5,908,500

0.009389671

2-May-13

BBCA

BANK CENTRAL ASIA Tbk.

10,650.00

10,850.00

10,650.00

10,650.00

20,345,500

142

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,650.00

4,840.00

4,650.00

4,840.00

22,549,300

0.003108808

7-Mar-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,820.00

4,875.00

4,760.00

4,825.00

26,276,300

0.003118503

6-Mar-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,630.00

4,810.00

4,625.00

4,810.00

48,572,700

0.041125541

5-Mar-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,550.00

4,650.00

4,550.00

4,620.00

45,841,400

0.025527192

4-Mar-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,490.00

4,520.00

4,455.00

4,505.00

26,798,000

0.012359551

3-Mar-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,470.00

4,525.00

4,450.00

4,450.00

26,744,600

-0.021978022

28-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,550.00

4,565.00

4,475.00

4,550.00

39,830,300

0.009988901

27-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,440.00

4,520.00

4,440.00

4,505.00

41,910,800

0.020385051

26-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,545.00

4,560.00

4,385.00

4,415.00

49,124,500

-0.02860286

25-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,665.00

4,695.00

4,520.00

4,545.00

34,610,400

-0.023630505

24-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,725.00

4,725.00

4,655.00

4,655.00

26,685,500

-0.014814815

21-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,515.00

4,770.00

4,515.00

4,725.00

58,135,800

0.05

20-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,435.00

4,515.00

4,430.00

4,500.00

36,031,300

0.006711409

19-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,500.00

4,535.00

4,465.00

4,470.00

44,075,300

0.004494382

18-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,470.00

4,490.00

4,415.00

4,450.00

27,845,000

-0.004474273

17-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,515.00

4,400.00

4,470.00

54,745,700

0.020547945

14-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,330.00

4,390.00

4,325.00

4,380.00

43,393,800

0.015063731

13-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,335.00

4,285.00

4,315.00

30,537,900

0.001160093

12-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,305.00

4,320.00

4,290.00

4,310.00

23,430,000

0.007009346

11-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,280.00

4,310.00

4,275.00

4,280.00

33,506,500

0

10-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,305.00

4,270.00

4,280.00

18,382,400

0.007058824

7-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,245.00

4,280.00

4,235.00

4,250.00

22,071,900

0.004728132

6-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,185.00

4,230.00

4,155.00

4,230.00

33,777,400

0.011961722

5-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,310.00

4,125.00

4,180.00

28,819,800

-0.009478673

4-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,220.00

4,250.00

4,200.00

4,220.00

14,326,500

-0.011709602

143

3-Feb-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,320.00

4,345.00

4,250.00

4,270.00

20,546,700

-0.020642202

31-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,360.00

4,360.00

4,360.00

4,360.00

0

0

30-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,360.00

4,205.00

4,360.00

21,644,200

-0.00228833

29-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,330.00

4,380.00

4,330.00

4,370.00

22,981,200

0.009237875

28-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,175.00

4,340.00

4,150.00

4,330.00

20,454,900

0.026066351

27-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,175.00

4,220.00

4,075.00

4,220.00

24,099,600

-0.018604651

24-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,305.00

4,205.00

4,300.00

24,743,200

0.005847953

23-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,295.00

4,230.00

4,275.00

19,768,200

0.010638298

22-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,200.00

4,270.00

4,180.00

4,230.00

18,924,100

-0.008206331

21-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,260.00

4,310.00

4,255.00

4,265.00

9,465,700

0.007083825

20-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,200.00

4,270.00

4,200.00

4,235.00

6,695,500

-0.009356725

17-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,320.00

4,370.00

4,250.00

4,275.00

10,418,500

-0.006968641

16-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,375.00

4,375.00

4,200.00

4,305.00

12,464,300

-0.016

15-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,420.00

4,225.00

4,375.00

32,867,300

0.035502959

14-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,225.00

4,225.00

4,225.00

4,225.00

0

0

13-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,230.00

4,085.00

4,225.00

55,463,200

0.075063613

10-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,825.00

3,995.00

3,800.00

3,930.00

14,731,000

0.028795812

9-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,750.00

3,820.00

3,725.00

3,820.00

19,643,500

0.025503356

8-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,675.00

3,745.00

3,675.00

3,725.00

18,837,400

0.013605442

7-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,680.00

3,715.00

3,670.00

3,675.00

26,299,000

-0.001358696

6-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,850.00

3,850.00

3,660.00

3,680.00

18,810,400

-0.044155844

3-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,900.00

3,900.00

3,825.00

3,850.00

13,772,000

-0.025316456

2-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

4,000.00

3,925.00

3,950.00

15,748,500

0

1-Jan-14

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

3,950.00

3,950.00

3,950.00

0

0

31-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

3,950.00

3,950.00

3,950.00

0

0

30-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

3,950.00

3,875.00

3,950.00

7,849,000

0.012820513

144

27-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,875.00

3,950.00

3,875.00

3,900.00

7,095,500

0

26-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,900.00

3,900.00

3,900.00

3,900.00

0

0

25-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,900.00

3,900.00

3,900.00

3,900.00

0

0

24-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

3,950.00

3,850.00

3,900.00

5,837,000

0

23-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,900.00

3,900.00

3,850.00

3,900.00

4,258,000

0

20-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,925.00

3,950.00

3,850.00

3,900.00

11,801,000

-0.006369427

19-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,925.00

3,975.00

3,875.00

3,925.00

11,500,500

0.006410256

18-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,925.00

3,975.00

3,875.00

3,900.00

15,792,500

0

17-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,875.00

3,900.00

3,825.00

3,900.00

16,397,500

0.026315789

16-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,825.00

3,825.00

3,700.00

3,800.00

11,220,000

-0.006535948

13-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,850.00

3,900.00

3,775.00

3,825.00

16,941,000

-0.006493506

12-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,925.00

3,950.00

3,850.00

3,850.00

18,084,000

-0.031446541

11-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,975.00

4,000.00

3,925.00

3,975.00

16,243,000

0

10-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

4,025.00

3,925.00

3,975.00

20,000,000

0.019230769

9-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,950.00

3,975.00

3,825.00

3,900.00

17,124,000

0

6-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,900.00

3,925.00

3,825.00

3,900.00

17,571,500

-0.006369427

5-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,100.00

3,900.00

3,925.00

37,564,000

-0.036809816

4-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,150.00

4,275.00

4,075.00

4,075.00

34,379,000

-0.029761905

3-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,275.00

4,150.00

4,200.00

19,300,000

-0.011764706

2-Dec-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,125.00

4,275.00

4,125.00

4,250.00

33,160,000

0.036585366

29-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,175.00

4,050.00

4,100.00

15,511,000

-0.006060606

28-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,125.00

4,175.00

4,075.00

4,125.00

9,393,000

0

27-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,175.00

4,225.00

4,100.00

4,125.00

31,851,500

-0.006024096

26-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,375.00

4,150.00

4,150.00

37,273,500

-0.040462428

25-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,375.00

4,375.00

4,275.00

4,325.00

3,706,000

0.005813953

22-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,425.00

4,300.00

4,300.00

8,956,500

-0.011494253

145

21-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,425.00

4,300.00

4,350.00

14,411,000

-0.005714286

20-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,425.00

4,475.00

4,350.00

4,375.00

10,540,500

-0.022346369

19-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,475.00

4,475.00

4,400.00

4,475.00

14,154,500

0

18-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,475.00

4,375.00

4,475.00

8,466,000

0.040697674

15-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,425.00

4,475.00

4,300.00

4,300.00

9,217,500

-0.011494253

14-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,425.00

4,250.00

4,350.00

12,498,000

0.035714286

13-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,325.00

4,125.00

4,200.00

38,206,500

-0.028901734

12-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,525.00

4,575.00

4,275.00

4,325.00

31,089,000

-0.044198895

11-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,625.00

4,650.00

4,475.00

4,525.00

38,383,000

-0.016304348

8-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,650.00

4,675.00

4,575.00

4,600.00

14,099,000

-0.005405405

7-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,600.00

4,675.00

4,600.00

4,625.00

11,277,000

-0.005376344

6-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,775.00

4,775.00

4,625.00

4,650.00

12,773,500

0.010869565

5-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,600.00

4,600.00

4,600.00

4,600.00

0

0

4-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,525.00

4,675.00

4,525.00

4,600.00

11,113,000

0.005464481

1-Nov-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,700.00

4,825.00

4,575.00

4,575.00

19,535,000

-0.046875

31-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,750.00

4,800.00

4,700.00

4,800.00

20,086,000

-0.005181347

30-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,825.00

4,825.00

4,775.00

4,825.00

13,646,500

0.010471204

29-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,825.00

4,825.00

4,725.00

4,775.00

14,999,000

-0.010362694

28-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,800.00

4,875.00

4,800.00

4,825.00

15,336,500

0.005208333

25-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,700.00

4,850.00

4,700.00

4,800.00

27,781,500

0.015873016

24-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,600.00

4,750.00

4,600.00

4,725.00

21,901,500

0.027173913

23-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,600.00

4,650.00

4,575.00

4,600.00

17,088,500

0.005464481

22-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,625.00

4,625.00

4,550.00

4,575.00

10,726,000

-0.016129032

21-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,600.00

4,675.00

4,575.00

4,650.00

23,834,000

0.021978022

18-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,550.00

4,600.00

4,500.00

4,550.00

17,051,500

0.005524862

17-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,600.00

4,600.00

4,525.00

4,525.00

17,123,000

0.005555556

146

16-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,575.00

4,625.00

4,500.00

4,500.00

23,263,500

-0.005524862

15-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,525.00

4,525.00

4,525.00

4,525.00

0

0

14-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,525.00

4,525.00

4,525.00

4,525.00

0

0

11-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,475.00

4,700.00

4,450.00

4,525.00

32,222,500

0.02259887

10-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,425.00

4,475.00

4,400.00

4,425.00

24,869,000

0.011428571

9-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,350.00

4,425.00

4,350.00

4,375.00

12,696,500

-0.011299435

8-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,425.00

4,250.00

4,425.00

21,649,500

0.017241379

7-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,375.00

4,250.00

4,350.00

10,640,500

0.023529412

4-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,325.00

4,225.00

4,250.00

13,245,000

-0.011627907

3-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,325.00

4,275.00

4,300.00

12,374,000

0.005847953

2-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,325.00

4,250.00

4,275.00

6,532,500

0.005882353

1-Oct-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,300.00

4,100.00

4,250.00

19,746,500

0.042944785

30-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,125.00

4,300.00

4,075.00

4,075.00

21,579,500

-0.046783626

27-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,350.00

4,275.00

4,275.00

11,729,000

0.01183432

26-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,275.00

4,375.00

4,225.00

4,225.00

25,248,500

-0.028735632

25-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,350.00

4,075.00

4,350.00

25,803,500

0.023529412

24-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,500.00

4,225.00

4,250.00

22,105,000

-0.01734104

23-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,375.00

4,250.00

4,325.00

11,945,000

0

20-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,625.00

4,650.00

4,325.00

4,325.00

25,851,000

-0.064864865

19-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,500.00

5,000.00

4,500.00

4,625.00

81,169,500

0.094674556

18-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,350.00

4,350.00

4,225.00

4,225.00

16,329,000

-0.039772727

17-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,450.00

4,350.00

4,400.00

20,809,500

0

16-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,400.00

4,325.00

4,400.00

27,840,500

0.029239766

13-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,325.00

4,150.00

4,275.00

16,651,500

0

12-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,200.00

4,300.00

4,100.00

4,275.00

23,678,500

0.030120482

11-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,175.00

4,200.00

4,025.00

4,150.00

18,364,500

0.012195122

147

10-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,725.00

4,175.00

3,700.00

4,100.00

68,847,500

0.123287671

9-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,525.00

3,650.00

3,475.00

3,650.00

14,188,000

0.057971014

6-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,450.00

3,500.00

3,425.00

3,450.00

15,595,000

-0.014285714

5-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,550.00

3,625.00

3,400.00

3,500.00

29,677,500

0

4-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,625.00

3,675.00

3,500.00

3,500.00

17,671,000

-0.047619048

3-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,525.00

3,675.00

3,525.00

3,675.00

14,722,500

0.035211268

2-Sep-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,800.00

3,850.00

3,550.00

3,550.00

36,091,500

-0.077922078

30-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,800.00

3,850.00

3,750.00

3,850.00

33,617,000

0.006535948

29-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,725.00

3,825.00

3,675.00

3,825.00

24,705,000

0.040816327

28-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,500.00

3,725.00

3,375.00

3,675.00

32,401,000

0.020833333

27-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,700.00

3,750.00

3,575.00

3,600.00

18,527,000

-0.033557047

26-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,725.00

3,750.00

3,675.00

3,725.00

14,430,000

0.013605442

23-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,750.00

3,800.00

3,650.00

3,675.00

17,300,000

-0.006756757

22-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,725.00

3,750.00

3,650.00

3,700.00

38,266,500

-0.013333333

21-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,750.00

3,875.00

3,675.00

3,750.00

23,939,500

0.013513514

20-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,800.00

3,800.00

3,450.00

3,700.00

69,028,500

-0.04516129

19-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,000.00

4,000.00

3,800.00

3,875.00

43,638,000

-0.054878049

16-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,300.00

4,075.00

4,100.00

33,088,000

-0.046511628

15-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,350.00

4,350.00

4,275.00

4,300.00

17,498,500

-0.011494253

14-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,350.00

4,350.00

4,300.00

4,350.00

15,932,000

0

13-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,350.00

4,250.00

4,350.00

19,532,500

0.011627907

12-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,375.00

4,250.00

4,300.00

33,611,500

0

9-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,300.00

4,300.00

4,300.00

0

0

8-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,300.00

4,300.00

4,300.00

0

0

7-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,300.00

4,300.00

4,300.00

0

0

6-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,300.00

4,300.00

4,300.00

0

0

148

5-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,300.00

4,300.00

4,300.00

0

0

2-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,325.00

4,250.00

4,300.00

7,763,000

0.011764706

1-Aug-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,350.00

4,175.00

4,250.00

26,115,000

-0.005847953

31-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,400.00

4,250.00

4,275.00

27,476,000

-0.022857143

30-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,375.00

4,400.00

4,375.00

4,375.00

6,808,000

0

29-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,425.00

4,275.00

4,375.00

15,874,500

-0.005681818

26-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,400.00

4,300.00

4,400.00

21,247,500

0.01734104

25-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,275.00

4,325.00

4,200.00

4,325.00

20,098,500

0.011695906

24-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,400.00

4,400.00

4,250.00

4,275.00

14,535,500

-0.017241379

23-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,225.00

4,425.00

4,225.00

4,350.00

20,977,500

0.029585799

22-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,350.00

4,225.00

4,225.00

12,310,000

-0.034285714

19-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,375.00

4,275.00

4,375.00

11,645,000

0.011560694

18-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,250.00

4,325.00

4,250.00

4,325.00

14,366,500

0.023668639

17-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,175.00

4,225.00

4,150.00

4,225.00

18,440,000

0.011976048

16-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,225.00

4,225.00

4,125.00

4,175.00

20,323,000

0

15-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,200.00

4,200.00

4,100.00

4,175.00

16,238,500

-0.005952381

12-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,200.00

4,300.00

4,150.00

4,200.00

28,809,000

0

11-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,975.00

4,225.00

3,975.00

4,200.00

39,676,500

0.070063694

10-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,875.00

3,975.00

3,800.00

3,925.00

24,683,500

0.026143791

9-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

3,900.00

3,900.00

3,775.00

3,825.00

27,790,000

-0.006493506

8-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,000.00

4,025.00

3,850.00

3,850.00

32,826,500

-0.055214724

5-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,050.00

4,075.00

3,975.00

4,075.00

29,095,500

0.01875

4-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,150.00

3,900.00

4,000.00

35,825,000

-0.018404908

3-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,125.00

4,200.00

4,025.00

4,075.00

29,369,500

-0.018072289

2-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,275.00

4,300.00

4,125.00

4,150.00

23,883,000

-0.034883721

1-Jul-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,350.00

4,275.00

4,300.00

19,378,000

0

149

28-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,300.00

4,350.00

4,250.00

4,300.00

56,785,000

0.005847953

27-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,275.00

4,325.00

4,250.00

4,275.00

28,672,000

0.017857143

26-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,200.00

4,225.00

4,075.00

4,200.00

48,713,000

0.043478261

25-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,025.00

4,275.00

3,975.00

4,025.00

59,622,000

-0.018292683

24-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,100.00

4,200.00

4,050.00

4,100.00

42,378,500

-0.012048193

21-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,150.00

4,275.00

4,100.00

4,150.00

53,540,000

-0.040462428

20-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,325.00

4,550.00

4,325.00

4,325.00

42,776,500

-0.079787234

19-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,700.00

4,850.00

4,700.00

4,700.00

33,629,500

-0.025906736

18-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,825.00

4,900.00

4,700.00

4,825.00

21,729,500

0.010471204

17-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,775.00

4,825.00

4,625.00

4,775.00

20,502,500

0.015957447

14-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,700.00

4,775.00

4,550.00

4,700.00

42,881,000

0.056179775

13-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,450.00

4,600.00

4,350.00

4,450.00

44,468,500

-0.011111111

12-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,500.00

4,500.00

4,325.00

4,500.00

53,249,000

0

11-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,500.00

4,600.00

4,250.00

4,500.00

96,752,500

-0.032258065

10-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,650.00

4,725.00

4,550.00

4,650.00

37,138,000

-0.010638298

7-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,700.00

4,800.00

4,600.00

4,700.00

30,346,000

-0.020833333

6-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,800.00

4,800.00

4,800.00

4,800.00

0

0

5-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,800.00

4,800.00

4,700.00

4,800.00

22,447,500

0.010526316

4-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,750.00

4,825.00

4,675.00

4,750.00

36,764,500

0

3-Jun-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,750.00

4,900.00

4,700.00

4,750.00

37,608,500

-0.025641026

31-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,875.00

5,050.00

4,875.00

4,875.00

42,389,000

-0.034653465

30-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,050.00

5,200.00

5,000.00

5,050.00

26,298,500

-0.028846154

29-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,200.00

5,200.00

5,100.00

5,200.00

27,014,000

0.02970297

28-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,050.00

5,100.00

4,925.00

5,050.00

35,036,500

0.02020202

27-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

4,950.00

5,150.00

4,925.00

4,950.00

53,671,500

-0.029411765

24-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,100.00

5,250.00

5,100.00

5,100.00

29,054,000

-0.028571429

150

23-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,250.00

5,400.00

5,150.00

5,250.00

43,879,000

-0.036697248

22-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,450.00

5,500.00

5,350.00

5,450.00

13,937,000

0.009259259

21-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,400.00

5,450.00

5,300.00

5,400.00

24,143,000

0

20-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,400.00

5,450.00

5,300.00

5,400.00

29,665,500

0.018867925

17-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,300.00

5,400.00

5,300.00

5,300.00

6,928,500

-0.018518519

16-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,400.00

5,450.00

5,350.00

5,400.00

15,831,500

0

15-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,400.00

5,500.00

5,300.00

5,400.00

15,314,500

-0.018181818

14-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,500.00

5,500.00

5,150.00

5,500.00

33,209,500

0.047619048

13-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,250.00

5,450.00

5,150.00

5,250.00

26,239,500

-0.027777778

10-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,400.00

5,450.00

5,350.00

5,400.00

32,339,000

0.009345794

9-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,350.00

5,350.00

5,350.00

5,350.00

0

0

8-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,350.00

5,500.00

5,300.00

5,350.00

21,303,000

-0.009259259

7-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,400.00

5,450.00

5,300.00

5,400.00

27,186,500

0.018867925

6-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,300.00

5,350.00

5,200.00

5,300.00

17,589,000

-0.009345794

3-May-13

BBNI

BANK NEGARA INDONESIA Tbk.

5,300.00

5,450.00

5,200.00

5,300.00

21,802,000

#DIV/0!

151

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,150.00

9,225.00

9,025.00

9,075.00

40,890,900

-0.018918919

7-Mar-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,500.00

9,500.00

9,225.00

9,250.00

31,414,000

-0.028871391

6-Mar-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,525.00

9,275.00

9,525.00

57,755,900

0.026954178

5-Mar-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,300.00

9,200.00

9,275.00

47,597,100

0.013661202

4-Mar-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,300.00

9,150.00

9,150.00

27,671,600

-0.010810811

3-Mar-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,275.00

9,075.00

9,250.00

30,419,800

-0.002695418

28-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,225.00

9,275.00

9,150.00

9,275.00

28,659,900

0.008152174

27-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,400.00

9,400.00

9,175.00

9,200.00

25,601,500

-0.023872679

26-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,450.00

9,125.00

9,425.00

68,082,600

0

25-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,650.00

9,700.00

9,350.00

9,425.00

46,392,800

-0.023316062

24-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,725.00

9,850.00

9,650.00

9,650.00

45,729,500

0

21-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,625.00

9,700.00

9,575.00

9,650.00

51,415,800

0.010471204

20-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,375.00

9,650.00

9,375.00

9,550.00

67,226,200

0.018666667

19-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

9,000.00

9,450.00

9,000.00

9,375.00

92,605,300

0.041666667

18-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,950.00

9,000.00

8,925.00

9,000.00

34,843,900

0.005586592

17-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,800.00

9,000.00

8,800.00

8,950.00

89,440,100

0.025787966

14-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,700.00

8,750.00

8,675.00

8,725.00

51,366,200

0.002873563

13-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,650.00

8,750.00

8,650.00

8,700.00

24,312,200

0.002881844

12-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,900.00

8,950.00

8,675.00

8,675.00

34,027,400

-0.014204545

11-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,800.00

8,850.00

8,750.00

8,800.00

31,176,300

0.011494253

10-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,750.00

8,800.00

8,675.00

8,700.00

31,224,900

-0.00286533

7-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,500.00

8,750.00

8,475.00

8,725.00

49,811,800

0.038690476

6-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,275.00

8,400.00

8,225.00

8,400.00

34,647,200

0.009009009

5-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,300.00

8,375.00

8,200.00

8,325.00

26,219,000

0.006042296

4-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,275.00

8,375.00

8,125.00

8,275.00

31,136,300

-0.003012048

152

3-Feb-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,325.00

8,350.00

8,250.00

8,300.00

22,831,500

-0.003003003

31-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,325.00

8,325.00

8,325.00

8,325.00

0

0

30-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,325.00

8,100.00

8,325.00

29,152,600

0.003012048

29-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,175.00

8,325.00

8,150.00

8,300.00

50,353,100

0.01529052

28-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,050.00

8,275.00

8,050.00

8,175.00

26,814,500

-0.009090909

27-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,050.00

8,325.00

8,000.00

8,250.00

43,373,700

-0.017857143

24-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,400.00

8,700.00

8,375.00

8,400.00

51,083,700

-0.034482759

23-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,700.00

8,850.00

8,650.00

8,700.00

67,200,900

0.035714286

22-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,350.00

8,525.00

8,325.00

8,400.00

41,341,800

0.009009009

21-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,400.00

8,200.00

8,325.00

25,153,000

0.015243902

20-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,250.00

8,325.00

8,175.00

8,200.00

13,342,100

-0.015015015

17-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,400.00

8,075.00

8,325.00

22,772,100

0.027777778

16-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,450.00

8,450.00

8,100.00

8,100.00

27,259,000

-0.044247788

15-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,500.00

8,600.00

8,350.00

8,475.00

65,359,100

0.011940299

14-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

8,375.00

8,375.00

8,375.00

8,375.00

0

0

13-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,700.00

8,400.00

7,700.00

8,375.00

138,472,200

0.101973684

10-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,350.00

7,600.00

7,325.00

7,600.00

60,719,500

0.037542662

9-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,200.00

7,375.00

7,200.00

7,325.00

42,539,500

0.020905923

8-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,100.00

7,225.00

7,100.00

7,175.00

19,250,900

0.014134276

7-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,075.00

7,125.00

7,075.00

7,075.00

17,794,300

0.007117438

6-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,200.00

7,250.00

7,000.00

7,025.00

22,392,100

-0.031034483

3-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,300.00

7,150.00

7,250.00

20,536,500

-0.006849315

2-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,300.00

7,350.00

7,200.00

7,300.00

24,525,500

0.006896552

1-Jan-14

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,250.00

7,250.00

7,250.00

0

0

31-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,250.00

7,250.00

7,250.00

0

0

30-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,150.00

7,250.00

7,150.00

7,250.00

18,813,500

0.013986014

153

27-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,000.00

7,200.00

6,950.00

7,150.00

17,465,000

0.021428571

26-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,000.00

7,000.00

7,000.00

7,000.00

0

0

25-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,000.00

7,000.00

7,000.00

7,000.00

0

0

24-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,000.00

7,050.00

6,950.00

7,000.00

6,695,000

0

23-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,000.00

7,050.00

6,950.00

7,000.00

25,752,500

0.02189781

20-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,100.00

7,100.00

6,850.00

6,850.00

30,162,000

-0.035211268

19-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,200.00

7,250.00

7,000.00

7,100.00

39,346,500

0

18-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,050.00

7,150.00

6,950.00

7,100.00

32,744,000

0.021582734

17-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,850.00

7,000.00

6,850.00

6,950.00

35,139,500

0.022058824

16-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,900.00

6,900.00

6,750.00

6,800.00

38,181,000

-0.028571429

13-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,150.00

7,150.00

7,000.00

7,000.00

31,077,500

-0.020979021

12-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,250.00

7,150.00

7,150.00

34,530,000

-0.027210884

11-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,300.00

7,350.00

7,200.00

7,350.00

19,476,000

0.013793103

10-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,350.00

7,200.00

7,250.00

45,384,000

-0.006849315

9-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,300.00

7,350.00

7,100.00

7,300.00

22,015,500

0.020979021

6-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,300.00

7,350.00

7,050.00

7,150.00

30,620,500

-0.027210884

5-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,450.00

7,500.00

7,300.00

7,350.00

20,616,000

-0.02

4-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,600.00

7,500.00

7,500.00

17,266,000

-0.013157895

3-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,600.00

7,750.00

7,550.00

7,600.00

17,630,000

-0.012987013

2-Dec-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,700.00

7,500.00

7,700.00

28,873,500

0.033557047

29-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,450.00

7,200.00

7,450.00

19,668,500

0.027586207

28-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,350.00

7,400.00

7,250.00

7,250.00

14,259,000

-0.006849315

27-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,550.00

7,300.00

7,300.00

28,586,500

-0.013513514

26-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,750.00

7,750.00

7,400.00

7,400.00

45,650,500

-0.038961039

25-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,700.00

7,750.00

7,550.00

7,700.00

19,188,000

0.006535948

22-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,800.00

7,600.00

7,650.00

15,128,000

-0.006493506

154

21-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,700.00

7,500.00

7,700.00

26,483,500

0.006535948

20-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,900.00

7,900.00

7,500.00

7,650.00

20,649,500

-0.019230769

19-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,750.00

7,850.00

7,700.00

7,800.00

22,525,500

0.006451613

18-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,800.00

7,650.00

7,750.00

24,942,000

0.013071895

15-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,800.00

7,550.00

7,650.00

21,876,500

0.006578947

14-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,400.00

7,700.00

7,400.00

7,600.00

32,384,000

0.04109589

13-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,500.00

7,550.00

7,300.00

7,300.00

48,519,500

-0.039473684

12-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,900.00

7,900.00

7,600.00

7,600.00

37,897,500

-0.037974684

11-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,000.00

7,850.00

7,900.00

21,402,000

-0.0125

8-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

8,050.00

7,800.00

8,000.00

36,235,500

0

7-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

8,050.00

7,750.00

8,000.00

35,171,500

0.032258065

6-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,750.00

7,800.00

7,600.00

7,750.00

41,378,000

0.006493506

5-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,700.00

7,700.00

7,700.00

7,700.00

0

0

4-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,750.00

7,800.00

7,650.00

7,700.00

36,872,000

0.006535948

1-Nov-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,900.00

7,900.00

7,650.00

7,650.00

66,271,500

-0.03164557

31-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,050.00

7,850.00

7,900.00

44,937,500

-0.0125

30-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,200.00

7,950.00

8,000.00

37,902,500

-0.00621118

29-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,250.00

8,250.00

8,000.00

8,050.00

49,874,500

-0.035928144

28-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,450.00

8,500.00

8,200.00

8,350.00

17,681,500

-0.01183432

25-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,300.00

8,500.00

8,250.00

8,450.00

67,682,000

0.011976048

24-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,350.00

8,150.00

8,350.00

44,177,500

0.024539877

23-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,200.00

8,050.00

8,150.00

22,267,500

0.01242236

22-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,100.00

8,000.00

8,050.00

18,276,500

-0.012269939

21-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,250.00

8,000.00

8,150.00

30,358,000

-0.006097561

18-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,150.00

8,250.00

8,100.00

8,200.00

20,121,000

0.006134969

17-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,250.00

8,300.00

8,100.00

8,150.00

22,068,500

0

155

16-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,200.00

8,100.00

8,150.00

28,661,500

0.01242236

15-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,050.00

8,050.00

8,050.00

8,050.00

0

0

14-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,050.00

8,050.00

8,050.00

8,050.00

0

0

11-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,150.00

8,200.00

8,050.00

8,050.00

33,595,000

0

10-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,100.00

7,950.00

8,050.00

35,825,000

0.018987342

9-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,850.00

7,950.00

7,750.00

7,900.00

42,351,500

0

8-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,600.00

8,000.00

7,550.00

7,900.00

42,496,500

0.046357616

7-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,650.00

7,450.00

7,550.00

22,123,500

0.006666667

4-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,550.00

7,450.00

7,500.00

17,478,500

-0.006622517

3-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,500.00

7,600.00

7,500.00

7,550.00

25,247,000

0.006666667

2-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,500.00

7,600.00

7,400.00

7,500.00

25,608,000

0.020408163

1-Oct-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,500.00

7,250.00

7,350.00

34,264,500

0.013793103

30-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,450.00

7,700.00

7,250.00

7,250.00

48,550,500

-0.052287582

27-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,850.00

7,650.00

7,650.00

15,180,000

-0.006493506

26-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,900.00

7,500.00

7,700.00

30,264,000

0.01986755

25-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,500.00

7,750.00

7,400.00

7,550.00

58,164,500

-0.032051282

24-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,850.00

8,000.00

7,650.00

7,800.00

35,454,000

-0.006369427

23-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,950.00

7,750.00

7,850.00

39,039,500

-0.012578616

20-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,300.00

7,800.00

7,950.00

38,503,000

-0.047904192

19-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,650.00

8,200.00

8,350.00

86,847,000

0.070512821

18-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,150.00

8,150.00

7,750.00

7,800.00

33,083,000

-0.042944785

17-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,300.00

8,300.00

8,050.00

8,150.00

36,094,000

-0.006097561

16-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,950.00

8,250.00

7,950.00

8,200.00

52,707,000

0.044585987

13-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,900.00

7,750.00

7,850.00

26,354,000

0.006410256

12-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,950.00

8,050.00

7,750.00

7,800.00

54,510,500

-0.025

11-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,050.00

8,050.00

7,750.00

8,000.00

44,685,500

-0.00621118

156

10-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,350.00

8,100.00

7,350.00

8,050.00

82,344,000

0.118055556

9-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,900.00

7,200.00

6,850.00

7,200.00

57,670,000

0.066666667

6-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,750.00

6,750.00

6,650.00

6,750.00

25,288,000

0.007462687

5-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,750.00

6,800.00

6,450.00

6,700.00

41,515,500

0.007518797

4-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,550.00

6,700.00

6,450.00

6,650.00

61,447,000

0.015267176

3-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,350.00

6,550.00

6,350.00

6,550.00

24,683,500

0.031496063

2-Sep-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,600.00

6,700.00

6,200.00

6,350.00

55,883,500

-0.037878788

30-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,700.00

6,700.00

6,500.00

6,600.00

39,120,500

0

29-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,650.00

6,900.00

6,400.00

6,600.00

86,482,500

0

28-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,500.00

6,650.00

6,250.00

6,600.00

84,933,000

0.007633588

27-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,600.00

6,650.00

6,500.00

6,550.00

47,294,500

-0.02238806

26-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,750.00

6,750.00

6,600.00

6,700.00

56,073,000

0.007518797

23-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,600.00

6,800.00

6,400.00

6,650.00

80,356,000

0.031007752

22-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,600.00

6,750.00

6,350.00

6,450.00

101,655,500

-0.044444444

21-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

6,850.00

7,100.00

6,750.00

6,750.00

87,791,500

-0.01459854

20-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,000.00

7,000.00

6,550.00

6,850.00

130,617,500

-0.041958042

19-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,700.00

7,700.00

7,150.00

7,150.00

91,013,000

-0.083333333

16-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,050.00

7,750.00

7,800.00

66,144,000

-0.060240964

15-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,350.00

8,400.00

8,200.00

8,300.00

25,649,000

0

14-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,300.00

8,400.00

8,250.00

8,300.00

25,178,500

0.006060606

13-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,250.00

8,000.00

8,250.00

23,089,000

0

12-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,450.00

8,150.00

8,250.00

37,164,000

0.006097561

9-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,200.00

8,200.00

8,200.00

0

0

8-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,200.00

8,200.00

8,200.00

0

0

7-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,200.00

8,200.00

8,200.00

0

0

6-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,200.00

8,200.00

8,200.00

0

0

157

5-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,200.00

8,200.00

8,200.00

0

0

2-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,250.00

8,250.00

8,150.00

8,200.00

8,795,000

0.006134969

1-Aug-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,300.00

8,100.00

8,150.00

22,037,000

-0.012121212

31-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,250.00

8,250.00

8,000.00

8,250.00

20,760,000

0.018518519

30-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,150.00

7,950.00

8,100.00

11,043,000

0.031847134

29-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,000.00

7,800.00

7,850.00

20,971,500

-0.030864198

26-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,150.00

8,000.00

8,100.00

16,101,000

0.00621118

25-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,150.00

8,050.00

8,050.00

16,197,500

-0.00617284

24-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,250.00

8,000.00

8,100.00

21,609,500

-0.012195122

23-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,350.00

8,000.00

8,200.00

41,070,500

0.037974684

22-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,050.00

8,150.00

7,900.00

7,900.00

15,564,500

-0.024691358

19-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,200.00

8,000.00

8,100.00

24,895,000

0

18-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,900.00

8,100.00

7,900.00

8,100.00

38,528,000

0.025316456

17-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,850.00

7,900.00

7,800.00

7,900.00

17,880,500

0.006369427

16-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,850.00

7,700.00

7,850.00

15,510,500

0.006410256

15-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,800.00

7,800.00

7,550.00

7,800.00

22,639,500

-0.006369427

12-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,650.00

7,950.00

7,650.00

7,850.00

51,876,500

0.039735099

11-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,350.00

7,700.00

7,350.00

7,550.00

51,416,000

0.04137931

10-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,250.00

7,300.00

7,150.00

7,250.00

53,831,000

0

9-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,450.00

7,500.00

7,200.00

7,250.00

21,526,500

-0.006849315

8-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,600.00

7,600.00

7,300.00

7,300.00

29,002,000

-0.058064516

5-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,950.00

7,950.00

7,750.00

7,750.00

14,469,000

0

4-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,550.00

7,850.00

7,550.00

7,750.00

19,144,000

0.033333333

3-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,750.00

7,850.00

7,450.00

7,500.00

37,308,500

-0.044585987

2-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,100.00

8,150.00

7,850.00

7,850.00

27,172,500

-0.012578616

1-Jul-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,950.00

8,100.00

7,650.00

7,950.00

32,007,000

0.025806452

158

28-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,750.00

7,750.00

7,500.00

7,750.00

54,375,500

0.047297297

27-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,400.00

7,700.00

7,400.00

7,400.00

84,772,000

0.006802721

26-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,350.00

7,450.00

7,200.00

7,350.00

77,916,500

0.035211268

25-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,100.00

7,400.00

7,050.00

7,100.00

46,844,500

0

24-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,100.00

7,350.00

7,100.00

7,100.00

42,338,500

-0.013888889

21-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,200.00

7,350.00

7,100.00

7,200.00

59,015,000

-0.027027027

20-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,400.00

7,800.00

7,350.00

7,400.00

76,762,500

-0.075

19-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,000.00

8,350.00

8,000.00

8,000.00

42,837,500

-0.018404908

18-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,150.00

8,250.00

7,850.00

8,150.00

57,393,500

0.038216561

17-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,850.00

8,050.00

7,800.00

7,850.00

42,745,000

0

14-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,850.00

7,850.00

7,500.00

7,850.00

72,369,500

0.060810811

13-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,400.00

7,600.00

7,350.00

7,400.00

87,243,000

-0.032679739

12-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,650.00

7,800.00

7,450.00

7,650.00

134,142,000

-0.025477707

11-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

7,850.00

8,100.00

7,800.00

7,850.00

44,226,500

-0.042682927

10-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,200.00

8,350.00

7,850.00

8,200.00

55,041,000

-0.006060606

7-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,250.00

8,450.00

8,250.00

8,250.00

35,916,000

-0.023668639

6-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,450.00

8,450.00

8,450.00

8,450.00

0

0

5-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,450.00

8,700.00

8,450.00

8,450.00

32,992,000

-0.034285714

4-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,750.00

8,750.00

8,550.00

8,750.00

20,760,500

0.011560694

3-Jun-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,650.00

8,850.00

8,650.00

8,650.00

37,942,000

-0.028089888

31-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,900.00

9,100.00

8,900.00

8,900.00

26,972,500

-0.016574586

30-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,050.00

9,300.00

9,000.00

9,050.00

29,423,500

-0.021621622

29-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,400.00

9,200.00

9,250.00

20,967,000

-0.005376344

28-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,300.00

9,100.00

9,300.00

14,330,000

0.021978022

27-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,100.00

9,300.00

9,100.00

9,100.00

32,323,500

-0.021505376

24-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,300.00

9,150.00

9,300.00

21,985,500

0

159

23-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,350.00

9,050.00

9,300.00

49,996,000

0

22-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,450.00

9,300.00

9,300.00

15,477,500

-0.015873016

21-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,450.00

9,600.00

9,400.00

9,450.00

24,484,500

0

20-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,450.00

9,550.00

9,400.00

9,450.00

22,007,500

0.010695187

17-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,350.00

9,400.00

9,200.00

9,350.00

15,220,500

0.016304348

16-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,200.00

9,400.00

9,200.00

9,200.00

25,917,000

-0.005405405

15-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,350.00

9,200.00

9,250.00

18,158,500

-0.005376344

14-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,300.00

9,050.00

9,300.00

19,784,000

0.027624309

13-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,050.00

9,300.00

9,050.00

9,050.00

17,769,000

-0.02688172

10-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,300.00

9,350.00

9,200.00

9,300.00

11,333,500

0.005405405

9-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,250.00

9,250.00

9,250.00

0

0

8-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,250.00

9,450.00

9,250.00

9,250.00

19,347,500

-0.021164021

7-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,450.00

9,500.00

9,250.00

9,450.00

26,827,500

0.027173913

6-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,200.00

9,300.00

8,950.00

9,200.00

24,289,500

0.033707865

3-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

8,900.00

9,300.00

8,900.00

8,900.00

54,843,000

-0.048128342

2-May-13

BBRI

BANK RAKYAT INDONESIA Tbk.

9,350.00

9,800.00

9,300.00

9,350.00

47,037,000

#DIV/0!

160

Date

ACTUAL RETURN

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

10-Mar-14

BDMN

BANK DANAMON

4,300.00

4,300.00

4,175.00

4,175.00

3,676,500

-0.039125432

7-Mar-14

BDMN

BANK DANAMON

4,350.00

4,365.00

4,285.00

4,345.00

3,293,400

-0.001149425

6-Mar-14

BDMN

BANK DANAMON

4,200.00

4,370.00

4,180.00

4,350.00

4,618,400

0.027154664

5-Mar-14

BDMN

BANK DANAMON

4,180.00

4,235.00

4,165.00

4,235.00

2,298,700

0.016806723

4-Mar-14

BDMN

BANK DANAMON

4,100.00

4,165.00

4,100.00

4,165.00

2,044,000

0.015853659

3-Mar-14

BDMN

BANK DANAMON

4,100.00

4,115.00

4,085.00

4,100.00

1,205,100

0.004901961

28-Feb-14

BDMN

BANK DANAMON

4,250.00

4,265.00

4,080.00

4,080.00

8,295,900

-0.026252983

27-Feb-14

BDMN

BANK DANAMON

4,000.00

4,200.00

4,000.00

4,190.00

6,304,900

0.0475

26-Feb-14

BDMN

BANK DANAMON

4,155.00

4,160.00

3,900.00

4,000.00

11,198,200

-0.038461538

25-Feb-14

BDMN

BANK DANAMON

4,275.00

4,280.00

4,155.00

4,160.00

3,543,700

-0.03255814

24-Feb-14

BDMN

BANK DANAMON

4,400.00

4,400.00

4,260.00

4,300.00

2,339,400

-0.012629162

21-Feb-14

BDMN

BANK DANAMON

4,405.00

4,420.00

4,350.00

4,355.00

2,378,900

-0.001146789

20-Feb-14

BDMN

BANK DANAMON

4,410.00

4,430.00

4,295.00

4,360.00

3,858,000

-0.009090909

19-Feb-14

BDMN

BANK DANAMON

4,495.00

4,535.00

4,385.00

4,400.00

3,329,500

-0.021134594

18-Feb-14

BDMN

BANK DANAMON

4,550.00

4,560.00

4,490.00

4,495.00

741,000

-0.012087912

17-Feb-14

BDMN

BANK DANAMON

4,600.00

4,615.00

4,535.00

4,550.00

3,424,400

-0.009793254

14-Feb-14

BDMN

BANK DANAMON

4,610.00

4,610.00

4,555.00

4,595.00

385,700

-0.001086957

13-Feb-14

BDMN

BANK DANAMON

4,650.00

4,650.00

4,595.00

4,600.00

4,900,300

-0.005405405

12-Feb-14

BDMN

BANK DANAMON

4,600.00

4,650.00

4,575.00

4,625.00

3,760,900

0.005434783

11-Feb-14

BDMN

BANK DANAMON

4,450.00

4,650.00

4,440.00

4,600.00

3,412,400

0.029082774

10-Feb-14

BDMN

BANK DANAMON

4,390.00

4,470.00

4,390.00

4,470.00

3,895,100

0.020547945

7-Feb-14

BDMN

BANK DANAMON

4,350.00

4,420.00

4,345.00

4,380.00

3,142,800

0.008055236

6-Feb-14

BDMN

BANK DANAMON

4,350.00

4,350.00

4,295.00

4,345.00

3,063,500

-0.001149425

5-Feb-14

BDMN

BANK DANAMON

4,390.00

4,400.00

4,340.00

4,350.00

2,047,700

0.001150748

4-Feb-14

BDMN

BANK DANAMON

4,345.00

4,395.00

4,180.00

4,345.00

5,593,700

0.00812065

161

3-Feb-14

BDMN

BANK DANAMON

4,340.00

4,340.00

4,200.00

4,310.00

3,003,600

-0.006912442

31-Jan-14

BDMN

BANK DANAMON

4,340.00

4,340.00

4,340.00

4,340.00

0

0

30-Jan-14

BDMN

BANK DANAMON

4,300.00

4,380.00

4,220.00

4,340.00

5,638,300

-0.008

29-Jan-14

BDMN

BANK DANAMON

4,310.00

4,400.00

4,295.00

4,375.00

1,922,900

0.01744186

28-Jan-14

BDMN

BANK DANAMON

4,245.00

4,335.00

4,175.00

4,300.00

9,845,700

0.012956419

27-Jan-14

BDMN

BANK DANAMON

4,120.00

4,420.00

3,980.00

4,245.00

11,659,000

0.005924171

24-Jan-14

BDMN

BANK DANAMON

4,220.00

4,415.00

4,220.00

4,220.00

4,195,800

-0.06013363

23-Jan-14

BDMN

BANK DANAMON

4,485.00

4,490.00

4,380.00

4,490.00

3,614,700

0.001114827

22-Jan-14

BDMN

BANK DANAMON

4,550.00

4,550.00

4,455.00

4,485.00

2,812,000

-0.014285714

21-Jan-14

BDMN

BANK DANAMON

4,250.00

4,650.00

4,250.00

4,550.00

10,236,500

0.070588235

20-Jan-14

BDMN

BANK DANAMON

4,150.00

4,275.00

4,120.00

4,250.00

2,692,100

0.03030303

17-Jan-14

BDMN

BANK DANAMON

4,040.00

4,170.00

4,040.00

4,125.00

2,971,200

0.014760148

16-Jan-14

BDMN

BANK DANAMON

4,150.00

4,160.00

4,050.00

4,065.00

7,015,500

-0.008536585

15-Jan-14

BDMN

BANK DANAMON

4,050.00

4,175.00

4,020.00

4,100.00

12,683,900

0.025

14-Jan-14

BDMN

BANK DANAMON

4,000.00

4,000.00

4,000.00

4,000.00

0

0

13-Jan-14

BDMN

BANK DANAMON

3,800.00

4,070.00

3,800.00

4,000.00

14,523,100

0.075268817

10-Jan-14

BDMN

BANK DANAMON

3,600.00

3,820.00

3,600.00

3,720.00

8,202,900

0.033333333

9-Jan-14

BDMN

BANK DANAMON

3,625.00

3,650.00

3,590.00

3,600.00

3,359,500

-0.006896552

8-Jan-14

BDMN

BANK DANAMON

3,700.00

3,710.00

3,625.00

3,625.00

2,833,900

-0.02422611

7-Jan-14

BDMN

BANK DANAMON

3,715.00

3,725.00

3,700.00

3,715.00

1,531,400

0

6-Jan-14

BDMN

BANK DANAMON

3,725.00

3,800.00

3,700.00

3,715.00

2,733,600

-0.009333333

3-Jan-14

BDMN

BANK DANAMON

3,775.00

3,800.00

3,750.00

3,750.00

1,197,500

-0.019607843

2-Jan-14

BDMN

BANK DANAMON

3,800.00

3,850.00

3,775.00

3,825.00

2,797,500

0.013245033

1-Jan-14

BDMN

BANK DANAMON

3,775.00

3,775.00

3,775.00

3,775.00

0

0

31-Dec-13

BDMN

BANK DANAMON

3,775.00

3,775.00

3,775.00

3,775.00

0

0

30-Dec-13

BDMN

BANK DANAMON

3,850.00

3,850.00

3,725.00

3,775.00

2,184,500

0

162

27-Dec-13

BDMN

BANK DANAMON

3,725.00

3,825.00

3,650.00

3,775.00

4,691,500

0.02027027

26-Dec-13

BDMN

BANK DANAMON

3,700.00

3,700.00

3,700.00

3,700.00

0

0

25-Dec-13

BDMN

BANK DANAMON

3,700.00

3,700.00

3,700.00

3,700.00

0

0

24-Dec-13

BDMN

BANK DANAMON

3,700.00

3,725.00

3,675.00

3,700.00

492,500

0

23-Dec-13

BDMN

BANK DANAMON

3,750.00

3,775.00

3,650.00

3,700.00

1,669,000

-0.013333333

20-Dec-13

BDMN

BANK DANAMON

3,850.00

3,850.00

3,700.00

3,750.00

5,270,000

-0.019607843

19-Dec-13

BDMN

BANK DANAMON

3,850.00

3,850.00

3,800.00

3,825.00

2,441,500

0.013245033

18-Dec-13

BDMN

BANK DANAMON

3,950.00

3,950.00

3,775.00

3,775.00

1,489,000

-0.044303797

17-Dec-13

BDMN

BANK DANAMON

3,625.00

3,950.00

3,625.00

3,950.00

6,611,500

0.112676056

16-Dec-13

BDMN

BANK DANAMON

3,625.00

3,650.00

3,550.00

3,550.00

1,282,000

-0.02739726

13-Dec-13

BDMN

BANK DANAMON

3,625.00

3,675.00

3,600.00

3,650.00

1,522,500

0.006896552

12-Dec-13

BDMN

BANK DANAMON

3,625.00

3,675.00

3,600.00

3,625.00

1,781,500

-0.02027027

11-Dec-13

BDMN

BANK DANAMON

3,625.00

3,700.00

3,600.00

3,700.00

1,047,500

0.01369863

10-Dec-13

BDMN

BANK DANAMON

3,725.00

3,725.00

3,650.00

3,650.00

548,500

-0.013513514

9-Dec-13

BDMN

BANK DANAMON

3,650.00

3,750.00

3,650.00

3,700.00

2,136,000

0.01369863

6-Dec-13

BDMN

BANK DANAMON

3,650.00

3,650.00

3,575.00

3,650.00

2,388,000

-0.006802721

5-Dec-13

BDMN

BANK DANAMON

3,700.00

3,700.00

3,600.00

3,675.00

3,711,000

-0.013422819

4-Dec-13

BDMN

BANK DANAMON

3,775.00

3,775.00

3,725.00

3,725.00

1,870,500

-0.026143791

3-Dec-13

BDMN

BANK DANAMON

3,825.00

3,825.00

3,775.00

3,825.00

726,000

0

2-Dec-13

BDMN

BANK DANAMON

3,825.00

3,850.00

3,750.00

3,825.00

3,400,500

0.006578947

29-Nov-13

BDMN

BANK DANAMON

3,800.00

3,825.00

3,800.00

3,800.00

984,000

-0.006535948

28-Nov-13

BDMN

BANK DANAMON

3,850.00

3,850.00

3,750.00

3,825.00

4,101,000

0

27-Nov-13

BDMN

BANK DANAMON

3,825.00

3,850.00

3,775.00

3,825.00

1,964,500

0.013245033

26-Nov-13

BDMN

BANK DANAMON

3,900.00

3,900.00

3,775.00

3,775.00

7,611,500

-0.025806452

25-Nov-13

BDMN

BANK DANAMON

3,875.00

3,925.00

3,850.00

3,875.00

1,286,500

0.006493506

22-Nov-13

BDMN

BANK DANAMON

3,850.00

3,900.00

3,825.00

3,850.00

1,810,000

0

163

21-Nov-13

BDMN

BANK DANAMON

3,925.00

3,925.00

3,800.00

3,850.00

2,215,500

-0.01910828

20-Nov-13

BDMN

BANK DANAMON

3,950.00

3,950.00

3,825.00

3,925.00

2,808,500

0.019480519

19-Nov-13

BDMN

BANK DANAMON

3,850.00

3,875.00

3,800.00

3,850.00

867,000

0.006535948

18-Nov-13

BDMN

BANK DANAMON

3,850.00

3,875.00

3,775.00

3,825.00

2,621,000

0.02

15-Nov-13

BDMN

BANK DANAMON

3,825.00

3,900.00

3,750.00

3,750.00

1,786,500

-0.019607843

14-Nov-13

BDMN

BANK DANAMON

3,800.00

3,900.00

3,800.00

3,825.00

1,888,500

0.006578947

13-Nov-13

BDMN

BANK DANAMON

3,800.00

3,850.00

3,725.00

3,800.00

5,434,000

0

12-Nov-13

BDMN

BANK DANAMON

4,025.00

4,025.00

3,800.00

3,800.00

2,114,000

-0.05

11-Nov-13

BDMN

BANK DANAMON

4,000.00

4,025.00

3,975.00

4,000.00

2,260,500

0

8-Nov-13

BDMN

BANK DANAMON

4,025.00

4,050.00

4,000.00

4,000.00

2,687,000

-0.00621118

7-Nov-13

BDMN

BANK DANAMON

4,075.00

4,100.00

4,025.00

4,025.00

5,640,500

-0.030120482

6-Nov-13

BDMN

BANK DANAMON

4,100.00

4,150.00

4,050.00

4,150.00

6,535,000

0.012195122

5-Nov-13

BDMN

BANK DANAMON

4,100.00

4,100.00

4,100.00

4,100.00

0

0

4-Nov-13

BDMN

BANK DANAMON

4,200.00

4,275.00

4,100.00

4,100.00

2,423,500

-0.035294118

1-Nov-13

BDMN

BANK DANAMON

4,300.00

4,350.00

4,250.00

4,250.00

6,016,500

-0.011627907

31-Oct-13

BDMN

BANK DANAMON

4,175.00

4,325.00

4,150.00

4,300.00

31,207,500

0.02994012

30-Oct-13

BDMN

BANK DANAMON

4,150.00

4,175.00

4,100.00

4,175.00

7,418,000

0.012121212

29-Oct-13

BDMN

BANK DANAMON

4,175.00

4,175.00

4,100.00

4,125.00

2,952,000

-0.006024096

28-Oct-13

BDMN

BANK DANAMON

4,125.00

4,175.00

4,125.00

4,150.00

1,698,500

0.006060606

25-Oct-13

BDMN

BANK DANAMON

4,150.00

4,200.00

4,100.00

4,125.00

4,375,000

-0.011976048

24-Oct-13

BDMN

BANK DANAMON

4,150.00

4,200.00

4,125.00

4,175.00

5,769,000

0.006024096

23-Oct-13

BDMN

BANK DANAMON

4,150.00

4,175.00

4,125.00

4,150.00

2,699,000

0

22-Oct-13

BDMN

BANK DANAMON

4,150.00

4,175.00

4,125.00

4,150.00

1,184,000

-0.005988024

21-Oct-13

BDMN

BANK DANAMON

4,200.00

4,200.00

4,125.00

4,175.00

7,552,500

0

18-Oct-13

BDMN

BANK DANAMON

4,100.00

4,175.00

4,100.00

4,175.00

11,270,500

0.018292683

17-Oct-13

BDMN

BANK DANAMON

4,100.00

4,125.00

4,075.00

4,100.00

1,892,500

0

164

16-Oct-13

BDMN

BANK DANAMON

4,075.00

4,100.00

4,050.00

4,100.00

4,469,000

0.006134969

15-Oct-13

BDMN

BANK DANAMON

4,075.00

4,075.00

4,075.00

4,075.00

0

0

14-Oct-13

BDMN

BANK DANAMON

4,075.00

4,075.00

4,075.00

4,075.00

0

0

11-Oct-13

BDMN

BANK DANAMON

4,050.00

4,125.00

4,050.00

4,075.00

7,154,000

0.01242236

10-Oct-13

BDMN

BANK DANAMON

4,000.00

4,050.00

4,000.00

4,025.00

1,926,500

0.00625

9-Oct-13

BDMN

BANK DANAMON

4,050.00

4,050.00

4,000.00

4,000.00

1,935,500

-0.018404908

8-Oct-13

BDMN

BANK DANAMON

4,000.00

4,075.00

3,975.00

4,075.00

3,585,500

0.01242236

7-Oct-13

BDMN

BANK DANAMON

4,100.00

4,100.00

4,000.00

4,025.00

1,195,500

-0.012269939

4-Oct-13

BDMN

BANK DANAMON

4,100.00

4,100.00

4,025.00

4,075.00

3,261,500

-0.006097561

3-Oct-13

BDMN

BANK DANAMON

4,050.00

4,125.00

4,050.00

4,100.00

5,234,500

0.012345679

2-Oct-13

BDMN

BANK DANAMON

3,975.00

4,050.00

3,975.00

4,050.00

4,436,000

0.018867925

1-Oct-13

BDMN

BANK DANAMON

4,025.00

4,025.00

3,950.00

3,975.00

3,950,500

0

30-Sep-13

BDMN

BANK DANAMON

4,025.00

4,025.00

3,975.00

3,975.00

6,015,000

-0.01242236

27-Sep-13

BDMN

BANK DANAMON

4,050.00

4,075.00

4,000.00

4,025.00

1,990,500

0.00625

26-Sep-13

BDMN

BANK DANAMON

4,025.00

4,075.00

4,000.00

4,000.00

2,166,500

-0.00621118

25-Sep-13

BDMN

BANK DANAMON

4,050.00

4,100.00

3,975.00

4,025.00

10,102,000

-0.018292683

24-Sep-13

BDMN

BANK DANAMON

4,100.00

4,175.00

4,050.00

4,100.00

11,916,500

0

23-Sep-13

BDMN

BANK DANAMON

4,025.00

4,125.00

4,025.00

4,100.00

6,619,500

0.006134969

20-Sep-13

BDMN

BANK DANAMON

4,100.00

4,100.00

4,025.00

4,075.00

7,428,000

-0.006097561

19-Sep-13

BDMN

BANK DANAMON

4,000.00

4,125.00

4,000.00

4,100.00

21,592,500

0.044585987

18-Sep-13

BDMN

BANK DANAMON

3,950.00

4,000.00

3,925.00

3,925.00

4,170,000

-0.012578616

17-Sep-13

BDMN

BANK DANAMON

4,100.00

4,175.00

3,925.00

3,975.00

17,212,500

-0.030487805

16-Sep-13

BDMN

BANK DANAMON

4,125.00

4,150.00

4,075.00

4,100.00

6,060,000

-0.012048193

13-Sep-13

BDMN

BANK DANAMON

4,150.00

4,225.00

4,050.00

4,150.00

5,335,500

0.006060606

12-Sep-13

BDMN

BANK DANAMON

4,025.00

4,125.00

3,975.00

4,125.00

7,605,000

0.018518519

11-Sep-13

BDMN

BANK DANAMON

4,000.00

4,125.00

3,975.00

4,050.00

9,368,000

0.018867925

165

10-Sep-13

BDMN

BANK DANAMON

3,950.00

4,075.00

3,925.00

3,975.00

17,296,500

0.006329114

9-Sep-13

BDMN

BANK DANAMON

4,050.00

4,050.00

3,950.00

3,950.00

1,470,500

-0.006289308

6-Sep-13

BDMN

BANK DANAMON

3,950.00

4,000.00

3,900.00

3,975.00

1,390,500

-0.00625

5-Sep-13

BDMN

BANK DANAMON

3,875.00

4,050.00

3,875.00

4,000.00

4,471,000

0.032258065

4-Sep-13

BDMN

BANK DANAMON

3,875.00

3,900.00

3,825.00

3,875.00

1,973,000

0

3-Sep-13

BDMN

BANK DANAMON

3,925.00

3,925.00

3,825.00

3,875.00

1,982,000

0.006493506

2-Sep-13

BDMN

BANK DANAMON

4,150.00

4,150.00

3,825.00

3,850.00

1,112,000

-0.049382716

30-Aug-13

BDMN

BANK DANAMON

3,950.00

4,050.00

3,925.00

4,050.00

1,437,500

0

29-Aug-13

BDMN

BANK DANAMON

4,050.00

4,075.00

3,900.00

4,050.00

2,601,500

0.018867925

28-Aug-13

BDMN

BANK DANAMON

3,950.00

4,025.00

3,725.00

3,975.00

6,655,000

0

27-Aug-13

BDMN

BANK DANAMON

4,025.00

4,025.00

3,875.00

3,975.00

3,343,000

-0.018518519

26-Aug-13

BDMN

BANK DANAMON

4,125.00

4,150.00

4,025.00

4,050.00

1,156,500

-0.024096386

23-Aug-13

BDMN

BANK DANAMON

4,300.00

4,350.00

4,150.00

4,150.00

1,059,000

-0.034883721

22-Aug-13

BDMN

BANK DANAMON

4,200.00

4,300.00

4,075.00

4,300.00

5,732,500

0.005847953

21-Aug-13

BDMN

BANK DANAMON

4,300.00

4,300.00

4,200.00

4,275.00

1,470,500

0.017857143

20-Aug-13

BDMN

BANK DANAMON

4,375.00

4,375.00

4,025.00

4,200.00

5,659,500

-0.028901734

19-Aug-13

BDMN

BANK DANAMON

4,475.00

4,600.00

4,325.00

4,325.00

5,097,000

-0.044198895

16-Aug-13

BDMN

BANK DANAMON

4,600.00

4,625.00

4,500.00

4,525.00

7,061,500

-0.021621622

15-Aug-13

BDMN

BANK DANAMON

4,500.00

4,725.00

4,500.00

4,625.00

18,836,500

0.027777778

14-Aug-13

BDMN

BANK DANAMON

4,500.00

4,525.00

4,450.00

4,500.00

6,568,000

0.011235955

13-Aug-13

BDMN

BANK DANAMON

4,450.00

4,450.00

4,375.00

4,450.00

6,414,000

0.022988506

12-Aug-13

BDMN

BANK DANAMON

4,250.00

4,450.00

4,175.00

4,350.00

5,080,000

0.035714286

9-Aug-13

BDMN

BANK DANAMON

4,200.00

4,200.00

4,200.00

4,200.00

0

0

8-Aug-13

BDMN

BANK DANAMON

4,200.00

4,200.00

4,200.00

4,200.00

0

0

7-Aug-13

BDMN

BANK DANAMON

4,200.00

4,200.00

4,200.00

4,200.00

0

0

6-Aug-13

BDMN

BANK DANAMON

4,200.00

4,200.00

4,200.00

4,200.00

0

0

166

5-Aug-13

BDMN

BANK DANAMON

4,200.00

4,200.00

4,200.00

4,200.00

0

0

2-Aug-13

BDMN

BANK DANAMON

4,500.00

4,500.00

4,175.00

4,200.00

14,452,000

-0.056179775

1-Aug-13

BDMN

BANK DANAMON

4,750.00

4,750.00

4,450.00

4,450.00

21,287,000

-0.144230769

31-Jul-13

BDMN

BANK DANAMON

5,100.00

5,200.00

4,950.00

5,200.00

4,264,500

0.045226131

30-Jul-13

BDMN

BANK DANAMON

5,250.00

5,250.00

4,950.00

4,975.00

3,907,000

-0.024509804

29-Jul-13

BDMN

BANK DANAMON

5,350.00

5,350.00

5,100.00

5,100.00

1,908,000

-0.055555556

26-Jul-13

BDMN

BANK DANAMON

5,500.00

5,550.00

5,400.00

5,400.00

685,000

-0.018181818

25-Jul-13

BDMN

BANK DANAMON

5,600.00

5,600.00

5,500.00

5,500.00

1,477,000

-0.009009009

24-Jul-13

BDMN

BANK DANAMON

5,600.00

5,600.00

5,500.00

5,550.00

4,314,000

-0.008928571

23-Jul-13

BDMN

BANK DANAMON

5,500.00

5,600.00

5,450.00

5,600.00

2,089,000

0.009009009

22-Jul-13

BDMN

BANK DANAMON

5,600.00

5,600.00

5,450.00

5,550.00

1,377,000

-0.008928571

19-Jul-13

BDMN

BANK DANAMON

5,600.00

5,650.00

5,600.00

5,600.00

1,947,500

-0.01754386

18-Jul-13

BDMN

BANK DANAMON

5,700.00

5,700.00

5,550.00

5,700.00

2,460,000

0.008849558

17-Jul-13

BDMN

BANK DANAMON

5,550.00

5,650.00

5,550.00

5,650.00

3,145,000

0.008928571

16-Jul-13

BDMN

BANK DANAMON

5,600.00

5,650.00

5,550.00

5,600.00

1,488,500

-0.008849558

15-Jul-13

BDMN

BANK DANAMON

5,550.00

5,650.00

5,500.00

5,650.00

2,594,000

0

12-Jul-13

BDMN

BANK DANAMON

5,500.00

5,650.00

5,500.00

5,650.00

2,046,500

0.027272727

11-Jul-13

BDMN

BANK DANAMON

5,500.00

5,600.00

5,400.00

5,500.00

4,653,000

0

10-Jul-13

BDMN

BANK DANAMON

5,400.00

5,500.00

5,350.00

5,500.00

3,421,500

0.018518519

9-Jul-13

BDMN

BANK DANAMON

5,400.00

5,550.00

5,400.00

5,400.00

3,154,000

-0.018181818

8-Jul-13

BDMN

BANK DANAMON

5,500.00

5,550.00

5,400.00

5,500.00

3,300,000

0

5-Jul-13

BDMN

BANK DANAMON

5,600.00

5,650.00

5,500.00

5,500.00

1,231,500

-0.009009009

4-Jul-13

BDMN

BANK DANAMON

5,600.00

5,650.00

5,500.00

5,550.00

1,038,500

-0.008928571

3-Jul-13

BDMN

BANK DANAMON

5,600.00

5,600.00

5,500.00

5,600.00

2,370,000

0

2-Jul-13

BDMN

BANK DANAMON

5,750.00

5,800.00

5,600.00

5,600.00

2,861,500

-0.042735043

1-Jul-13

BDMN

BANK DANAMON

5,850.00

5,850.00

5,700.00

5,850.00

1,432,500

0

167

28-Jun-13

BDMN

BANK DANAMON

5,850.00

5,850.00

5,700.00

5,850.00

5,158,000

0.03539823

27-Jun-13

BDMN

BANK DANAMON

5,650.00

5,850.00

5,650.00

5,650.00

3,198,500

-0.00877193

26-Jun-13

BDMN

BANK DANAMON

5,700.00

5,700.00

5,600.00

5,700.00

4,995,500

0.027027027

25-Jun-13

BDMN

BANK DANAMON

5,550.00

5,700.00

5,400.00

5,550.00

4,428,000

0.018348624

24-Jun-13

BDMN

BANK DANAMON

5,450.00

5,550.00

5,400.00

5,450.00

2,600,000

0.018691589

21-Jun-13

BDMN

BANK DANAMON

5,350.00

5,500.00

5,350.00

5,350.00

6,067,500

-0.036036036

20-Jun-13

BDMN

BANK DANAMON

5,550.00

5,700.00

5,500.00

5,550.00

5,179,000

-0.034782609

19-Jun-13

BDMN

BANK DANAMON

5,750.00

5,750.00

5,500.00

5,750.00

6,508,000

0.045454545

18-Jun-13

BDMN

BANK DANAMON

5,500.00

5,600.00

5,500.00

5,500.00

4,607,000

0.009174312

17-Jun-13

BDMN

BANK DANAMON

5,450.00

5,500.00

5,400.00

5,450.00

1,548,000

0.009259259

14-Jun-13

BDMN

BANK DANAMON

5,400.00

5,600.00

5,350.00

5,400.00

6,262,500

0.009345794

13-Jun-13

BDMN

BANK DANAMON

5,350.00

5,650.00

5,350.00

5,350.00

6,373,500

-0.061403509

12-Jun-13

BDMN

BANK DANAMON

5,700.00

5,700.00

5,500.00

5,700.00

3,163,000

0.008849558

11-Jun-13

BDMN

BANK DANAMON

5,650.00

5,750.00

5,600.00

5,650.00

9,977,000

-0.00877193

10-Jun-13

BDMN

BANK DANAMON

5,700.00

5,800.00

5,650.00

5,700.00

6,850,500

0

7-Jun-13

BDMN

BANK DANAMON

5,700.00

5,900.00

5,700.00

5,700.00

6,085,000

-0.033898305

6-Jun-13

BDMN

BANK DANAMON

5,900.00

5,900.00

5,900.00

5,900.00

0

0

5-Jun-13

BDMN

BANK DANAMON

5,900.00

5,900.00

5,700.00

5,900.00

5,389,500

0.026086957

4-Jun-13

BDMN

BANK DANAMON

5,750.00

5,750.00

5,650.00

5,750.00

3,685,500

0.00877193 -0.008695652

3-Jun-13

BDMN

BANK DANAMON

5,700.00

5,750.00

5,600.00

5,700.00

6,100,000

31-May-13

BDMN

BANK DANAMON

5,750.00

5,750.00

5,650.00

5,750.00

10,564,500

31-May-13

BDMN

BANK DANAMON

30-May-13

BDMN

BANK DANAMON

5,750.00

5,800.00

5,600.00

5,750.00

18,324,000

0

29-May-13

BDMN

BANK DANAMON

5,750.00

5,850.00

5,700.00

5,750.00

5,441,500

-0.00862069

28-May-13

BDMN

BANK DANAMON

5,800.00

5,850.00

5,600.00

5,800.00

10,668,000

0.01754386

27-May-13

BDMN

BANK DANAMON

5,700.00

5,800.00

5,600.00

5,700.00

8,675,500

-0.017241379

106.742996 Dividend

168

#DIV/0! -1

24-May-13

BDMN

BANK DANAMON

5,800.00

5,850.00

5,750.00

5,800.00

4,137,500

0

23-May-13

BDMN

BANK DANAMON

5,800.00

6,050.00

5,750.00

5,800.00

16,047,500

-0.008547009

22-May-13

BDMN

BANK DANAMON

5,850.00

6,050.00

5,700.00

5,850.00

24,180,000

-0.025

21-May-13

BDMN

BANK DANAMON

6,000.00

6,200.00

5,950.00

6,000.00

7,525,500

-0.008264463

20-May-13

BDMN

BANK DANAMON

6,050.00

6,250.00

6,050.00

6,050.00

7,212,500

-0.024193548

17-May-13

BDMN

BANK DANAMON

6,200.00

6,200.00

6,100.00

6,200.00

1,941,500

0.008130081

16-May-13

BDMN

BANK DANAMON

6,150.00

6,250.00

6,100.00

6,150.00

3,804,500

0

15-May-13

BDMN

BANK DANAMON

6,150.00

6,250.00

6,150.00

6,150.00

1,953,500

-0.008064516

14-May-13

BDMN

BANK DANAMON

6,200.00

6,300.00

6,200.00

6,200.00

2,053,500

-0.015873016

13-May-13

BDMN

BANK DANAMON

6,300.00

6,400.00

6,200.00

6,300.00

7,814,000

-0.015625

10-May-13

BDMN

BANK DANAMON

6,400.00

6,450.00

6,350.00

6,400.00

2,206,500

0

9-May-13

BDMN

BANK DANAMON

6,400.00

6,400.00

6,400.00

6,400.00

0

0

8-May-13

BDMN

BANK DANAMON

6,400.00

6,550.00

6,350.00

6,400.00

10,563,000

0

7-May-13

BDMN

BANK DANAMON

6,400.00

6,500.00

6,400.00

6,400.00

10,858,500

0

6-May-13

BDMN

BANK DANAMON

6,400.00

6,450.00

6,350.00

6,400.00

3,407,500

0

3-May-13

BDMN

BANK DANAMON

6,400.00

6,400.00

6,300.00

6,400.00

1,482,000

0.007874016

2-May-13

BDMN

BANK DANAMON

6,350.00

6,400.00

6,350.00

6,350.00

1,588,000

#DIV/0!

169

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

BKSL

SENTUL CITY Tbk.

172

174

170

171

84,051,300

-0.011560694

7-Mar-14

BKSL

SENTUL CITY Tbk.

175

176

172

173

120,994,900

0

6-Mar-14

BKSL

SENTUL CITY Tbk.

170

175

168

173

181,349,900

0.017647059

5-Mar-14

BKSL

SENTUL CITY Tbk.

171

173

169

170

83,452,500

0

4-Mar-14

BKSL

SENTUL CITY Tbk.

167

171

166

170

131,074,000

0.017964072

3-Mar-14

BKSL

SENTUL CITY Tbk.

168

170

165

167

66,070,700

-0.017647059

28-Feb-14

BKSL

SENTUL CITY Tbk.

172

173

168

170

84,179,500

-0.005847953

27-Feb-14

BKSL

SENTUL CITY Tbk.

164

172

164

171

149,316,200

0.042682927

26-Feb-14

BKSL

SENTUL CITY Tbk.

168

169

164

164

93,769,100

-0.023809524

25-Feb-14

BKSL

SENTUL CITY Tbk.

173

173

167

168

74,332,800

-0.01754386

24-Feb-14

BKSL

SENTUL CITY Tbk.

171

175

169

171

107,102,400

0

21-Feb-14

BKSL

SENTUL CITY Tbk.

167

171

167

171

137,808,300

0.030120482

20-Feb-14

BKSL

SENTUL CITY Tbk.

171

171

164

166

117,410,800

-0.034883721

19-Feb-14

BKSL

SENTUL CITY Tbk.

175

175

170

172

87,458,100

-0.017142857

18-Feb-14

BKSL

SENTUL CITY Tbk.

180

180

173

175

133,655,500

-0.016853933

17-Feb-14

BKSL

SENTUL CITY Tbk.

176

179

175

178

163,622,700

0.022988506

14-Feb-14

BKSL

SENTUL CITY Tbk.

171

176

170

174

155,024,000

0.029585799

13-Feb-14

BKSL

SENTUL CITY Tbk.

171

172

168

169

81,946,700

-0.01744186

12-Feb-14

BKSL

SENTUL CITY Tbk.

170

173

168

172

287,802,700

0.02994012

11-Feb-14

BKSL

SENTUL CITY Tbk.

163

168

162

167

219,905,300

0.030864198

10-Feb-14

BKSL

SENTUL CITY Tbk.

159

166

159

162

311,432,000

0.031847134

7-Feb-14

BKSL

SENTUL CITY Tbk.

152

160

152

157

208,378,000

0.039735099

6-Feb-14

BKSL

SENTUL CITY Tbk.

153

153

150

151

129,281,100

0.006666667

5-Feb-14

BKSL

SENTUL CITY Tbk.

153

155

150

150

80,154,000

-0.013157895

4-Feb-14

BKSL

SENTUL CITY Tbk.

152

153

150

152

34,802,600

-0.012987013

170

3-Feb-14

BKSL

SENTUL CITY Tbk.

155

157

153

154

41,957,200

-0.006451613

31-Jan-14

BKSL

SENTUL CITY Tbk.

155

155

155

155

0

0

30-Jan-14

BKSL

SENTUL CITY Tbk.

156

158

155

155

48,564,500

-0.025157233

29-Jan-14

BKSL

SENTUL CITY Tbk.

160

161

158

159

78,840,700

0

28-Jan-14

BKSL

SENTUL CITY Tbk.

158

161

158

159

25,931,200

0

27-Jan-14

BKSL

SENTUL CITY Tbk.

161

161

157

159

52,516,800

-0.036363636

24-Jan-14

BKSL

SENTUL CITY Tbk.

165

169

164

165

56,113,200

-0.035087719

23-Jan-14

BKSL

SENTUL CITY Tbk.

173

176

170

171

55,736,800

-0.005813953

22-Jan-14

BKSL

SENTUL CITY Tbk.

170

178

168

172

173,622,600

0.017751479

21-Jan-14

BKSL

SENTUL CITY Tbk.

165

171

164

169

119,734,200

0.030487805

20-Jan-14

BKSL

SENTUL CITY Tbk.

164

166

163

164

20,556,600

0

17-Jan-14

BKSL

SENTUL CITY Tbk.

162

166

162

164

30,088,900

0

16-Jan-14

BKSL

SENTUL CITY Tbk.

168

169

162

164

55,754,000

-0.023809524

15-Jan-14

BKSL

SENTUL CITY Tbk.

163

171

163

168

158,116,500

0.043478261

14-Jan-14

BKSL

SENTUL CITY Tbk.

161

161

161

161

0

0

13-Jan-14

BKSL

SENTUL CITY Tbk.

153

163

152

161

120,940,300

0.052287582

10-Jan-14

BKSL

SENTUL CITY Tbk.

152

154

149

153

38,846,900

0.006578947

9-Jan-14

BKSL

SENTUL CITY Tbk.

152

156

151

152

30,102,500

-0.006535948

8-Jan-14

BKSL

SENTUL CITY Tbk.

152

155

150

153

25,268,500

0.013245033

7-Jan-14

BKSL

SENTUL CITY Tbk.

157

157

151

151

26,558,600

-0.032051282

6-Jan-14

BKSL

SENTUL CITY Tbk.

159

159

156

156

12,561,900

-0.018867925

3-Jan-14

BKSL

SENTUL CITY Tbk.

161

161

158

159

21,794,000

-0.018518519

2-Jan-14

BKSL

SENTUL CITY Tbk.

159

162

159

162

35,129,000

0.031847134

1-Jan-14

BKSL

SENTUL CITY Tbk.

157

157

157

157

0

0

31-Dec-13

BKSL

SENTUL CITY Tbk.

157

157

157

157

0

0

30-Dec-13

BKSL

SENTUL CITY Tbk.

158

161

157

157

22,341,500

0

171

27-Dec-13

BKSL

SENTUL CITY Tbk.

163

163

157

157

27,142,000

-0.01875

26-Dec-13

BKSL

SENTUL CITY Tbk.

160

160

160

160

0

0

25-Dec-13

BKSL

SENTUL CITY Tbk.

160

160

160

160

0

0

24-Dec-13

BKSL

SENTUL CITY Tbk.

160

162

159

160

13,473,500

0

23-Dec-13

BKSL

SENTUL CITY Tbk.

161

163

159

160

20,058,500

-0.00621118

20-Dec-13

BKSL

SENTUL CITY Tbk.

165

165

160

161

30,303,500

-0.024242424

19-Dec-13

BKSL

SENTUL CITY Tbk.

169

169

163

165

52,635,500

-0.006024096

18-Dec-13

BKSL

SENTUL CITY Tbk.

165

170

164

166

47,940,000

0.012195122

17-Dec-13

BKSL

SENTUL CITY Tbk.

164

166

164

164

29,825,500

0.012345679

16-Dec-13

BKSL

SENTUL CITY Tbk.

168

168

160

162

51,506,500

-0.035714286

13-Dec-13

BKSL

SENTUL CITY Tbk.

169

171

167

168

36,633,500

-0.011764706

12-Dec-13

BKSL

SENTUL CITY Tbk.

170

172

169

170

28,088,000

-0.005847953

11-Dec-13

BKSL

SENTUL CITY Tbk.

171

173

169

171

23,049,500

0

10-Dec-13

BKSL

SENTUL CITY Tbk.

172

173

170

171

34,627,000

0

9-Dec-13

BKSL

SENTUL CITY Tbk.

175

175

171

171

35,516,500

-0.005813953

6-Dec-13

BKSL

SENTUL CITY Tbk.

173

174

170

172

30,158,500

-0.005780347

5-Dec-13

BKSL

SENTUL CITY Tbk.

176

177

173

173

50,022,500

-0.028089888

4-Dec-13

BKSL

SENTUL CITY Tbk.

176

178

174

178

22,661,000

0.005649718

3-Dec-13

BKSL

SENTUL CITY Tbk.

180

180

175

177

54,413,000

-0.011173184

2-Dec-13

BKSL

SENTUL CITY Tbk.

173

181

172

179

119,389,000

0.034682081

29-Nov-13

BKSL

SENTUL CITY Tbk.

171

174

171

173

28,200,000

0.005813953

28-Nov-13

BKSL

SENTUL CITY Tbk.

176

176

170

172

25,913,500

-0.017142857

27-Nov-13

BKSL

SENTUL CITY Tbk.

174

175

171

175

36,266,500

0.005747126

26-Nov-13

BKSL

SENTUL CITY Tbk.

177

178

173

174

37,277,000

-0.016949153

25-Nov-13

BKSL

SENTUL CITY Tbk.

180

181

177

177

38,798,500

-0.005617978

22-Nov-13

BKSL

SENTUL CITY Tbk.

177

179

175

178

75,186,500

0.022988506

172

21-Nov-13

BKSL

SENTUL CITY Tbk.

175

176

171

174

39,897,500

-0.011363636

20-Nov-13

BKSL

SENTUL CITY Tbk.

178

178

174

176

23,232,000

0

19-Nov-13

BKSL

SENTUL CITY Tbk.

179

179

174

176

74,586,500

-0.011235955

18-Nov-13

BKSL

SENTUL CITY Tbk.

181

182

178

178

53,484,500

-0.011111111

15-Nov-13

BKSL

SENTUL CITY Tbk.

185

185

178

180

82,720,500

-0.010989011

14-Nov-13

BKSL

SENTUL CITY Tbk.

185

187

182

182

184,931,500

0

13-Nov-13

BKSL

SENTUL CITY Tbk.

188

188

181

182

64,902,000

-0.031914894

12-Nov-13

BKSL

SENTUL CITY Tbk.

194

196

187

188

89,943,500

-0.040816327

11-Nov-13

BKSL

SENTUL CITY Tbk.

199

200

194

196

67,572,500

-0.015075377

8-Nov-13

BKSL

SENTUL CITY Tbk.

198

199

197

199

25,700,000

0

7-Nov-13

BKSL

SENTUL CITY Tbk.

197

200

197

199

59,408,000

0.015306122

6-Nov-13

BKSL

SENTUL CITY Tbk.

195

199

195

196

74,201,000

-0.005076142

5-Nov-13

BKSL

SENTUL CITY Tbk.

197

197

197

197

0

0

4-Nov-13

BKSL

SENTUL CITY Tbk.

200

200

196

197

51,309,000

-0.015

1-Nov-13

BKSL

SENTUL CITY Tbk.

210

210

198

200

160,187,000

-0.069767442

31-Oct-13

BKSL

SENTUL CITY Tbk.

210

215

205

215

39,569,500

0

30-Oct-13

BKSL

SENTUL CITY Tbk.

215

220

210

215

17,816,000

0

29-Oct-13

BKSL

SENTUL CITY Tbk.

225

225

215

215

51,660,000

-0.044444444

28-Oct-13

BKSL

SENTUL CITY Tbk.

220

230

220

225

89,832,000

0.022727273

25-Oct-13

BKSL

SENTUL CITY Tbk.

225

225

215

220

92,154,000

-0.022222222

24-Oct-13

BKSL

SENTUL CITY Tbk.

210

225

205

225

160,749,500

0.071428571

23-Oct-13

BKSL

SENTUL CITY Tbk.

210

215

205

210

95,340,000

0

22-Oct-13

BKSL

SENTUL CITY Tbk.

210

210

205

210

9,386,000

0

21-Oct-13

BKSL

SENTUL CITY Tbk.

210

215

205

210

84,307,500

0.024390244

18-Oct-13

BKSL

SENTUL CITY Tbk.

210

210

205

205

22,728,500

-0.023809524

17-Oct-13

BKSL

SENTUL CITY Tbk.

205

210

200

210

74,347,000

0.05

173

16-Oct-13

BKSL

SENTUL CITY Tbk.

200

210

200

200

61,364,500

0

15-Oct-13

BKSL

SENTUL CITY Tbk.

200

200

200

200

0

0

14-Oct-13

BKSL

SENTUL CITY Tbk.

200

200

200

200

0

0

11-Oct-13

BKSL

SENTUL CITY Tbk.

200

205

198

200

91,959,500

0.015228426

10-Oct-13

BKSL

SENTUL CITY Tbk.

197

198

196

197

29,361,000

0.005102041

9-Oct-13

BKSL

SENTUL CITY Tbk.

195

198

194

196

53,403,000

0

8-Oct-13

BKSL

SENTUL CITY Tbk.

192

198

192

196

80,543,000

0.020833333

7-Oct-13

BKSL

SENTUL CITY Tbk.

198

198

191

192

56,943,500

-0.025380711

4-Oct-13

BKSL

SENTUL CITY Tbk.

197

199

195

197

42,344,000

-0.010050251

3-Oct-13

BKSL

SENTUL CITY Tbk.

199

200

197

199

34,541,000

0

2-Oct-13

BKSL

SENTUL CITY Tbk.

205

205

198

199

62,622,500

-0.029268293

1-Oct-13

BKSL

SENTUL CITY Tbk.

205

205

199

205

22,770,500

0

30-Sep-13

BKSL

SENTUL CITY Tbk.

200

205

198

205

51,914,000

0

27-Sep-13

BKSL

SENTUL CITY Tbk.

205

210

200

205

59,971,000

0

26-Sep-13

BKSL

SENTUL CITY Tbk.

193

210

192

205

168,356,500

0.062176166

25-Sep-13

BKSL

SENTUL CITY Tbk.

193

197

190

193

80,078,500

0

24-Sep-13

BKSL

SENTUL CITY Tbk.

199

205

191

193

208,473,500

-0.035

23-Sep-13

BKSL

SENTUL CITY Tbk.

205

205

197

200

191,105,000

-0.047619048

20-Sep-13

BKSL

SENTUL CITY Tbk.

225

230

210

210

213,635,500

-0.066666667

19-Sep-13

BKSL

SENTUL CITY Tbk.

210

230

210

225

270,839,500

0.071428571

18-Sep-13

BKSL

SENTUL CITY Tbk.

205

210

200

210

36,238,000

0.024390244

17-Sep-13

BKSL

SENTUL CITY Tbk.

210

215

200

205

47,166,000

-0.023809524

16-Sep-13

BKSL

SENTUL CITY Tbk.

205

220

205

210

137,504,500

0.05

13-Sep-13

BKSL

SENTUL CITY Tbk.

205

210

200

200

33,360,000

-0.024390244

12-Sep-13

BKSL

SENTUL CITY Tbk.

205

205

198

205

32,145,500

0.025

11-Sep-13

BKSL

SENTUL CITY Tbk.

210

210

200

200

60,672,500

-0.024390244

174

10-Sep-13

BKSL

SENTUL CITY Tbk.

193

210

193

205

121,859,500

0.073298429

9-Sep-13

BKSL

SENTUL CITY Tbk.

187

192

187

191

58,460,000

0.043715847

6-Sep-13

BKSL

SENTUL CITY Tbk.

186

188

183

183

44,598,000

0

5-Sep-13

BKSL

SENTUL CITY Tbk.

187

189

180

183

39,951,000

-0.016129032

4-Sep-13

BKSL

SENTUL CITY Tbk.

190

190

184

186

31,650,000

-0.02617801

3-Sep-13

BKSL

SENTUL CITY Tbk.

189

194

188

191

46,247,500

0.015957447

2-Sep-13

BKSL

SENTUL CITY Tbk.

195

196

187

188

52,937,000

-0.035897436

30-Aug-13

BKSL

SENTUL CITY Tbk.

190

197

187

195

114,106,000

0.026315789

29-Aug-13

BKSL

SENTUL CITY Tbk.

189

195

180

190

138,027,000

0.021505376

28-Aug-13

BKSL

SENTUL CITY Tbk.

183

188

169

186

121,424,000

-0.015873016

27-Aug-13

BKSL

SENTUL CITY Tbk.

210

210

187

189

58,609,500

-0.1

26-Aug-13

BKSL

SENTUL CITY Tbk.

215

215

210

210

21,747,000

-0.023255814

23-Aug-13

BKSL

SENTUL CITY Tbk.

220

230

210

215

25,577,000

-0.022727273

22-Aug-13

BKSL

SENTUL CITY Tbk.

230

230

220

220

40,671,000

-0.043478261

21-Aug-13

BKSL

SENTUL CITY Tbk.

240

240

230

230

56,099,000

-0.041666667

20-Aug-13

BKSL

SENTUL CITY Tbk.

250

250

230

240

67,322,500

-0.058823529

19-Aug-13

BKSL

SENTUL CITY Tbk.

265

270

250

255

81,786,500

-0.072727273

16-Aug-13

BKSL

SENTUL CITY Tbk.

265

275

265

275

166,033,500

0.018518519

15-Aug-13

BKSL

SENTUL CITY Tbk.

270

270

260

270

46,845,000

0

14-Aug-13

BKSL

SENTUL CITY Tbk.

265

270

260

270

72,332,000

0.018867925

13-Aug-13

BKSL

SENTUL CITY Tbk.

250

265

250

265

96,024,500

0.039215686

12-Aug-13

BKSL

SENTUL CITY Tbk.

245

255

245

255

28,693,000

0.040816327

9-Aug-13

BKSL

SENTUL CITY Tbk.

245

245

245

245

0

0

8-Aug-13

BKSL

SENTUL CITY Tbk.

245

245

245

245

0

0

7-Aug-13

BKSL

SENTUL CITY Tbk.

245

245

245

245

0

0

6-Aug-13

BKSL

SENTUL CITY Tbk.

245

245

245

245

0

0

175

5-Aug-13

BKSL

SENTUL CITY Tbk.

245

245

245

245

0

0

2-Aug-13

BKSL

SENTUL CITY Tbk.

245

255

245

245

63,756,500

0

1-Aug-13

BKSL

SENTUL CITY Tbk.

250

250

240

245

34,299,500

-0.02

31-Jul-13

BKSL

SENTUL CITY Tbk.

250

250

240

250

55,300,000

0

30-Jul-13

BKSL

SENTUL CITY Tbk.

240

250

240

250

53,025,000

0.020408163

29-Jul-13

BKSL

SENTUL CITY Tbk.

240

245

230

245

141,046,000

0.020833333

26-Jul-13

BKSL

SENTUL CITY Tbk.

240

245

235

240

17,665,500

-0.020408163

25-Jul-13

BKSL

SENTUL CITY Tbk.

245

245

235

245

29,560,000

0

24-Jul-13

BKSL

SENTUL CITY Tbk.

250

255

240

245

16,444,500

-0.02

23-Jul-13

BKSL

SENTUL CITY Tbk.

250

255

245

250

77,391,000

0

22-Jul-13

BKSL

SENTUL CITY Tbk.

245

250

240

250

39,142,000

0.020408163

19-Jul-13

BKSL

SENTUL CITY Tbk.

250

250

240

245

19,415,500

-0.02

18-Jul-13

BKSL

SENTUL CITY Tbk.

245

255

245

250

51,030,500

0.020408163

17-Jul-13

BKSL

SENTUL CITY Tbk.

235

255

230

245

234,218,000

0.042553191

16-Jul-13

BKSL

SENTUL CITY Tbk.

235

240

230

235

45,192,500

0.02173913

15-Jul-13

BKSL

SENTUL CITY Tbk.

235

240

230

230

29,781,500

-0.041666667

12-Jul-13

BKSL

SENTUL CITY Tbk.

245

245

230

240

30,825,000

0

11-Jul-13

BKSL

SENTUL CITY Tbk.

235

245

235

240

51,846,000

0.021276596

10-Jul-13

BKSL

SENTUL CITY Tbk.

230

240

220

235

103,665,000

0.02173913

9-Jul-13

BKSL

SENTUL CITY Tbk.

235

240

225

230

46,831,000

-0.041666667

8-Jul-13

BKSL

SENTUL CITY Tbk.

240

240

225

240

62,850,500

0

5-Jul-13

BKSL

SENTUL CITY Tbk.

240

240

225

240

80,746,000

0

4-Jul-13

BKSL

SENTUL CITY Tbk.

240

245

230

240

42,723,000

0

3-Jul-13

BKSL

SENTUL CITY Tbk.

245

245

235

240

41,264,500

-0.020408163

2-Jul-13

BKSL

SENTUL CITY Tbk.

250

250

240

245

25,964,000

-0.02

1-Jul-13

BKSL

SENTUL CITY Tbk.

250

250

240

250

11,300,500

0.020408163

176

28-Jun-13

BKSL

SENTUL CITY Tbk.

245

250

240

245

56,962,000

0

27-Jun-13

BKSL

SENTUL CITY Tbk.

245

255

240

245

83,985,500

-0.02

26-Jun-13

BKSL

SENTUL CITY Tbk.

250

250

240

250

59,931,500

0.020408163

25-Jun-13

BKSL

SENTUL CITY Tbk.

245

245

225

245

71,333,000

0

24-Jun-13

BKSL

SENTUL CITY Tbk.

245

255

230

245

83,178,000

-0.039215686

21-Jun-13

BKSL

SENTUL CITY Tbk.

255

255

245

255

61,006,500

0

20-Jun-13

BKSL

SENTUL CITY Tbk.

255

260

250

255

70,343,000

-0.019230769

19-Jun-13

BKSL

SENTUL CITY Tbk.

260

275

260

260

85,632,000

-0.018867925

18-Jun-13

BKSL

SENTUL CITY Tbk.

265

270

255

265

141,743,000

0.039215686

17-Jun-13

BKSL

SENTUL CITY Tbk.

255

265

255

255

38,630,500

-0.019230769

14-Jun-13

BKSL

SENTUL CITY Tbk.

260

265

250

260

86,632,500

0.04

13-Jun-13

BKSL

SENTUL CITY Tbk.

250

255

245

250

82,301,500

-0.038461538

12-Jun-13

BKSL

SENTUL CITY Tbk.

260

265

240

260

255,507,000

0.04

11-Jun-13

BKSL

SENTUL CITY Tbk.

250

275

250

250

205,120,500

-0.074074074

10-Jun-13

BKSL

SENTUL CITY Tbk.

270

290

265

270

87,172,000

-0.035714286

7-Jun-13

BKSL

SENTUL CITY Tbk.

280

295

275

280

140,975,000

-0.050847458

6-Jun-13

BKSL

SENTUL CITY Tbk.

295

295

295

295

0

0

5-Jun-13

BKSL

SENTUL CITY Tbk.

295

295

285

295

52,620,000

0.017241379

4-Jun-13

BKSL

SENTUL CITY Tbk.

290

300

285

290

89,749,000

-0.016949153

3-Jun-13

BKSL

SENTUL CITY Tbk.

295

305

295

295

138,168,500

-0.032786885

31-May-13

BKSL

SENTUL CITY Tbk.

305

315

295

305

406,378,500

0.016666667

30-May-13

BKSL

SENTUL CITY Tbk.

300

305

295

300

143,487,500

0

29-May-13

BKSL

SENTUL CITY Tbk.

300

305

295

300

171,192,000

0

28-May-13

BKSL

SENTUL CITY Tbk.

300

305

295

300

160,863,000

0

27-May-13

BKSL

SENTUL CITY Tbk.

300

305

290

300

137,256,500

0

24-May-13

BKSL

SENTUL CITY Tbk.

300

305

290

300

116,384,500

0.016949153

177

23-May-13

BKSL

SENTUL CITY Tbk.

295

310

285

295

371,459,000

-0.032786885

22-May-13

BKSL

SENTUL CITY Tbk.

305

310

290

305

394,406,000

0.033898305

21-May-13

BKSL

SENTUL CITY Tbk.

295

300

290

295

198,288,000

0.017241379

20-May-13

BKSL

SENTUL CITY Tbk.

290

300

280

290

490,724,000

0.035714286

17-May-13

BKSL

SENTUL CITY Tbk.

280

285

275

280

113,712,000

0.018181818

16-May-13

BKSL

SENTUL CITY Tbk.

275

285

275

275

142,732,000

0

15-May-13

BKSL

SENTUL CITY Tbk.

275

275

260

275

126,548,000

0.037735849

14-May-13

BKSL

SENTUL CITY Tbk.

265

270

260

265

82,349,000

0

13-May-13

BKSL

SENTUL CITY Tbk.

265

270

260

265

74,274,000

0

10-May-13

BKSL

SENTUL CITY Tbk.

265

280

260

265

183,369,000

-0.018518519

9-May-13

BKSL

SENTUL CITY Tbk.

270

270

270

270

0

0

8-May-13

BKSL

SENTUL CITY Tbk.

270

280

270

270

120,941,500

0

7-May-13

BKSL

SENTUL CITY Tbk.

270

275

265

270

66,040,000

0

6-May-13

BKSL

SENTUL CITY Tbk.

270

275

265

270

95,782,500

0.018867925

3-May-13

BKSL

SENTUL CITY Tbk.

265

280

265

265

100,376,500

-0.036363636

2-May-13

BKSL

SENTUL CITY Tbk.

275

290

270

275

193,197,500

178

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

BMRI

BANK MANDIRI Tbk.

9,375.00

9,375.00

9,100.00

9,200.00

21,495,000

-0.005405405

7-Mar-14

BMRI

BANK MANDIRI Tbk.

9,500.00

9,500.00

9,225.00

9,250.00

17,013,500

-0.015957447

6-Mar-14

BMRI

BANK MANDIRI Tbk.

9,475.00

9,475.00

9,375.00

9,400.00

23,760,700

0

5-Mar-14

BMRI

BANK MANDIRI Tbk.

9,200.00

9,400.00

9,175.00

9,400.00

47,398,500

0.030136986

4-Mar-14

BMRI

BANK MANDIRI Tbk.

9,100.00

9,200.00

9,025.00

9,125.00

34,306,300

0.002747253

3-Mar-14

BMRI

BANK MANDIRI Tbk.

9,000.00

9,100.00

9,000.00

9,100.00

32,196,600

0

28-Feb-14

BMRI

BANK MANDIRI Tbk.

9,050.00

9,125.00

8,950.00

9,100.00

32,692,500

0.011111111

27-Feb-14

BMRI

BANK MANDIRI Tbk.

8,950.00

9,075.00

8,925.00

9,000.00

22,316,300

0.005586592

26-Feb-14

BMRI

BANK MANDIRI Tbk.

9,000.00

9,100.00

8,825.00

8,950.00

55,665,800

-0.011049724

25-Feb-14

BMRI

BANK MANDIRI Tbk.

9,500.00

9,500.00

9,025.00

9,050.00

31,302,100

-0.037234043

24-Feb-14

BMRI

BANK MANDIRI Tbk.

9,500.00

9,650.00

9,375.00

9,400.00

36,970,800

-0.00265252

21-Feb-14

BMRI

BANK MANDIRI Tbk.

9,250.00

9,425.00

9,225.00

9,425.00

48,989,200

0.021680217

20-Feb-14

BMRI

BANK MANDIRI Tbk.

9,100.00

9,275.00

9,100.00

9,225.00

36,751,100

0.010958904

19-Feb-14

BMRI

BANK MANDIRI Tbk.

9,125.00

9,200.00

9,050.00

9,125.00

42,149,500

0

18-Feb-14

BMRI

BANK MANDIRI Tbk.

9,150.00

9,175.00

9,050.00

9,125.00

28,603,200

-0.00273224

17-Feb-14

BMRI

BANK MANDIRI Tbk.

9,075.00

9,175.00

9,050.00

9,150.00

40,195,500

0.013850416

14-Feb-14

BMRI

BANK MANDIRI Tbk.

9,000.00

9,050.00

8,950.00

9,025.00

26,815,500

0.002777778

13-Feb-14

BMRI

BANK MANDIRI Tbk.

9,000.00

9,000.00

8,925.00

9,000.00

14,824,000

0.002785515

12-Feb-14

BMRI

BANK MANDIRI Tbk.

9,075.00

9,100.00

8,875.00

8,975.00

32,957,900

0.002793296

11-Feb-14

BMRI

BANK MANDIRI Tbk.

8,875.00

9,050.00

8,850.00

8,950.00

51,528,800

0.022857143

10-Feb-14

BMRI

BANK MANDIRI Tbk.

8,850.00

8,925.00

8,750.00

8,750.00

18,112,200

-0.002849003

7-Feb-14

BMRI

BANK MANDIRI Tbk.

8,675.00

8,850.00

8,650.00

8,775.00

25,434,300

0.017391304

6-Feb-14

BMRI

BANK MANDIRI Tbk.

8,650.00

8,650.00

8,500.00

8,625.00

17,620,400

0.002906977

5-Feb-14

BMRI

BANK MANDIRI Tbk.

8,650.00

8,650.00

8,500.00

8,600.00

21,181,600

0.008797654

4-Feb-14

BMRI

BANK MANDIRI Tbk.

8,525.00

8,625.00

8,400.00

8,525.00

23,811,200

-0.020114943

179

3-Feb-14

BMRI

BANK MANDIRI Tbk.

8,825.00

8,825.00

8,550.00

8,700.00

27,053,500

0

31-Jan-14

BMRI

BANK MANDIRI Tbk.

8,700.00

8,700.00

8,700.00

8,700.00

0

0

30-Jan-14

BMRI

BANK MANDIRI Tbk.

8,450.00

8,700.00

8,375.00

8,700.00

33,144,300

0

29-Jan-14

BMRI

BANK MANDIRI Tbk.

8,350.00

8,750.00

8,300.00

8,700.00

47,565,700

0.051359517

28-Jan-14

BMRI

BANK MANDIRI Tbk.

8,250.00

8,350.00

8,150.00

8,275.00

41,028,200

-0.003012048

27-Jan-14

BMRI

BANK MANDIRI Tbk.

8,250.00

8,400.00

8,150.00

8,300.00

52,689,800

-0.043227666

24-Jan-14

BMRI

BANK MANDIRI Tbk.

8,675.00

8,900.00

8,625.00

8,675.00

27,432,100

-0.022535211

23-Jan-14

BMRI

BANK MANDIRI Tbk.

9,000.00

9,075.00

8,875.00

8,875.00

27,466,700

-0.008379888

22-Jan-14

BMRI

BANK MANDIRI Tbk.

8,800.00

8,975.00

8,725.00

8,950.00

27,714,300

0.01994302

21-Jan-14

BMRI

BANK MANDIRI Tbk.

8,800.00

8,825.00

8,750.00

8,775.00

14,931,400

0.002857143

20-Jan-14

BMRI

BANK MANDIRI Tbk.

8,800.00

8,800.00

8,675.00

8,750.00

6,792,900

0

17-Jan-14

BMRI

BANK MANDIRI Tbk.

8,625.00

8,800.00

8,625.00

8,750.00

14,587,500

0.014492754

16-Jan-14

BMRI

BANK MANDIRI Tbk.

8,875.00

8,900.00

8,625.00

8,625.00

19,247,000

-0.019886364

15-Jan-14

BMRI

BANK MANDIRI Tbk.

8,825.00

9,525.00

8,725.00

8,800.00

55,062,500

0

14-Jan-14

BMRI

BANK MANDIRI Tbk.

8,800.00

8,800.00

8,800.00

8,800.00

0

0

13-Jan-14

BMRI

BANK MANDIRI Tbk.

8,500.00

8,800.00

8,475.00

8,800.00

57,195,900

0.066666667

10-Jan-14

BMRI

BANK MANDIRI Tbk.

7,800.00

8,375.00

7,800.00

8,250.00

38,486,800

0.057692308

9-Jan-14

BMRI

BANK MANDIRI Tbk.

7,825.00

7,925.00

7,700.00

7,800.00

17,801,800

-0.003194888

8-Jan-14

BMRI

BANK MANDIRI Tbk.

7,700.00

7,850.00

7,650.00

7,825.00

14,988,500

0.026229508

7-Jan-14

BMRI

BANK MANDIRI Tbk.

7,650.00

7,725.00

7,600.00

7,625.00

20,292,300

-0.003267974

6-Jan-14

BMRI

BANK MANDIRI Tbk.

7,800.00

7,850.00

7,600.00

7,650.00

12,918,700

-0.019230769

3-Jan-14

BMRI

BANK MANDIRI Tbk.

8,050.00

8,100.00

7,750.00

7,800.00

26,448,500

-0.037037037

2-Jan-14

BMRI

BANK MANDIRI Tbk.

7,900.00

8,100.00

7,850.00

8,100.00

15,996,000

0.031847134

1-Jan-14

BMRI

BANK MANDIRI Tbk.

7,850.00

7,850.00

7,850.00

7,850.00

0

0

31-Dec-13

BMRI

BANK MANDIRI Tbk.

7,850.00

7,850.00

7,850.00

7,850.00

0

0

30-Dec-13

BMRI

BANK MANDIRI Tbk.

7,750.00

7,850.00

7,700.00

7,850.00

19,461,000

0.026143791

180

27-Dec-13

BMRI

BANK MANDIRI Tbk.

7,800.00

7,850.00

7,650.00

7,650.00

20,826,500

-0.019230769

26-Dec-13

BMRI

BANK MANDIRI Tbk.

7,800.00

7,800.00

7,800.00

7,800.00

0

0

25-Dec-13

BMRI

BANK MANDIRI Tbk.

7,800.00

7,800.00

7,800.00

7,800.00

0

0

24-Dec-13

BMRI

BANK MANDIRI Tbk.

7,900.00

7,900.00

7,750.00

7,800.00

5,672,500

-0.006369427

23-Dec-13

BMRI

BANK MANDIRI Tbk.

7,900.00

7,950.00

7,800.00

7,850.00

13,973,500

-0.01875

20-Dec-13

BMRI

BANK MANDIRI Tbk.

7,800.00

8,000.00

7,800.00

8,000.00

13,559,000

0.006289308

19-Dec-13

BMRI

BANK MANDIRI Tbk.

7,800.00

8,000.00

7,800.00

7,950.00

20,411,000

0.032467532

18-Dec-13

BMRI

BANK MANDIRI Tbk.

7,750.00

7,850.00

7,650.00

7,700.00

19,218,000

-0.01910828

17-Dec-13

BMRI

BANK MANDIRI Tbk.

7,600.00

7,850.00

7,550.00

7,850.00

15,392,500

0.046666667

16-Dec-13

BMRI

BANK MANDIRI Tbk.

7,500.00

7,600.00

7,450.00

7,500.00

11,979,500

-0.025974026

13-Dec-13

BMRI

BANK MANDIRI Tbk.

7,650.00

7,750.00

7,600.00

7,700.00

14,931,000

0.006535948

12-Dec-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,850.00

7,650.00

7,650.00

11,077,500

-0.019230769

11-Dec-13

BMRI

BANK MANDIRI Tbk.

7,900.00

7,900.00

7,700.00

7,800.00

10,398,000

-0.006369427

10-Dec-13

BMRI

BANK MANDIRI Tbk.

7,650.00

7,850.00

7,600.00

7,850.00

22,763,500

0.026143791

9-Dec-13

BMRI

BANK MANDIRI Tbk.

7,500.00

7,650.00

7,450.00

7,650.00

30,680,500

0.047945205

6-Dec-13

BMRI

BANK MANDIRI Tbk.

7,600.00

7,600.00

7,300.00

7,300.00

25,754,500

-0.039473684

5-Dec-13

BMRI

BANK MANDIRI Tbk.

7,650.00

7,700.00

7,500.00

7,600.00

18,212,500

-0.006535948

4-Dec-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,800.00

7,650.00

7,650.00

14,496,000

-0.025477707

3-Dec-13

BMRI

BANK MANDIRI Tbk.

7,800.00

7,850.00

7,700.00

7,850.00

16,990,500

0.019480519

2-Dec-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,850.00

7,650.00

7,700.00

16,888,000

0.006535948

29-Nov-13

BMRI

BANK MANDIRI Tbk.

7,500.00

7,700.00

7,500.00

7,650.00

18,805,000

0.02

28-Nov-13

BMRI

BANK MANDIRI Tbk.

7,600.00

7,650.00

7,450.00

7,500.00

16,051,500

-0.006622517

27-Nov-13

BMRI

BANK MANDIRI Tbk.

7,650.00

7,750.00

7,450.00

7,550.00

37,109,500

-0.019480519

26-Nov-13

BMRI

BANK MANDIRI Tbk.

7,850.00

7,850.00

7,650.00

7,700.00

24,024,500

-0.012820513

25-Nov-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,850.00

7,650.00

7,800.00

28,361,500

0.033112583

22-Nov-13

BMRI

BANK MANDIRI Tbk.

7,650.00

7,750.00

7,550.00

7,550.00

43,668,500

0

181

21-Nov-13

BMRI

BANK MANDIRI Tbk.

7,550.00

7,600.00

7,400.00

7,550.00

38,672,500

-0.013071895

20-Nov-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,700.00

7,450.00

7,650.00

57,050,500

-0.006493506

19-Nov-13

BMRI

BANK MANDIRI Tbk.

7,800.00

7,850.00

7,700.00

7,700.00

26,280,500

-0.01910828

18-Nov-13

BMRI

BANK MANDIRI Tbk.

7,850.00

7,900.00

7,750.00

7,850.00

24,418,500

0.006410256

15-Nov-13

BMRI

BANK MANDIRI Tbk.

8,000.00

8,050.00

7,750.00

7,800.00

26,347,000

-0.012658228

14-Nov-13

BMRI

BANK MANDIRI Tbk.

7,600.00

7,900.00

7,550.00

7,900.00

43,468,000

0.060402685

13-Nov-13

BMRI

BANK MANDIRI Tbk.

7,550.00

7,650.00

7,350.00

7,450.00

73,817,500

-0.032467532

12-Nov-13

BMRI

BANK MANDIRI Tbk.

8,000.00

8,050.00

7,700.00

7,700.00

56,050,500

-0.0375

11-Nov-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,250.00

7,950.00

8,000.00

39,971,000

-0.024390244

8-Nov-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,300.00

8,200.00

8,200.00

15,709,500

-0.017964072

7-Nov-13

BMRI

BANK MANDIRI Tbk.

8,300.00

8,450.00

8,250.00

8,350.00

20,204,500

0.012121212

6-Nov-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,400.00

8,250.00

8,250.00

20,265,500

0

5-Nov-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,250.00

8,250.00

8,250.00

0

0

4-Nov-13

BMRI

BANK MANDIRI Tbk.

8,300.00

8,350.00

8,050.00

8,250.00

29,074,000

-0.011976048

1-Nov-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,600.00

8,300.00

8,350.00

28,614,000

-0.029069767

31-Oct-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,800.00

8,400.00

8,600.00

38,649,500

-0.017142857

30-Oct-13

BMRI

BANK MANDIRI Tbk.

8,750.00

8,850.00

8,600.00

8,750.00

15,405,000

0.011560694

29-Oct-13

BMRI

BANK MANDIRI Tbk.

8,650.00

8,750.00

8,600.00

8,650.00

16,507,000

-0.005747126

28-Oct-13

BMRI

BANK MANDIRI Tbk.

8,900.00

8,950.00

8,650.00

8,700.00

9,394,000

-0.011363636

25-Oct-13

BMRI

BANK MANDIRI Tbk.

8,800.00

8,950.00

8,700.00

8,800.00

38,116,500

0

24-Oct-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,800.00

8,400.00

8,800.00

46,303,000

0.041420118

23-Oct-13

BMRI

BANK MANDIRI Tbk.

8,200.00

8,500.00

8,200.00

8,450.00

75,356,500

0.036809816

22-Oct-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,300.00

8,150.00

8,150.00

35,561,500

-0.018072289

21-Oct-13

BMRI

BANK MANDIRI Tbk.

8,350.00

8,400.00

8,250.00

8,300.00

61,346,500

0.006060606

18-Oct-13

BMRI

BANK MANDIRI Tbk.

8,300.00

8,300.00

8,050.00

8,250.00

56,534,000

-0.011976048

17-Oct-13

BMRI

BANK MANDIRI Tbk.

8,500.00

8,600.00

8,350.00

8,350.00

29,015,000

-0.01183432

182

16-Oct-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,750.00

8,400.00

8,450.00

41,612,000

-0.011695906

15-Oct-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,550.00

8,550.00

8,550.00

0

0

14-Oct-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,550.00

8,550.00

8,550.00

0

0

11-Oct-13

BMRI

BANK MANDIRI Tbk.

8,850.00

8,900.00

8,500.00

8,550.00

40,243,500

-0.022857143

10-Oct-13

BMRI

BANK MANDIRI Tbk.

8,800.00

8,800.00

8,600.00

8,750.00

27,896,000

0.005747126

9-Oct-13

BMRI

BANK MANDIRI Tbk.

8,500.00

8,700.00

8,450.00

8,700.00

17,906,500

0.011627907

8-Oct-13

BMRI

BANK MANDIRI Tbk.

8,350.00

8,700.00

8,300.00

8,600.00

37,754,000

0.036144578

7-Oct-13

BMRI

BANK MANDIRI Tbk.

8,300.00

8,400.00

8,250.00

8,300.00

8,702,000

-0.005988024

4-Oct-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,400.00

8,300.00

8,350.00

17,140,500

-0.005952381

3-Oct-13

BMRI

BANK MANDIRI Tbk.

8,450.00

8,500.00

8,350.00

8,400.00

12,985,500

0.005988024

2-Oct-13

BMRI

BANK MANDIRI Tbk.

8,350.00

8,450.00

8,250.00

8,350.00

17,203,000

0.018292683

1-Oct-13

BMRI

BANK MANDIRI Tbk.

8,050.00

8,350.00

8,050.00

8,200.00

31,685,500

0.031446541

30-Sep-13

BMRI

BANK MANDIRI Tbk.

8,000.00

8,200.00

7,950.00

7,950.00

30,694,000

-0.042168675

27-Sep-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,400.00

8,250.00

8,300.00

25,759,500

0.012195122

26-Sep-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,500.00

8,200.00

8,200.00

32,123,500

-0.006060606

25-Sep-13

BMRI

BANK MANDIRI Tbk.

8,300.00

8,550.00

8,150.00

8,250.00

58,154,000

-0.040697674

24-Sep-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,850.00

8,500.00

8,600.00

32,933,000

-0.011494253

23-Sep-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,850.00

8,650.00

8,700.00

20,173,500

-0.027932961

20-Sep-13

BMRI

BANK MANDIRI Tbk.

9,250.00

9,250.00

8,800.00

8,950.00

24,885,000

-0.032432432

19-Sep-13

BMRI

BANK MANDIRI Tbk.

9,100.00

10,300.00

9,100.00

9,250.00

90,090,500

0.069364162

18-Sep-13

BMRI

BANK MANDIRI Tbk.

8,950.00

8,950.00

8,600.00

8,650.00

32,578,000

-0.038888889

17-Sep-13

BMRI

BANK MANDIRI Tbk.

8,900.00

9,000.00

8,850.00

9,000.00

38,191,000

0.005586592

16-Sep-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,950.00

8,550.00

8,950.00

32,978,000

0.052941176

13-Sep-13

BMRI

BANK MANDIRI Tbk.

8,150.00

8,500.00

8,150.00

8,500.00

30,229,000

0.017964072

12-Sep-13

BMRI

BANK MANDIRI Tbk.

8,050.00

8,400.00

8,000.00

8,350.00

47,348,500

0.04375

11-Sep-13

BMRI

BANK MANDIRI Tbk.

8,000.00

8,200.00

7,650.00

8,000.00

72,348,000

0.012658228

183

10-Sep-13

BMRI

BANK MANDIRI Tbk.

7,150.00

7,950.00

7,150.00

7,900.00

145,454,500

0.136690647

9-Sep-13

BMRI

BANK MANDIRI Tbk.

6,850.00

7,050.00

6,700.00

6,950.00

89,370,000

0.037313433

6-Sep-13

BMRI

BANK MANDIRI Tbk.

6,700.00

6,800.00

6,600.00

6,700.00

31,886,500

-0.014705882

5-Sep-13

BMRI

BANK MANDIRI Tbk.

6,950.00

7,000.00

6,550.00

6,800.00

43,379,000

0

4-Sep-13

BMRI

BANK MANDIRI Tbk.

6,900.00

6,900.00

6,700.00

6,800.00

20,328,000

-0.028571429

3-Sep-13

BMRI

BANK MANDIRI Tbk.

6,700.00

7,000.00

6,700.00

7,000.00

19,051,000

0.044776119

2-Sep-13

BMRI

BANK MANDIRI Tbk.

7,200.00

7,300.00

6,700.00

6,700.00

34,154,000

-0.056338028

30-Aug-13

BMRI

BANK MANDIRI Tbk.

6,950.00

7,100.00

6,900.00

7,100.00

48,449,000

0.021582734

29-Aug-13

BMRI

BANK MANDIRI Tbk.

7,000.00

7,050.00

6,700.00

6,950.00

80,060,000

0.007246377

28-Aug-13

BMRI

BANK MANDIRI Tbk.

6,350.00

6,900.00

6,250.00

6,900.00

117,021,500

0.037593985

27-Aug-13

BMRI

BANK MANDIRI Tbk.

7,000.00

7,000.00

6,600.00

6,650.00

73,491,500

-0.063380282

26-Aug-13

BMRI

BANK MANDIRI Tbk.

7,400.00

7,400.00

7,100.00

7,100.00

49,806,000

-0.040540541

23-Aug-13

BMRI

BANK MANDIRI Tbk.

7,550.00

7,600.00

7,300.00

7,400.00

60,359,500

-0.006711409

22-Aug-13

BMRI

BANK MANDIRI Tbk.

7,550.00

7,550.00

7,300.00

7,450.00

49,231,000

-0.019736842

21-Aug-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,900.00

7,400.00

7,600.00

98,400,000

-0.025641026

20-Aug-13

BMRI

BANK MANDIRI Tbk.

7,400.00

7,900.00

7,100.00

7,800.00

105,601,000

0.019607843

19-Aug-13

BMRI

BANK MANDIRI Tbk.

8,150.00

8,200.00

7,550.00

7,650.00

77,977,500

-0.078313253

16-Aug-13

BMRI

BANK MANDIRI Tbk.

8,450.00

8,500.00

8,300.00

8,300.00

37,045,000

-0.034883721

15-Aug-13

BMRI

BANK MANDIRI Tbk.

8,600.00

8,650.00

8,450.00

8,600.00

22,277,000

0

14-Aug-13

BMRI

BANK MANDIRI Tbk.

8,500.00

8,600.00

8,400.00

8,600.00

13,048,000

0.023809524

13-Aug-13

BMRI

BANK MANDIRI Tbk.

8,450.00

8,450.00

8,300.00

8,400.00

15,264,500

0

12-Aug-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,550.00

8,050.00

8,400.00

50,624,500

-0.034482759

9-Aug-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,700.00

8,700.00

8,700.00

0

0

8-Aug-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,700.00

8,700.00

8,700.00

0

0

7-Aug-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,700.00

8,700.00

8,700.00

0

0

6-Aug-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,700.00

8,700.00

8,700.00

0

0

184

5-Aug-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,700.00

8,700.00

8,700.00

0

0

2-Aug-13

BMRI

BANK MANDIRI Tbk.

8,900.00

8,900.00

8,650.00

8,700.00

14,817,500

-0.011363636

1-Aug-13

BMRI

BANK MANDIRI Tbk.

8,900.00

8,900.00

8,650.00

8,800.00

20,385,500

-0.011235955

31-Jul-13

BMRI

BANK MANDIRI Tbk.

8,700.00

8,900.00

8,600.00

8,900.00

21,146,000

0.022988506

30-Jul-13

BMRI

BANK MANDIRI Tbk.

8,500.00

8,750.00

8,500.00

8,700.00

15,908,000

0

29-Jul-13

BMRI

BANK MANDIRI Tbk.

8,650.00

8,750.00

8,600.00

8,700.00

9,143,500

-0.005714286

26-Jul-13

BMRI

BANK MANDIRI Tbk.

8,600.00

8,750.00

8,600.00

8,750.00

11,927,500

0.01744186

25-Jul-13

BMRI

BANK MANDIRI Tbk.

8,850.00

8,850.00

8,550.00

8,600.00

22,040,500

-0.033707865

24-Jul-13

BMRI

BANK MANDIRI Tbk.

9,000.00

9,000.00

8,700.00

8,900.00

21,929,000

-0.005586592

23-Jul-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,950.00

8,550.00

8,950.00

35,454,500

0.052941176

22-Jul-13

BMRI

BANK MANDIRI Tbk.

8,750.00

8,750.00

8,500.00

8,500.00

19,141,000

-0.022988506

19-Jul-13

BMRI

BANK MANDIRI Tbk.

8,750.00

8,850.00

8,700.00

8,700.00

29,317,000

-0.011363636

18-Jul-13

BMRI

BANK MANDIRI Tbk.

8,500.00

8,850.00

8,500.00

8,800.00

39,317,500

0.035294118

17-Jul-13

BMRI

BANK MANDIRI Tbk.

8,500.00

8,550.00

8,350.00

8,500.00

25,096,500

0.00591716

16-Jul-13

BMRI

BANK MANDIRI Tbk.

8,200.00

8,450.00

8,100.00

8,450.00

19,893,500

0.030487805

15-Jul-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,450.00

8,050.00

8,200.00

28,931,000

-0.006060606

12-Jul-13

BMRI

BANK MANDIRI Tbk.

8,600.00

8,700.00

8,200.00

8,250.00

38,558,000

-0.029411765

11-Jul-13

BMRI

BANK MANDIRI Tbk.

7,900.00

8,500.00

7,900.00

8,500.00

76,416,500

0.096774194

10-Jul-13

BMRI

BANK MANDIRI Tbk.

7,550.00

7,900.00

7,550.00

7,750.00

47,862,500

0.033333333

9-Jul-13

BMRI

BANK MANDIRI Tbk.

7,700.00

7,700.00

7,450.00

7,500.00

33,717,500

-0.006622517

8-Jul-13

BMRI

BANK MANDIRI Tbk.

8,150.00

8,150.00

7,550.00

7,550.00

52,344,000

-0.073619632

5-Jul-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,300.00

8,150.00

8,150.00

20,774,000

0

4-Jul-13

BMRI

BANK MANDIRI Tbk.

8,150.00

8,300.00

8,050.00

8,150.00

27,096,500

0.00617284

3-Jul-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,550.00

8,100.00

8,100.00

52,029,500

-0.052631579

2-Jul-13

BMRI

BANK MANDIRI Tbk.

9,000.00

9,000.00

8,550.00

8,550.00

40,781,500

-0.039325843

1-Jul-13

BMRI

BANK MANDIRI Tbk.

8,900.00

9,050.00

8,850.00

8,900.00

12,608,000

-0.011111111

185

28-Jun-13

BMRI

BANK MANDIRI Tbk.

9,000.00

9,000.00

8,850.00

9,000.00

36,488,500

0.028571429

27-Jun-13

BMRI

BANK MANDIRI Tbk.

8,750.00

8,850.00

8,700.00

8,750.00

36,905,000

0.023391813

26-Jun-13

BMRI

BANK MANDIRI Tbk.

8,550.00

8,700.00

8,400.00

8,550.00

37,569,500

0.036363636

25-Jun-13

BMRI

BANK MANDIRI Tbk.

8,250.00

8,600.00

8,250.00

8,250.00

31,027,000

-0.017857143

24-Jun-13

BMRI

BANK MANDIRI Tbk.

8,400.00

8,800.00

8,350.00

8,400.00

27,876,000

-0.023255814

21-Jun-13

BMRI

BANK MANDIRI Tbk.

8,600.00

8,700.00

8,400.00

8,600.00

47,070,000

-0.017142857

20-Jun-13

BMRI

BANK MANDIRI Tbk.

8,750.00

9,200.00

8,650.00

8,750.00

41,560,000

-0.069148936

19-Jun-13

BMRI

BANK MANDIRI Tbk.

9,400.00

9,550.00

9,350.00

9,400.00

28,305,000

0

18-Jun-13

BMRI

BANK MANDIRI Tbk.

9,400.00

9,400.00

9,100.00

9,400.00

30,883,000

0.032967033

17-Jun-13

BMRI

BANK MANDIRI Tbk.

9,100.00

9,500.00

9,000.00

9,100.00

47,077,000

-0.037037037

14-Jun-13

BMRI

BANK MANDIRI Tbk.

9,450.00

9,600.00

9,100.00

9,450.00

43,213,500

0.061797753

13-Jun-13

BMRI

BANK MANDIRI Tbk.

8,900.00

9,150.00

8,550.00

8,900.00

52,279,500

0.011363636

12-Jun-13

BMRI

BANK MANDIRI Tbk.

8,800.00

8,900.00

8,500.00

8,800.00

72,707,500

-0.005649718

11-Jun-13

BMRI

BANK MANDIRI Tbk.

8,850.00

9,000.00

8,600.00

8,850.00

64,502,000

-0.022099448

10-Jun-13

BMRI

BANK MANDIRI Tbk.

9,050.00

9,450.00

8,900.00

9,050.00

41,178,500

-0.037234043

7-Jun-13

BMRI

BANK MANDIRI Tbk.

9,400.00

9,600.00

9,250.00

9,400.00

57,423,000

-0.020833333

6-Jun-13

BMRI

BANK MANDIRI Tbk.

9,600.00

9,600.00

9,600.00

9,600.00

0

0

5-Jun-13

BMRI

BANK MANDIRI Tbk.

9,600.00

9,800.00

9,600.00

9,600.00

21,562,000

-0.025380711

4-Jun-13

BMRI

BANK MANDIRI Tbk.

9,850.00

9,900.00

9,650.00

9,850.00

21,260,000

0.026041667

3-Jun-13

BMRI

BANK MANDIRI Tbk.

9,600.00

9,750.00

9,500.00

9,600.00

33,371,500

-0.010309278

31-May-13

BMRI

BANK MANDIRI Tbk.

9,700.00

9,950.00

9,700.00

9,700.00

44,916,500

-0.02020202

30-May-13

BMRI

BANK MANDIRI Tbk.

9,900.00

10,300.00

9,800.00

9,900.00

50,530,000

-0.029411765

29-May-13

BMRI

BANK MANDIRI Tbk.

10,200.00

10,350.00

10,200.00

10,200.00

17,468,000

0

28-May-13

BMRI

BANK MANDIRI Tbk.

10,200.00

10,200.00

10,000.00

10,200.00

19,901,000

0.02

27-May-13

BMRI

BANK MANDIRI Tbk.

10,000.00

10,050.00

9,900.00

10,000.00

27,169,000

-0.004975124

24-May-13

BMRI

BANK MANDIRI Tbk.

10,050.00

10,200.00

10,000.00

10,050.00

17,456,000

-0.009852217

186

23-May-13

BMRI

BANK MANDIRI Tbk.

10,150.00

10,350.00

9,850.00

10,150.00

41,415,500

-0.009756098

22-May-13

BMRI

BANK MANDIRI Tbk.

10,250.00

10,550.00

10,250.00

10,250.00

24,097,500

-0.009661836

21-May-13

BMRI

BANK MANDIRI Tbk.

10,350.00

10,550.00

10,250.00

10,350.00

21,236,000

-0.004807692

20-May-13

BMRI

BANK MANDIRI Tbk.

10,400.00

10,500.00

10,050.00

10,400.00

30,758,000

0.034825871

17-May-13

BMRI

BANK MANDIRI Tbk.

10,050.00

10,150.00

10,000.00

10,050.00

19,615,500

0

16-May-13

BMRI

BANK MANDIRI Tbk.

10,050.00

10,150.00

10,050.00

10,050.00

16,563,500

-0.009852217

15-May-13

BMRI

BANK MANDIRI Tbk.

10,150.00

10,250.00

10,050.00

10,150.00

26,244,000

0

14-May-13

BMRI

BANK MANDIRI Tbk.

10,150.00

10,150.00

10,000.00

10,150.00

16,948,500

0.009950249

13-May-13

BMRI

BANK MANDIRI Tbk.

10,050.00

10,250.00

10,000.00

10,050.00

16,752,500

-0.024271845

10-May-13

BMRI

BANK MANDIRI Tbk.

10,300.00

10,450.00

10,250.00

10,300.00

20,298,000

-0.004830918

9-May-13

BMRI

BANK MANDIRI Tbk.

10,350.00

10,350.00

10,350.00

10,350.00

0

0

8-May-13

BMRI

BANK MANDIRI Tbk.

10,350.00

10,350.00

10,250.00

10,350.00

20,251,000

0.009756098

7-May-13

BMRI

BANK MANDIRI Tbk.

10,250.00

10,250.00

10,050.00

10,250.00

27,880,500

0.019900498

6-May-13

BMRI

BANK MANDIRI Tbk.

10,050.00

10,050.00

9,700.00

10,050.00

36,791,000

0.025510204

3-May-13

BMRI

BANK MANDIRI Tbk.

9,800.00

10,100.00

9,800.00

9,800.00

65,813,000

-0.034482759

2-May-13

BMRI

BANK MANDIRI Tbk.

10,150.00

10,550.00

10,150.00

10,150.00

45,670,500

187

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,430.00

2,300.00

2,400.00

7,462,000

0

7-Mar-14

BMTR

GLOBAL MEDIACOM Tbk

2,250.00

2,410.00

2,245.00

2,400.00

20,450,400

0.066666667

6-Mar-14

BMTR

GLOBAL MEDIACOM Tbk

2,180.00

2,255.00

2,175.00

2,250.00

12,490,100

0.036866359

5-Mar-14

BMTR

GLOBAL MEDIACOM Tbk

2,150.00

2,170.00

2,130.00

2,170.00

5,753,700

0.011655012

4-Mar-14

BMTR

GLOBAL MEDIACOM Tbk

2,120.00

2,145.00

2,115.00

2,145.00

4,436,300

0.007042254

3-Mar-14

BMTR

GLOBAL MEDIACOM Tbk

2,125.00

2,170.00

2,120.00

2,130.00

6,320,600

-0.025171625

28-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,155.00

2,185.00

2,125.00

2,185.00

9,565,200

0.01627907

27-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,135.00

2,150.00

2,115.00

2,150.00

6,980,700

0.014150943

26-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,090.00

2,150.00

2,075.00

2,120.00

12,663,700

0.019230769

25-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,080.00

2,085.00

2,040.00

2,080.00

5,412,900

-0.007159905

24-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,105.00

2,050.00

2,095.00

2,636,300

-0.007109005

21-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,115.00

2,115.00

2,075.00

2,110.00

5,203,000

0.004761905

20-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

2,070.00

2,100.00

2,040.00

2,100.00

3,853,300

0.002386635

19-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,985.00

2,095.00

1,985.00

2,095.00

15,839,800

0.066157761

18-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

2,000.00

1,915.00

1,965.00

10,629,600

0.0234375

17-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,870.00

1,925.00

1,865.00

1,920.00

4,200,400

0.037837838

14-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,830.00

1,850.00

1,815.00

1,850.00

4,160,100

0.022099448

13-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,840.00

1,840.00

1,805.00

1,810.00

3,783,300

-0.010928962

12-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,805.00

1,830.00

1,805.00

1,830.00

1,938,200

0.016666667

11-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,810.00

1,830.00

1,800.00

1,800.00

3,814,400

-0.008264463

10-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,835.00

1,860.00

1,815.00

1,815.00

5,621,500

-0.010899183

7-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,820.00

1,835.00

1,805.00

1,835.00

5,477,600

0.013812155

6-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,770.00

1,810.00

1,750.00

1,810.00

6,396,700

0.031339031

5-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,770.00

1,795.00

1,745.00

1,755.00

10,848,500

-0.005665722

4-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,765.00

1,805.00

1,765.00

1,765.00

6,236,200

-0.019444444

188

3-Feb-14

BMTR

GLOBAL MEDIACOM Tbk

1,825.00

1,840.00

1,760.00

1,800.00

13,448,300

-0.027027027

31-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,850.00

1,850.00

1,850.00

1,850.00

0

0

30-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,825.00

1,875.00

1,815.00

1,850.00

5,770,500

-0.002695418

29-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,830.00

1,880.00

1,830.00

1,855.00

13,106,700

0.013661202

28-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,800.00

1,840.00

1,800.00

1,830.00

7,261,000

0.016666667

27-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,840.00

1,840.00

1,795.00

1,800.00

14,022,900

-0.029649596

24-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,855.00

1,925.00

1,855.00

1,855.00

4,473,200

-0.038860104

23-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,940.00

1,945.00

1,890.00

1,930.00

4,186,300

0

22-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,935.00

1,940.00

1,920.00

1,930.00

7,545,300

-0.002583979

21-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,950.00

1,950.00

1,910.00

1,935.00

4,771,800

0

20-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,935.00

1,940.00

1,890.00

1,935.00

2,976,500

0.013089005

17-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,910.00

1,885.00

1,910.00

5,567,900

0.002624672

16-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,875.00

1,915.00

1,870.00

1,905.00

9,032,900

0.016

15-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,860.00

1,875.00

1,845.00

1,875.00

7,622,100

0.008064516

14-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,860.00

1,860.00

1,860.00

1,860.00

0

0

13-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,825.00

1,860.00

1,825.00

1,860.00

8,524,500

0.013623978

10-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,820.00

1,845.00

1,820.00

1,835.00

3,838,200

0.00273224

9-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,825.00

1,835.00

1,815.00

1,830.00

15,331,300

-0.002724796

8-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,800.00

1,835.00

1,790.00

1,835.00

4,642,700

0.028011204

7-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,840.00

1,840.00

1,780.00

1,785.00

7,552,900

-0.029891304

6-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,875.00

1,885.00

1,840.00

1,840.00

4,567,700

-0.026455026

3-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,900.00

1,870.00

1,890.00

3,627,000

-0.005263158

2-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,910.00

1,880.00

1,900.00

3,688,000

0

1-Jan-14

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,900.00

1,900.00

1,900.00

0

0

31-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,900.00

1,900.00

1,900.00

0

0

30-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,880.00

1,920.00

1,880.00

1,900.00

12,191,500

0.005291005

189

27-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,890.00

1,900.00

1,870.00

1,890.00

3,333,500

0

26-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,890.00

1,890.00

1,890.00

1,890.00

0

0

25-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,890.00

1,890.00

1,890.00

1,890.00

0

0

24-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,880.00

1,900.00

1,880.00

1,890.00

1,314,000

-0.005263158

23-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,890.00

1,910.00

1,870.00

1,900.00

6,337,500

-0.005235602

20-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,940.00

1,910.00

1,910.00

5,570,000

-0.015463918

19-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,950.00

1,950.00

1,930.00

1,940.00

5,052,000

0

18-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,940.00

1,910.00

1,940.00

5,780,500

0.015706806

17-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,930.00

1,900.00

1,910.00

6,597,500

0.010582011

16-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,920.00

1,850.00

1,890.00

7,311,000

-0.010471204

13-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,890.00

1,920.00

1,890.00

1,910.00

3,800,500

0

12-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,930.00

1,890.00

1,910.00

5,959,500

-0.015463918

11-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

1,940.00

1,880.00

1,940.00

10,189,500

0

10-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,860.00

1,950.00

1,860.00

1,940.00

18,749,500

0.043010753

9-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,840.00

1,870.00

1,830.00

1,860.00

10,310,000

0.016393443

6-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,850.00

1,860.00

1,810.00

1,830.00

15,938,500

-0.016129032

5-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,870.00

1,900.00

1,820.00

1,860.00

9,015,500

-0.010638298

4-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

1,950.00

1,880.00

1,880.00

11,133,500

-0.045685279

3-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,970.00

1,980.00

1,950.00

1,970.00

4,870,000

-0.005050505

2-Dec-13

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

2,000.00

1,930.00

1,980.00

21,119,500

0.015384615

29-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,950.00

1,910.00

1,950.00

8,539,500

0.015625

28-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,930.00

1,900.00

1,920.00

7,230,500

0

27-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

1,940.00

1,910.00

1,920.00

8,627,000

-0.015384615

26-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,950.00

1,900.00

1,950.00

28,999,500

0.015625

25-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,870.00

1,940.00

1,870.00

1,920.00

19,333,000

0.015873016

22-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,920.00

1,880.00

1,890.00

8,750,500

0

190

21-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,870.00

1,900.00

1,850.00

1,890.00

12,204,000

0.016129032

20-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,880.00

1,900.00

1,830.00

1,860.00

10,565,500

-0.010638298

19-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,870.00

1,880.00

1,850.00

1,880.00

4,683,000

0.005347594

18-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,850.00

1,900.00

1,850.00

1,870.00

16,973,500

0.005376344

15-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,860.00

1,880.00

1,840.00

1,860.00

6,516,000

0

14-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,860.00

1,880.00

1,850.00

1,860.00

9,095,500

0

13-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,910.00

1,930.00

1,850.00

1,860.00

21,494,000

-0.03626943

12-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,960.00

1,970.00

1,930.00

1,930.00

10,263,000

-0.015306122

11-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,960.00

1,960.00

1,920.00

1,960.00

9,425,000

0

8-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,970.00

1,890.00

1,960.00

29,934,500

0.02617801

7-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,830.00

1,910.00

1,830.00

1,910.00

27,639,000

0.043715847

6-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,740.00

1,850.00

1,740.00

1,830.00

34,888,000

0.039772727

5-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,760.00

1,760.00

1,760.00

1,760.00

0

0

4-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,820.00

1,840.00

1,740.00

1,760.00

18,169,000

-0.053763441

1-Nov-13

BMTR

GLOBAL MEDIACOM Tbk

1,850.00

1,930.00

1,850.00

1,860.00

8,188,000

-0.02617801

31-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,950.00

1,960.00

1,900.00

1,910.00

23,421,000

-0.035353535

30-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,960.00

1,980.00

1,940.00

1,980.00

18,486,000

0.015384615

29-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,970.00

1,970.00

1,930.00

1,950.00

18,319,500

-0.005102041

28-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,940.00

1,970.00

1,940.00

1,960.00

20,798,000

0.015544041

25-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,940.00

1,940.00

1,920.00

1,930.00

8,524,000

-0.005154639

24-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,950.00

1,920.00

1,940.00

10,599,500

0.005181347

23-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,950.00

1,960.00

1,930.00

1,930.00

8,023,000

-0.01025641

22-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,000.00

2,000.00

1,910.00

1,950.00

20,563,000

-0.020100503

21-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,980.00

2,025.00

1,970.00

1,990.00

19,748,000

0.010152284

18-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,970.00

1,980.00

1,950.00

1,970.00

10,456,500

0

17-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,970.00

1,970.00

1,950.00

1,970.00

5,719,500

0.01025641

191

16-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,990.00

1,990.00

1,940.00

1,950.00

15,084,500

-0.020100503

15-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,990.00

1,990.00

1,990.00

1,990.00

0

0

14-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,990.00

1,990.00

1,990.00

1,990.00

0

0

11-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

2,050.00

1,810.00

1,990.00

32,476,000

0.010152284

10-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,175.00

2,200.00

1,950.00

1,970.00

57,518,500

-0.094252874

9-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,125.00

2,200.00

2,100.00

2,175.00

15,031,000

0.023529412

8-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,150.00

2,025.00

2,125.00

17,793,500

0.036585366

7-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,100.00

2,050.00

2,050.00

18,627,500

0

4-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,000.00

2,100.00

1,980.00

2,050.00

28,711,500

0.025

3-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,050.00

2,000.00

2,000.00

10,950,000

-0.012345679

2-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

2,025.00

2,050.00

2,000.00

2,025.00

9,870,000

0

1-Oct-13

BMTR

GLOBAL MEDIACOM Tbk

1,970.00

2,075.00

1,940.00

2,025.00

34,662,000

0.049222798

30-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,000.00

2,025.00

1,930.00

1,930.00

30,601,000

-0.04691358

27-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,050.00

2,000.00

2,025.00

3,116,000

0

26-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,025.00

2,050.00

2,000.00

2,025.00

14,357,500

0

25-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,940.00

2,075.00

1,940.00

2,025.00

30,956,500

0.033163265

24-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,000.00

2,050.00

1,940.00

1,960.00

22,476,500

-0.015075377

23-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,950.00

1,990.00

1,920.00

1,990.00

7,910,000

0.010152284

20-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,050.00

1,970.00

1,970.00

10,958,500

-0.03902439

19-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,125.00

2,025.00

2,050.00

48,056,500

0.035353535

18-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,075.00

1,980.00

1,980.00

20,834,500

-0.034146341

17-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,100.00

2,000.00

2,050.00

34,883,000

0

16-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,830.00

2,075.00

1,830.00

2,050.00

63,741,500

0.126373626

13-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,760.00

1,850.00

1,750.00

1,820.00

33,576,500

0.016759777

12-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,790.00

1,810.00

1,770.00

1,790.00

8,270,500

0

11-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,830.00

1,850.00

1,760.00

1,790.00

18,946,500

192

#DIV/0!

11-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

20.40 Dividend

10-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,700.00

1,820.00

1,700.00

1,820.00

37,567,000

0.076923077

9-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,700.00

1,710.00

1,680.00

1,690.00

13,397,000

0.005952381

6-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,650.00

1,700.00

1,650.00

1,680.00

15,671,500

0.018181818

5-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,650.00

1,680.00

1,630.00

1,650.00

14,646,000

0

4-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,690.00

1,700.00

1,620.00

1,650.00

13,700,500

-0.023668639

3-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,720.00

1,760.00

1,680.00

1,690.00

12,794,500

-0.01744186

2-Sep-13

BMTR

GLOBAL MEDIACOM Tbk

1,750.00

1,810.00

1,660.00

1,720.00

74,748,000

-0.017142857

30-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,520.00

1,750.00

1,510.00

1,750.00

105,829,500

0.166666667

29-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,490.00

1,540.00

1,490.00

1,500.00

82,636,000

0.013513514

28-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,460.00

1,520.00

1,370.00

1,480.00

74,804,500

-0.026315789

27-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,640.00

1,640.00

1,460.00

1,520.00

30,281,500

-0.084337349

26-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,700.00

1,730.00

1,660.00

1,660.00

13,528,500

-0.023529412

23-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,670.00

1,730.00

1,660.00

1,700.00

37,880,000

0.03030303

22-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,770.00

1,770.00

1,620.00

1,650.00

45,347,000

-0.057142857

21-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,720.00

1,830.00

1,720.00

1,750.00

46,656,000

-0.011299435

20-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

1,930.00

1,650.00

1,770.00

86,435,000

-0.106060606

19-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,100.00

2,100.00

1,950.00

1,980.00

18,869,500

-0.068235294

16-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,200.00

2,200.00

2,100.00

2,125.00

12,722,500

-0.055555556

15-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,300.00

2,250.00

2,250.00

7,445,000

-0.02173913

14-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,325.00

2,275.00

2,300.00

7,359,000

0.010989011

13-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,275.00

2,325.00

2,250.00

2,275.00

13,826,500

0.011111111

12-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,325.00

2,350.00

2,225.00

2,250.00

7,530,000

-0.02173913

9-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,300.00

2,300.00

2,300.00

0

0

8-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,300.00

2,300.00

2,300.00

0

0

7-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,300.00

2,300.00

2,300.00

0

0

193

-1

6-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,300.00

2,300.00

2,300.00

0

0

5-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,300.00

2,300.00

2,300.00

0

0

2-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,375.00

2,275.00

2,300.00

9,068,500

-0.010752688

1-Aug-13

BMTR

GLOBAL MEDIACOM Tbk

2,325.00

2,375.00

2,325.00

2,325.00

11,580,500

0.010869565

31-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,350.00

2,375.00

2,275.00

2,300.00

11,882,500

-0.031578947

30-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,375.00

2,450.00

2,350.00

2,375.00

12,604,500

0.021505376

29-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,300.00

2,400.00

2,300.00

2,325.00

5,414,000

-0.03125

26-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,400.00

2,450.00

2,400.00

2,400.00

10,055,000

-0.010309278

25-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,450.00

2,475.00

2,350.00

2,425.00

19,701,000

-0.02020202

24-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,475.00

2,550.00

2,450.00

2,475.00

21,395,500

0.010204082

23-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,325.00

2,500.00

2,325.00

2,450.00

29,193,500

0.053763441

22-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,375.00

2,375.00

2,275.00

2,325.00

11,430,500

-0.021052632

19-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,475.00

2,475.00

2,375.00

2,375.00

13,037,500

-0.04040404

18-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,475.00

2,500.00

2,400.00

2,475.00

10,456,000

0

17-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,350.00

2,525.00

2,350.00

2,475.00

49,194,500

0.03125

16-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,150.00

2,400.00

2,150.00

2,400.00

61,848,500

0.129411765

15-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,000.00

2,125.00

1,990.00

2,125.00

36,920,000

0.0625

12-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,960.00

2,050.00

1,950.00

2,000.00

132,472,000

0.025641026

11-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,970.00

2,025.00

1,930.00

1,950.00

59,908,000

-0.005102041

10-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,920.00

1,980.00

1,920.00

1,960.00

53,430,000

0.020833333

9-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,900.00

1,920.00

1,880.00

1,920.00

27,894,500

0.026737968

8-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,910.00

1,910.00

1,860.00

1,870.00

10,933,500

-0.031088083

5-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,930.00

1,950.00

1,890.00

1,930.00

15,684,000

0

4-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

1,940.00

1,960.00

1,910.00

1,930.00

15,913,500

0

3-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,050.00

1,890.00

1,930.00

24,367,500

-0.058536585

2-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,125.00

2,125.00

2,025.00

2,050.00

20,245,000

-0.023809524

194

1-Jul-13

BMTR

GLOBAL MEDIACOM Tbk

2,100.00

2,125.00

2,075.00

2,100.00

49,788,000

-0.023255814

28-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,150.00

2,150.00

2,075.00

2,150.00

51,779,500

0.036144578

27-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,075.00

2,150.00

2,025.00

2,075.00

44,957,500

0.0375

26-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,000.00

2,075.00

1,920.00

2,000.00

79,769,000

0.063829787

25-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

1,880.00

1,950.00

1,860.00

1,880.00

52,988,000

0.010752688

24-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

1,860.00

1,990.00

1,860.00

1,860.00

22,208,500

-0.051020408

21-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

1,960.00

2,025.00

1,940.00

1,960.00

62,208,000

-0.043902439

20-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,150.00

2,025.00

2,050.00

39,508,500

-0.088888889

19-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,250.00

2,425.00

2,200.00

2,250.00

19,840,000

-0.032258065

18-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,325.00

2,400.00

2,250.00

2,325.00

21,963,500

0.04494382

17-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,225.00

2,300.00

2,050.00

2,225.00

29,138,000

0.05952381

14-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,100.00

2,150.00

1,960.00

2,100.00

34,300,500

0.082474227

13-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

1,940.00

2,000.00

1,930.00

1,940.00

24,127,000

-0.053658537

12-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,050.00

2,100.00

2,000.00

2,050.00

26,396,000

-0.023809524

11-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,100.00

2,250.00

2,050.00

2,100.00

33,521,500

-0.066666667

10-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,250.00

2,375.00

2,200.00

2,250.00

28,116,500

-0.042553191

7-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,350.00

2,450.00

2,325.00

2,350.00

24,875,000

-0.030927835

6-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,425.00

2,425.00

2,425.00

2,425.00

0

0

5-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,425.00

2,500.00

2,350.00

2,425.00

26,704,500

-0.03

4-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,500.00

2,550.00

2,475.00

2,500.00

16,787,500

0

3-Jun-13

BMTR

GLOBAL MEDIACOM Tbk

2,500.00

2,600.00

2,475.00

2,500.00

22,543,500

-0.038461538

31-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,600.00

2,600.00

2,475.00

2,600.00

44,083,500

0.050505051

30-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,475.00

2,525.00

2,450.00

2,475.00

11,096,500

-0.01

29-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,500.00

2,550.00

2,475.00

2,500.00

20,398,000

-0.00990099

28-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,525.00

2,550.00

2,475.00

2,525.00

19,290,500

0.01

27-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,500.00

2,550.00

2,450.00

2,500.00

38,023,500

0.01010101

195

24-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,475.00

2,575.00

2,450.00

2,475.00

41,887,000

0.010204082

23-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,450.00

2,625.00

2,450.00

2,450.00

22,749,000

-0.066666667

22-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,625.00

2,650.00

2,550.00

2,625.00

19,346,500

-0.009433962

21-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,650.00

2,700.00

2,600.00

2,650.00

28,860,500

0.00952381

20-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,625.00

2,725.00

2,600.00

2,625.00

36,371,000

-0.018691589

17-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,675.00

2,800.00

2,675.00

2,675.00

22,663,500

-0.036036036

16-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,775.00

2,775.00

2,650.00

2,775.00

40,390,500

0.047169811

15-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,650.00

2,675.00

2,450.00

2,650.00

86,306,000

0.070707071

14-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,475.00

2,500.00

2,425.00

2,475.00

14,223,500

0.010204082

13-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,450.00

2,525.00

2,450.00

2,450.00

15,964,000

-0.02

10-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,500.00

2,525.00

2,450.00

2,500.00

60,421,500

0.020408163

9-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,450.00

2,450.00

2,450.00

2,450.00

0

0

8-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,450.00

2,475.00

2,350.00

2,450.00

45,865,500

0.042553191

7-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,350.00

2,350.00

2,275.00

2,350.00

34,837,500

0.032967033

6-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,275.00

2,300.00

2,150.00

2,275.00

43,226,500

0.058139535

3-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,150.00

2,175.00

2,075.00

2,150.00

15,893,000

0

2-May-13

BMTR

GLOBAL MEDIACOM Tbk

2,150.00

2,225.00

2,125.00

2,150.00

20,125,500

196

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,610.00

1,650.00

1,600.00

1,640.00

81,065,300

0.012345679

7-Mar-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,580.00

1,620.00

1,570.00

1,620.00

123,816,400

0.028571429

6-Mar-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,540.00

1,575.00

1,530.00

1,575.00

58,185,800

0.022727273

5-Mar-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,540.00

1,550.00

1,530.00

1,540.00

28,116,700

0.006535948

4-Mar-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,530.00

1,500.00

1,530.00

7,965,300

0.013245033

3-Mar-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,520.00

1,525.00

1,490.00

1,510.00

12,620,100

-0.016286645

28-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,530.00

1,540.00

1,505.00

1,535.00

16,015,900

0.01320132

27-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,470.00

1,535.00

1,460.00

1,515.00

22,872,800

0.037671233

26-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,530.00

1,530.00

1,460.00

1,460.00

24,729,100

-0.045751634

25-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,565.00

1,575.00

1,530.00

1,530.00

11,175,200

-0.019230769

24-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,590.00

1,595.00

1,555.00

1,560.00

16,629,000

-0.012658228

21-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,580.00

1,600.00

1,560.00

1,580.00

28,536,300

0.01607717

20-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,545.00

1,560.00

1,510.00

1,555.00

19,336,700

0.006472492

19-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,560.00

1,525.00

1,545.00

7,043,000

-0.003225806

18-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,575.00

1,585.00

1,540.00

1,550.00

11,828,300

-0.015873016

17-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,565.00

1,585.00

1,550.00

1,575.00

38,933,100

0.012861736

14-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,570.00

1,580.00

1,550.00

1,555.00

20,985,700

0

13-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,560.00

1,525.00

1,555.00

20,761,800

0.006472492

12-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,585.00

1,595.00

1,540.00

1,545.00

24,496,500

-0.012779553

11-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,535.00

1,570.00

1,525.00

1,565.00

56,569,200

0.019543974

10-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,545.00

1,595.00

1,525.00

1,535.00

24,879,900

-0.003246753

7-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,550.00

1,510.00

1,540.00

45,812,300

0.026666667

6-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,435.00

1,505.00

1,435.00

1,500.00

18,074,000

0.045296167

5-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,455.00

1,430.00

1,435.00

9,197,600

0.01056338

4-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,420.00

1,430.00

1,405.00

1,420.00

12,273,100

-0.013888889

197

3-Feb-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,465.00

1,420.00

1,440.00

11,833,500

0

31-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,440.00

1,440.00

1,440.00

1,440.00

0

0

30-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,435.00

1,450.00

1,400.00

1,440.00

18,336,100

-0.01369863

29-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,400.00

1,480.00

1,400.00

1,460.00

22,969,200

0.057971014

28-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,340.00

1,395.00

1,330.00

1,380.00

23,394,300

0.029850746

27-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,375.00

1,375.00

1,325.00

1,340.00

30,634,700

-0.069444444

24-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,440.00

1,485.00

1,440.00

1,440.00

14,268,800

-0.023728814

23-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,520.00

1,475.00

1,475.00

17,730,800

-0.019933555

22-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,520.00

1,535.00

1,475.00

1,505.00

37,147,800

-0.00660066

21-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,535.00

1,465.00

1,515.00

32,664,600

0.041237113

20-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,460.00

1,480.00

1,445.00

1,455.00

16,002,900

0

17-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,475.00

1,405.00

1,455.00

16,556,000

0.013937282

16-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,500.00

1,505.00

1,425.00

1,435.00

27,798,700

-0.036912752

15-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,545.00

1,600.00

1,475.00

1,490.00

29,938,800

-0.02295082

14-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,525.00

1,525.00

1,525.00

1,525.00

0

0

13-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,400.00

1,535.00

1,400.00

1,525.00

55,673,900

0.113138686

10-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,300.00

1,380.00

1,275.00

1,370.00

26,431,400

0.078740157

9-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,250.00

1,305.00

1,235.00

1,270.00

38,252,100

0.003952569

8-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,215.00

1,270.00

1,205.00

1,265.00

17,406,100

0.045454545

7-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,220.00

1,250.00

1,200.00

1,210.00

10,722,100

-0.032

6-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,280.00

1,280.00

1,240.00

1,250.00

5,251,600

-0.031007752

3-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,300.00

1,320.00

1,280.00

1,290.00

4,530,500

-0.022727273

2-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,290.00

1,330.00

1,290.00

1,320.00

11,817,500

0.023255814

1-Jan-14

BSDE

BUMI SERPONG DAMAI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

31-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

30-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,250.00

1,290.00

1,250.00

1,290.00

15,289,000

0.040322581

198

27-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,230.00

1,260.00

1,220.00

1,240.00

10,304,000

0.008130081

26-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,230.00

1,230.00

1,230.00

1,230.00

0

0

25-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,230.00

1,230.00

1,230.00

1,230.00

0

0

24-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,240.00

1,260.00

1,220.00

1,230.00

9,218,500

-0.016

23-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,270.00

1,280.00

1,240.00

1,250.00

9,612,500

-0.015748031

20-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,310.00

1,310.00

1,270.00

1,270.00

11,136,500

-0.023076923

19-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,350.00

1,350.00

1,290.00

1,300.00

12,870,500

-0.015151515

18-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,350.00

1,350.00

1,300.00

1,320.00

11,149,000

-0.014925373

17-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,310.00

1,360.00

1,310.00

1,340.00

12,536,000

0.03875969

16-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,330.00

1,330.00

1,280.00

1,290.00

19,734,000

-0.030075188

13-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,340.00

1,350.00

1,310.00

1,330.00

6,165,500

-0.007462687

12-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,350.00

1,420.00

1,340.00

1,340.00

24,005,000

-0.02189781

11-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,360.00

1,390.00

1,350.00

1,370.00

7,936,500

0

10-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,380.00

1,410.00

1,340.00

1,370.00

22,465,500

-0.014388489

9-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,450.00

1,470.00

1,390.00

1,390.00

16,719,000

-0.034722222

6-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,420.00

1,470.00

1,420.00

1,440.00

9,868,500

-0.006896552

5-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,450.00

1,450.00

1,420.00

1,450.00

10,791,000

0

4-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,460.00

1,410.00

1,450.00

17,291,000

-0.006849315

3-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,480.00

1,430.00

1,460.00

22,555,000

-0.013513514

2-Dec-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,320.00

1,480.00

1,310.00

1,480.00

53,951,500

0.096296296

29-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,340.00

1,370.00

1,330.00

1,350.00

10,564,500

-0.007352941

28-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,370.00

1,390.00

1,330.00

1,360.00

8,829,000

-0.021582734

27-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,360.00

1,390.00

1,340.00

1,390.00

16,476,500

0.022058824

26-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,400.00

1,400.00

1,330.00

1,360.00

16,656,500

-0.014492754

25-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,350.00

1,400.00

1,350.00

1,380.00

6,189,500

-0.014285714

22-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,400.00

1,420.00

1,370.00

1,400.00

11,403,500

0

199

21-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,370.00

1,420.00

1,370.00

1,400.00

9,561,500

0.014492754

20-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,420.00

1,430.00

1,380.00

1,380.00

10,307,500

-0.021276596

19-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,410.00

1,440.00

1,380.00

1,410.00

18,858,000

-0.007042254

18-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,440.00

1,460.00

1,420.00

1,420.00

8,456,500

-0.006993007

15-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,460.00

1,480.00

1,420.00

1,430.00

7,521,000

-0.013793103

14-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,380.00

1,460.00

1,380.00

1,450.00

14,824,000

0.066176471

13-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,430.00

1,350.00

1,360.00

33,845,500

-0.042253521

12-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,460.00

1,500.00

1,420.00

1,420.00

27,005,000

-0.02739726

11-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,500.00

1,510.00

1,460.00

1,460.00

12,917,000

-0.026666667

8-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,520.00

1,540.00

1,500.00

1,500.00

9,795,500

-0.025974026

7-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,570.00

1,510.00

1,540.00

14,635,000

0.01986755

6-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,490.00

1,520.00

1,480.00

1,510.00

13,250,500

0

5-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,510.00

1,510.00

1,510.00

0

0

4-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,530.00

1,500.00

1,510.00

5,203,000

-0.019480519

1-Nov-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,580.00

1,530.00

1,540.00

11,395,500

-0.01910828

31-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,640.00

1,640.00

1,560.00

1,570.00

19,684,000

-0.036809816

30-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,640.00

1,640.00

1,610.00

1,630.00

30,332,000

0

29-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,630.00

1,640.00

1,610.00

1,630.00

25,738,000

0

28-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,640.00

1,650.00

1,610.00

1,630.00

22,870,500

0.00617284

25-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,630.00

1,640.00

1,610.00

1,620.00

19,577,000

0

24-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,620.00

1,640.00

1,600.00

1,620.00

52,288,000

0.00621118

23-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,600.00

1,640.00

1,590.00

1,610.00

47,137,500

0.012578616

22-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,600.00

1,620.00

1,580.00

1,590.00

17,370,500

-0.00625

21-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,600.00

1,530.00

1,600.00

29,698,000

0.032258065

18-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,520.00

1,550.00

1,490.00

1,550.00

29,071,000

0.026490066

17-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,520.00

1,480.00

1,510.00

20,695,500

0.034246575

200

16-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,490.00

1,490.00

1,450.00

1,460.00

10,878,500

-0.020134228

15-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,490.00

1,490.00

1,490.00

1,490.00

0

0

14-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,490.00

1,490.00

1,490.00

1,490.00

0

0

11-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,510.00

1,480.00

1,490.00

26,717,000

0.027586207

10-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,440.00

1,460.00

1,430.00

1,450.00

14,824,000

0.021126761

9-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,400.00

1,440.00

1,400.00

1,420.00

11,072,500

-0.006993007

8-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,390.00

1,450.00

1,390.00

1,430.00

13,716,000

0.021428571

7-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,470.00

1,470.00

1,400.00

1,400.00

13,362,000

-0.047619048

4-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,500.00

1,460.00

1,470.00

9,744,000

-0.013422819

3-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,520.00

1,490.00

1,490.00

10,407,000

-0.013245033

2-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,500.00

1,540.00

1,490.00

1,510.00

27,580,000

0.027210884

1-Oct-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,450.00

1,490.00

1,440.00

1,470.00

11,412,500

0.020833333

30-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,450.00

1,490.00

1,440.00

1,440.00

19,544,000

-0.01369863

27-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,500.00

1,460.00

1,460.00

14,503,500

0

26-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,440.00

1,500.00

1,440.00

1,460.00

18,231,500

-0.013513514

25-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,450.00

1,480.00

1,440.00

1,480.00

26,820,000

-0.013333333

24-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,590.00

1,500.00

1,500.00

23,200,000

-0.044585987

23-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,570.00

1,530.00

1,570.00

12,618,000

-0.01875

20-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,660.00

1,660.00

1,590.00

1,600.00

20,255,000

-0.036144578

19-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,500.00

1,850.00

1,500.00

1,660.00

93,212,000

0.160839161

18-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,460.00

1,480.00

1,430.00

1,430.00

9,539,500

-0.027210884

17-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,460.00

1,510.00

1,450.00

1,470.00

40,333,000

0.006849315

16-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,490.00

1,430.00

1,460.00

38,659,500

0.035460993

13-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,420.00

1,440.00

1,400.00

1,410.00

25,071,000

-0.007042254

12-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,390.00

1,450.00

1,380.00

1,420.00

31,909,000

0.028985507

11-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,400.00

1,430.00

1,350.00

1,380.00

34,214,500

-0.014285714

201

10-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,270.00

1,410.00

1,270.00

1,400.00

65,803,500

0.12

9-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,260.00

1,280.00

1,230.00

1,250.00

27,259,000

0.008064516

6-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,240.00

1,250.00

1,200.00

1,240.00

18,688,000

0

5-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,260.00

1,270.00

1,200.00

1,240.00

15,813,500

-0.015873016

4-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,250.00

1,260.00

1,200.00

1,260.00

28,063,500

0

3-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,260.00

1,300.00

1,260.00

1,260.00

31,941,000

0.016129032

2-Sep-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,320.00

1,330.00

1,230.00

1,240.00

21,492,500

-0.053435115

30-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,310.00

1,320.00

1,280.00

1,310.00

25,839,000

0.0234375

29-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,210.00

1,310.00

1,210.00

1,280.00

42,967,500

0.040650407

28-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,200.00

1,280.00

1,180.00

1,230.00

28,799,500

0.016528926

27-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,310.00

1,310.00

1,210.00

1,210.00

34,606,500

-0.076335878

26-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,360.00

1,370.00

1,300.00

1,310.00

17,717,000

-0.02962963

23-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,350.00

1,380.00

1,340.00

1,350.00

36,081,000

0.007462687

22-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,350.00

1,400.00

1,310.00

1,340.00

55,022,500

-0.042857143

21-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,390.00

1,420.00

1,360.00

1,400.00

38,041,000

0.014492754

20-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,450.00

1,450.00

1,340.00

1,380.00

85,351,500

-0.08

19-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,620.00

1,620.00

1,490.00

1,500.00

48,122,500

-0.0625

16-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,640.00

1,640.00

1,600.00

1,600.00

22,213,500

-0.036144578

15-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,630.00

1,660.00

1,610.00

1,660.00

24,664,000

0.018404908

14-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,650.00

1,670.00

1,620.00

1,630.00

18,781,500

-0.012121212

13-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,570.00

1,650.00

1,550.00

1,650.00

34,090,000

0.050955414

12-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,540.00

1,580.00

1,530.00

1,570.00

16,042,500

0.012903226

9-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,550.00

1,550.00

1,550.00

0

0

8-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,550.00

1,550.00

1,550.00

0

0

7-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,550.00

1,550.00

1,550.00

0

0

6-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,550.00

1,550.00

1,550.00

0

0

202

5-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,550.00

1,550.00

1,550.00

1,550.00

0

0

2-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,570.00

1,580.00

1,530.00

1,550.00

26,489,500

-0.012738854

1-Aug-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,580.00

1,600.00

1,530.00

1,570.00

46,715,500

-0.006329114

31-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,570.00

1,590.00

1,540.00

1,580.00

28,807,000

0.019354839

30-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,560.00

1,590.00

1,540.00

1,550.00

22,283,500

0

29-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,500.00

1,570.00

1,500.00

1,550.00

22,037,500

0.019736842

26-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,570.00

1,570.00

1,510.00

1,520.00

33,793,000

-0.031847134

25-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,590.00

1,600.00

1,550.00

1,570.00

33,048,000

-0.01875

24-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,650.00

1,660.00

1,580.00

1,600.00

36,551,500

-0.03030303

23-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,600.00

1,660.00

1,600.00

1,650.00

56,035,500

0.03125

22-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,610.00

1,630.00

1,580.00

1,600.00

17,889,500

-0.00621118

19-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,600.00

1,630.00

1,590.00

1,610.00

38,170,500

0.00625

18-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,580.00

1,610.00

1,570.00

1,600.00

67,621,500

0.025641026

17-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,500.00

1,620.00

1,500.00

1,560.00

143,766,000

0.04

16-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,460.00

1,520.00

1,440.00

1,500.00

87,230,000

0.034482759

15-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,430.00

1,470.00

1,420.00

1,450.00

37,574,500

0

12-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,520.00

1,530.00

1,430.00

1,450.00

87,994,500

-0.039735099

11-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,480.00

1,570.00

1,480.00

1,510.00

105,521,500

0.04137931

10-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,390.00

1,480.00

1,390.00

1,450.00

107,134,500

0.043165468

9-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,510.00

1,530.00

1,370.00

1,390.00

152,171,500

-0.073333333

8-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,630.00

1,630.00

1,490.00

1,500.00

74,915,500

-0.101796407

5-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,720.00

1,730.00

1,620.00

1,670.00

42,178,000

-0.01183432

4-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,720.00

1,750.00

1,680.00

1,690.00

20,999,000

-0.011695906

3-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,790.00

1,790.00

1,710.00

1,710.00

38,991,000

-0.039325843

2-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,840.00

1,840.00

1,780.00

1,780.00

20,559,500

-0.021978022

1-Jul-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,820.00

1,850.00

1,750.00

1,820.00

33,422,000

0.011111111

203

28-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,800.00

1,800.00

1,720.00

1,800.00

43,144,000

0.028571429

27-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,750.00

1,800.00

1,750.00

1,750.00

41,144,000

0

26-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,750.00

1,760.00

1,700.00

1,750.00

60,798,000

0.023391813

25-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,710.00

1,800.00

1,660.00

1,710.00

39,723,500

0.005882353

24-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,700.00

1,770.00

1,660.00

1,700.00

57,960,000

#DIV/0!

24-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

21-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,780.00

1,780.00

1,710.00

1,780.00

67,264,500

-0.021978022

20-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,820.00

1,830.00

1,760.00

1,820.00

70,059,000

-0.021505376

19-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,860.00

1,910.00

1,850.00

1,860.00

17,565,000

-0.015873016

18-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,890.00

1,940.00

1,880.00

1,890.00

48,773,000

-0.010471204

17-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,910.00

1,910.00

1,880.00

1,910.00

28,201,500

0.021390374

14-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,870.00

1,880.00

1,820.00

1,870.00

39,787,000

0.044692737

13-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,790.00

1,820.00

1,740.00

1,790.00

83,128,500

-0.021857923

12-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,830.00

1,840.00

1,660.00

1,830.00

118,708,000

0.057803468

11-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,730.00

1,860.00

1,720.00

1,730.00

96,592,500

-0.069892473

10-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,860.00

1,970.00

1,790.00

1,860.00

132,198,000

-0.041237113

7-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,940.00

2,000.00

1,940.00

1,940.00

55,039,500

-0.03

6-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

2,000.00

2,000.00

2,000.00

2,000.00

0

0

5-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

2,000.00

2,025.00

1,960.00

2,000.00

48,360,000

0

4-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

2,000.00

2,075.00

1,940.00

2,000.00

137,445,500

0.005025126

3-Jun-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,990.00

2,125.00

1,970.00

1,990.00

275,799,000

-0.095454545

31-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

2,200.00

2,200.00

1,900.00

2,200.00

448,469,000

0.157894737

30-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,900.00

1,920.00

1,880.00

1,900.00

78,029,500

-0.010416667

29-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,920.00

1,920.00

1,840.00

1,920.00

131,474,500

0.043478261

28-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,840.00

1,840.00

1,790.00

1,840.00

31,219,500

0.022222222

27-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,800.00

1,820.00

1,780.00

1,800.00

31,596,500

0

12.75 Dividend

204

-1

24-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,800.00

1,830.00

1,800.00

1,800.00

28,282,500

0.005586592

23-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,790.00

1,840.00

1,780.00

1,790.00

85,159,000

-0.027173913

22-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,840.00

1,850.00

1,810.00

1,840.00

61,245,500

0.010989011

21-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,820.00

1,850.00

1,800.00

1,820.00

77,692,000

0

20-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,820.00

1,850.00

1,820.00

1,820.00

66,667,000

0

17-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,820.00

1,850.00

1,820.00

1,820.00

57,484,500

-0.010869565

16-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,840.00

1,870.00

1,790.00

1,840.00

203,587,500

0.033707865

15-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,780.00

1,800.00

1,760.00

1,780.00

55,126,000

0

14-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,780.00

1,790.00

1,740.00

1,780.00

48,624,000

0.011363636

13-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,760.00

1,810.00

1,750.00

1,760.00

43,011,000

-0.022222222

10-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,800.00

1,810.00

1,780.00

1,800.00

23,203,500

0.005586592

9-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,790.00

1,790.00

1,790.00

1,790.00

0

0

8-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,790.00

1,820.00

1,790.00

1,790.00

39,173,000

-0.005555556

7-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,800.00

1,820.00

1,750.00

1,800.00

64,778,000

0.028571429

6-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,750.00

1,770.00

1,740.00

1,750.00

20,461,500

0

3-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,750.00

1,790.00

1,730.00

1,750.00

53,885,000

-0.005681818

2-May-13

BSDE

BUMI SERPONG DAMAI Tbk.

1,760.00

1,840.00

1,750.00

1,760.00

106,715,000

205

#DIV/0!

ACTUAL RETURN

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

10-Mar-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,185.00

4,200.00

4,160.00

4,200.00

10,202,800

0.001191895

7-Mar-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,180.00

4,210.00

4,175.00

4,195.00

9,865,100

0.007202881

6-Mar-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,225.00

4,225.00

4,145.00

4,165.00

9,863,400

-0.003588517

5-Mar-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,175.00

4,205.00

4,150.00

4,180.00

11,680,900

0.010882709

4-Mar-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,180.00

4,185.00

4,115.00

4,135.00

11,138,400

-0.008393285

3-Mar-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,200.00

4,200.00

4,110.00

4,170.00

5,014,400

-0.015348288

28-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,200.00

4,245.00

4,160.00

4,235.00

9,806,500

0.008333333

27-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,110.00

4,200.00

4,095.00

4,200.00

7,117,300

0.016949153

26-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,190.00

4,200.00

4,130.00

4,130.00

9,972,200

-0.013142174

25-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,200.00

4,245.00

4,180.00

4,185.00

11,081,600

0.003597122

24-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,060.00

4,195.00

4,060.00

4,170.00

12,285,300

0.02962963

21-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,025.00

4,050.00

4,000.00

4,050.00

9,421,800

0.013767209

20-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,975.00

3,995.00

3,950.00

3,995.00

4,301,400

-0.00125

19-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,000.00

4,015.00

3,985.00

4,000.00

6,471,200

0

18-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,015.00

4,035.00

3,995.00

4,000.00

12,709,500

-0.002493766

17-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,975.00

4,030.00

3,975.00

4,010.00

11,567,000

0.015189873

14-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,940.00

3,950.00

3,910.00

3,950.00

3,912,800

0.006369427

13-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,925.00

3,945.00

3,900.00

3,925.00

6,234,700

-0.002541296

12-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,915.00

3,940.00

3,885.00

3,935.00

6,228,400

0.010269576

11-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,850.00

3,915.00

3,840.00

3,895.00

5,408,500

0.014322917

10-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,025.00

4,050.00

3,840.00

3,840.00

9,811,800

-0.04

7-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,960.00

4,010.00

3,955.00

4,000.00

7,307,000

0.020408163

6-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,905.00

3,945.00

3,850.00

3,920.00

6,788,500

0.003841229

5-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,970.00

4,010.00

3,880.00

3,905.00

5,981,800

-0.013888889

4-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,960.00

3,970.00

3,900.00

3,960.00

7,110,300

-0.017369727

206

3-Feb-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,135.00

4,135.00

4,015.00

4,030.00

4,452,100

-0.025392987

31-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,135.00

4,135.00

4,135.00

4,135.00

0

0

30-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,005.00

4,135.00

3,940.00

4,135.00

12,809,100

0.014723926

29-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,035.00

4,225.00

4,035.00

4,075.00

21,611,900

0.01875

28-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,860.00

4,035.00

3,850.00

4,000.00

14,279,100

0.03626943

27-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,835.00

3,940.00

3,570.00

3,860.00

15,219,800

-0.006435006

24-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,885.00

3,960.00

3,850.00

3,885.00

9,489,900

-0.013959391

23-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,060.00

4,080.00

3,940.00

3,940.00

6,886,100

-0.022332506

22-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,925.00

4,035.00

3,920.00

4,030.00

10,580,800

0.026751592

21-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,920.00

3,925.00

3,880.00

3,925.00

1,744,500

0.003836317

20-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,825.00

3,915.00

3,825.00

3,910.00

2,713,800

-0.001277139

17-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,940.00

3,940.00

3,880.00

3,915.00

3,997,400

-0.005082592

16-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,930.00

3,935.00

3,855.00

3,935.00

5,497,800

0.001272265

15-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,830.00

3,940.00

3,750.00

3,930.00

13,224,400

0.032851511

14-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,805.00

3,805.00

3,805.00

3,805.00

0

0

13-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,560.00

3,830.00

3,560.00

3,805.00

12,796,900

0.071830986

10-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,415.00

3,650.00

3,415.00

3,550.00

11,283,900

0.030478955

9-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,325.00

3,450.00

3,325.00

3,445.00

6,190,900

0.020740741

8-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,300.00

3,390.00

3,260.00

3,375.00

3,621,500

0.022727273

7-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,380.00

3,380.00

3,300.00

3,300.00

5,678,800

-0.023668639

6-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,375.00

3,440.00

3,355.00

3,380.00

5,757,600

-0.005882353

3-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,450.00

3,525.00

3,400.00

3,400.00

7,189,500

-0.035460993

2-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,400.00

3,550.00

3,400.00

3,525.00

4,980,000

0.044444444

1-Jan-14

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,375.00

3,375.00

3,375.00

3,375.00

0

0

31-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,375.00

3,375.00

3,375.00

3,375.00

0

0

30-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,375.00

3,450.00

3,350.00

3,375.00

10,335,000

0

207

27-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,400.00

3,475.00

3,375.00

3,375.00

6,249,500

0.007462687

26-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,350.00

3,350.00

3,350.00

3,350.00

0

0

25-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,350.00

3,350.00

3,350.00

3,350.00

0

0

24-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,350.00

3,375.00

3,300.00

3,350.00

2,380,000

0.007518797

23-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,350.00

3,375.00

3,275.00

3,325.00

3,707,000

-0.022058824

20-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,300.00

3,400.00

3,225.00

3,400.00

8,661,000

0.03030303

19-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,325.00

3,400.00

3,275.00

3,300.00

10,188,500

0.015384615

18-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,300.00

3,325.00

3,225.00

3,250.00

7,729,000

-0.007633588

17-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,150.00

3,300.00

3,150.00

3,275.00

11,933,000

0.048

16-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,200.00

3,225.00

3,100.00

3,125.00

6,228,000

-0.0234375

13-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,375.00

3,375.00

3,200.00

3,200.00

10,087,000

-0.037593985

12-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,425.00

3,425.00

3,325.00

3,325.00

5,184,500

-0.036231884

11-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,450.00

3,500.00

3,400.00

3,450.00

7,715,500

0

10-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,325.00

3,475.00

3,300.00

3,450.00

10,977,000

0.045454545

9-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,350.00

3,375.00

3,300.00

3,300.00

3,179,000

0

6-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,300.00

3,350.00

3,275.00

3,300.00

6,901,000

-0.014925373

5-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,400.00

3,450.00

3,250.00

3,350.00

9,012,000

-0.014705882

4-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,425.00

3,500.00

3,400.00

3,400.00

5,560,000

-0.021582734

3-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,575.00

3,575.00

3,475.00

3,475.00

5,445,000

-0.021126761

2-Dec-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,400.00

3,575.00

3,400.00

3,550.00

5,889,500

0.044117647

29-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,475.00

3,525.00

3,400.00

3,400.00

6,442,000

-0.035460993

28-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,550.00

3,600.00

3,475.00

3,525.00

3,346,500

-0.007042254

27-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,625.00

3,650.00

3,550.00

3,550.00

5,566,000

0

26-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,725.00

3,750.00

3,550.00

3,550.00

13,903,500

-0.053333333

25-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,700.00

3,825.00

3,700.00

3,750.00

5,554,500

0.006711409

22-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,825.00

3,825.00

3,700.00

3,725.00

3,447,500

-0.006666667

208

21-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,600.00

3,775.00

3,600.00

3,750.00

8,156,500

0.006711409

20-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,800.00

3,800.00

3,700.00

3,725.00

9,057,500

-0.006666667

19-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,775.00

3,800.00

3,700.00

3,750.00

3,887,500

-0.006622517

18-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,700.00

3,775.00

3,650.00

3,775.00

7,024,000

0.04137931

15-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,775.00

3,800.00

3,625.00

3,625.00

9,567,000

-0.026845638

14-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,700.00

3,750.00

3,675.00

3,725.00

3,861,000

0.027586207

13-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,700.00

3,750.00

3,625.00

3,625.00

5,554,500

-0.039735099

12-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,850.00

3,875.00

3,775.00

3,775.00

5,571,500

-0.019480519

11-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,975.00

4,000.00

3,825.00

3,850.00

11,569,500

-0.031446541

8-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,825.00

3,975.00

3,725.00

3,975.00

14,797,500

0.025806452

7-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,850.00

3,975.00

3,850.00

3,875.00

11,570,500

0.006493506

6-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,650.00

3,850.00

3,650.00

3,850.00

9,640,500

0.054794521

5-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,650.00

3,650.00

3,650.00

3,650.00

0

0

4-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,600.00

3,675.00

3,575.00

3,650.00

7,395,000

-0.006802721

1-Nov-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,750.00

3,850.00

3,675.00

3,675.00

8,052,500

-0.057692308

31-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,925.00

3,925.00

3,825.00

3,900.00

6,491,500

-0.012658228

30-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,925.00

3,950.00

3,875.00

3,950.00

3,890,500

0.012820513

29-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,900.00

3,900.00

3,850.00

3,900.00

2,603,000

0

28-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,900.00

3,925.00

3,825.00

3,900.00

7,991,000

0.012987013

25-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,950.00

4,025.00

3,825.00

3,850.00

19,414,500

-0.043478261

24-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,050.00

4,075.00

3,900.00

4,025.00

7,831,500

0

23-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,000.00

4,100.00

4,000.00

4,025.00

15,130,500

0.012578616

22-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,075.00

4,075.00

3,950.00

3,975.00

7,419,500

-0.036363636

21-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,025.00

4,175.00

4,025.00

4,125.00

10,112,500

0.03125

18-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,875.00

4,000.00

3,850.00

4,000.00

13,053,500

0.038961039

17-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,775.00

3,850.00

3,750.00

3,850.00

10,072,500

0.033557047

209

16-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,700.00

3,775.00

3,675.00

3,725.00

5,579,500

0

15-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,725.00

3,725.00

3,725.00

3,725.00

0

0

14-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,725.00

3,725.00

3,725.00

3,725.00

0

0

11-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,750.00

3,775.00

3,700.00

3,725.00

5,412,000

0.027586207

10-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,750.00

3,775.00

3,625.00

3,625.00

6,878,500

-0.026845638

9-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,650.00

3,775.00

3,625.00

3,725.00

7,398,500

0.013605442

8-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,475.00

3,675.00

3,475.00

3,675.00

6,678,500

0.027972028

7-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,600.00

3,625.00

3,500.00

3,575.00

4,956,500

-0.006944444

4-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,625.00

3,650.00

3,575.00

3,600.00

2,106,000

-0.01369863

3-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,675.00

3,700.00

3,650.00

3,650.00

3,763,500

0

2-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,650.00

3,725.00

3,625.00

3,650.00

10,611,000

0.013888889

1-Oct-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,450.00

3,600.00

3,450.00

3,600.00

11,666,500

0.058823529

30-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,750.00

3,825.00

3,400.00

3,400.00

22,096,500

-0.116883117

27-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,850.00

3,850.00

3,775.00

3,850.00

6,470,500

0.01986755

26-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,700.00

3,875.00

3,700.00

3,775.00

8,678,500

0.006666667

25-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,750.00

3,825.00

3,625.00

3,750.00

9,071,000

-0.019607843

24-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,850.00

3,950.00

3,725.00

3,825.00

18,037,000

0

23-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,650.00

3,825.00

3,625.00

3,825.00

36,415,500

0.077464789

20-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,200.00

4,225.00

3,550.00

3,550.00

46,938,000

-0.154761905

19-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,100.00

4,600.00

4,100.00

4,200.00

24,523,000

0.063291139

18-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,825.00

3,975.00

3,825.00

3,950.00

9,817,000

0.006369427

17-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,900.00

4,000.00

3,825.00

3,925.00

14,171,500

0.006410256

16-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,850.00

3,900.00

3,800.00

3,900.00

12,722,500

0.026315789

13-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,600.00

3,800.00

3,575.00

3,800.00

11,683,000

0.04109589

12-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,550.00

3,650.00

3,450.00

3,650.00

16,923,500

0.028169014

11-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,500.00

3,700.00

3,350.00

3,550.00

30,169,000

0.021582734

210

10-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,050.00

3,475.00

3,050.00

3,475.00

34,716,500

0.158333333

9-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

2,850.00

3,000.00

2,825.00

3,000.00

20,259,500

0.090909091

6-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

2,625.00

2,775.00

2,575.00

2,750.00

18,235,000

0.067961165

5-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

2,850.00

2,900.00

2,575.00

2,575.00

25,632,000

-0.096491228

4-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

2,975.00

2,975.00

2,775.00

2,850.00

23,290,500

-0.05

3-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,075.00

3,175.00

2,975.00

3,000.00

18,659,500

-0.024390244

2-Sep-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,375.00

3,425.00

3,050.00

3,075.00

17,023,500

-0.088888889

30-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,125.00

3,425.00

3,100.00

3,375.00

26,795,000

0.088709677

29-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,100.00

3,175.00

2,975.00

3,100.00

19,817,500

0.008130081

28-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

2,675.00

3,100.00

2,550.00

3,075.00

22,622,500

0.118181818

27-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

2,950.00

2,950.00

2,675.00

2,750.00

16,649,500

-0.06779661

26-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,050.00

3,150.00

2,950.00

2,950.00

9,654,000

-0.016666667

23-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,250.00

3,325.00

2,975.00

3,000.00

16,521,000

-0.0625

22-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,500.00

3,650.00

3,200.00

3,200.00

30,871,500

-0.129251701

21-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,600.00

3,775.00

3,475.00

3,675.00

11,191,000

0.020833333

20-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

3,625.00

3,750.00

3,350.00

3,600.00

22,384,500

-0.046357616

19-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,050.00

4,125.00

3,775.00

3,775.00

9,171,500

-0.090361446

16-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,250.00

4,250.00

4,150.00

4,150.00

7,765,000

-0.040462428

15-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,325.00

4,350.00

4,250.00

4,325.00

4,056,000

-0.005747126

14-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,250.00

4,375.00

4,250.00

4,350.00

9,709,500

0.023529412

13-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,100.00

4,250.00

4,075.00

4,250.00

8,286,500

0.049382716

12-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,100.00

4,200.00

4,025.00

4,050.00

5,318,000

-0.024096386

9-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,150.00

4,150.00

4,150.00

4,150.00

0

0

8-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,150.00

4,150.00

4,150.00

4,150.00

0

0

7-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,150.00

4,150.00

4,150.00

4,150.00

0

0

6-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,150.00

4,150.00

4,150.00

4,150.00

0

0

211

5-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,150.00

4,150.00

4,150.00

4,150.00

0

0

2-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,125.00

4,150.00

4,000.00

4,150.00

12,157,500

0

1-Aug-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,250.00

4,250.00

4,100.00

4,150.00

7,623,500

-0.034883721

31-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,350.00

4,375.00

4,125.00

4,300.00

14,974,500

-0.011494253

30-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,425.00

4,425.00

4,325.00

4,350.00

4,372,500

0

29-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,300.00

4,400.00

4,225.00

4,350.00

7,012,500

0.01754386

26-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,425.00

4,425.00

4,275.00

4,275.00

11,607,500

-0.033898305

25-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,500.00

4,575.00

4,425.00

4,425.00

7,980,000

-0.027472527

24-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,550.00

4,650.00

4,500.00

4,550.00

8,357,000

-0.005464481

23-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,500.00

4,625.00

4,500.00

4,575.00

11,910,000

0.016666667

22-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,650.00

4,650.00

4,500.00

4,500.00

8,532,500

-0.027027027

19-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,725.00

4,775.00

4,625.00

4,625.00

5,150,500

-0.036458333

18-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,700.00

4,800.00

4,625.00

4,800.00

6,574,000

0.021276596

17-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,700.00

4,750.00

4,575.00

4,700.00

3,320,000

0

16-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,700.00

4,775.00

4,650.00

4,700.00

7,310,500

0

15-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,650.00

4,700.00

4,525.00

4,700.00

5,706,000

0.010752688

12-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,700.00

4,700.00

4,500.00

4,650.00

8,301,000

0.010869565

11-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,450.00

4,650.00

4,425.00

4,600.00

18,417,000

0.045454545

10-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,350.00

4,450.00

4,325.00

4,400.00

10,067,500

0.01734104

9-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,350.00

4,475.00

4,150.00

4,325.00

9,868,000

0.011695906

8-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,475.00

4,475.00

4,275.00

4,275.00

9,003,000

-0.044692737

5-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,450.00

4,500.00

4,325.00

4,475.00

7,367,500

0.028735632

4-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,475.00

4,550.00

4,300.00

4,350.00

9,876,000

-0.011363636

3-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,600.00

4,650.00

4,350.00

4,400.00

26,254,000

-0.063829787

2-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,000.00

5,000.00

4,700.00

4,700.00

11,788,000

-0.050505051

1-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,950.00

5,150.00

4,900.00

4,950.00

8,229,000

#DIV/0!

212

1-Jul-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

39.099998 Dividend

-1

28-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,150.00

5,150.00

4,975.00

5,150.00

19,447,500

0.056410256

27-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,875.00

5,000.00

4,850.00

4,875.00

12,475,500

0.037234043

26-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,700.00

4,800.00

4,525.00

4,700.00

18,394,500

0.068181818

25-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,400.00

4,725.00

4,400.00

4,400.00

13,421,000

-0.032967033

24-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,550.00

4,775.00

4,550.00

4,550.00

8,278,000

-0.010869565

21-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,600.00

4,950.00

4,450.00

4,600.00

26,771,500

-0.021276596

20-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,700.00

4,925.00

4,700.00

4,700.00

13,098,000

-0.06

19-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,000.00

5,150.00

4,950.00

5,000.00

6,403,500

-0.019607843

18-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,100.00

5,150.00

5,000.00

5,100.00

12,667,000

0

17-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,100.00

5,100.00

4,775.00

5,100.00

14,195,000

0.073684211

14-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,750.00

4,850.00

4,450.00

4,750.00

13,781,000

0.079545455

13-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,400.00

4,675.00

4,400.00

4,400.00

13,837,500

-0.068783069

12-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,725.00

4,750.00

4,275.00

4,725.00

13,803,500

0.038461538

11-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,550.00

4,850.00

4,500.00

4,550.00

22,595,500

-0.047120419

10-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,775.00

4,900.00

4,775.00

4,775.00

10,949,500

0.005263158

7-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,750.00

5,000.00

4,750.00

4,750.00

9,743,500

-0.059405941

6-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,050.00

5,050.00

5,050.00

5,050.00

0

0

5-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,050.00

5,050.00

4,875.00

5,050.00

7,512,500

0.01

4-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,000.00

5,000.00

4,850.00

5,000.00

11,428,500

0.020408163

3-Jun-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,900.00

4,975.00

4,850.00

4,900.00

9,260,000

-0.01010101

31-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,950.00

5,150.00

4,950.00

4,950.00

13,972,000

-0.029411765

30-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,100.00

5,150.00

4,950.00

5,100.00

11,633,000

0.02

29-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,000.00

5,250.00

4,975.00

5,000.00

12,619,500

-0.019607843

28-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,100.00

5,150.00

4,925.00

5,100.00

8,642,500

0.00990099

27-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,050.00

5,300.00

4,950.00

5,050.00

18,166,000

-0.047169811

213

24-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,300.00

5,400.00

5,200.00

5,300.00

4,789,500

0.019230769

23-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,200.00

5,500.00

5,200.00

5,200.00

7,358,500

-0.054545455

22-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,500.00

5,550.00

5,250.00

5,500.00

9,296,000

0.028037383

21-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,350.00

5,350.00

5,100.00

5,350.00

7,641,000

0

20-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,350.00

5,400.00

4,950.00

5,350.00

24,130,000

0.086294416

17-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,925.00

4,975.00

4,850.00

4,925.00

4,803,500

0.015463918

16-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,850.00

4,900.00

4,800.00

4,850.00

4,042,000

0

15-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,850.00

4,900.00

4,850.00

4,850.00

3,070,000

-0.010204082

14-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,900.00

4,900.00

4,775.00

4,900.00

5,841,500

0.010309278

13-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,850.00

5,000.00

4,775.00

4,850.00

7,132,500

-0.03

10-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

5,000.00

5,050.00

4,950.00

5,000.00

3,482,500

0.01010101

9-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,950.00

4,950.00

4,950.00

4,950.00

0

0

8-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,950.00

5,050.00

4,925.00

4,950.00

10,279,000

0

7-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,950.00

5,050.00

4,950.00

4,950.00

7,256,500

-0.005025126

6-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,975.00

4,975.00

4,750.00

4,975.00

5,788,000

0.036458333

3-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,800.00

4,850.00

4,775.00

4,800.00

3,195,500

-0.010309278

2-May-13

CPIN

CHAROEN POKPHAND INDONESIA Tbk.

4,850.00

4,975.00

4,825.00

4,850.00

6,349,500

#DIV/0!

214

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

EXCL

XL AXIATA Tbk

4,405.00

4,405.00

4,315.00

4,350.00

2,577,000

-0.014722537

7-Mar-14

EXCL

XL AXIATA Tbk

4,460.00

4,460.00

4,415.00

4,415.00

1,220,700

-0.003386005

6-Mar-14

EXCL

XL AXIATA Tbk

4,465.00

4,465.00

4,425.00

4,430.00

1,194,200

0

5-Mar-14

EXCL

XL AXIATA Tbk

4,465.00

4,465.00

4,425.00

4,430.00

1,722,800

0

4-Mar-14

EXCL

XL AXIATA Tbk

4,450.00

4,470.00

4,405.00

4,430.00

2,190,100

-0.012263099

3-Mar-14

EXCL

XL AXIATA Tbk

4,550.00

4,550.00

4,455.00

4,485.00

3,038,500

-0.035483871

28-Feb-14

EXCL

XL AXIATA Tbk

4,395.00

4,650.00

4,375.00

4,650.00

8,311,300

0.064073227

27-Feb-14

EXCL

XL AXIATA Tbk

4,310.00

4,395.00

4,310.00

4,370.00

2,330,500

0.010404624

26-Feb-14

EXCL

XL AXIATA Tbk

4,300.00

4,370.00

4,300.00

4,325.00

3,680,900

-0.010297483

25-Feb-14

EXCL

XL AXIATA Tbk

4,445.00

4,465.00

4,310.00

4,370.00

4,508,900

-0.016872891

24-Feb-14

EXCL

XL AXIATA Tbk

4,510.00

4,510.00

4,435.00

4,445.00

1,801,500

-0.012222222

21-Feb-14

EXCL

XL AXIATA Tbk

4,480.00

4,515.00

4,455.00

4,500.00

2,544,600

0.006711409

20-Feb-14

EXCL

XL AXIATA Tbk

4,495.00

4,495.00

4,420.00

4,470.00

2,665,400

-0.005561735

19-Feb-14

EXCL

XL AXIATA Tbk

4,490.00

4,510.00

4,420.00

4,495.00

2,305,800

0.002229654

18-Feb-14

EXCL

XL AXIATA Tbk

4,500.00

4,520.00

4,485.00

4,485.00

2,316,800

0.001116071

17-Feb-14

EXCL

XL AXIATA Tbk

4,550.00

4,580.00

4,470.00

4,480.00

4,754,400

-0.013215859

14-Feb-14

EXCL

XL AXIATA Tbk

4,540.00

4,540.00

4,515.00

4,540.00

3,164,700

0.007769145

13-Feb-14

EXCL

XL AXIATA Tbk

4,500.00

4,515.00

4,490.00

4,505.00

2,596,400

0.003340757

12-Feb-14

EXCL

XL AXIATA Tbk

4,495.00

4,530.00

4,485.00

4,490.00

2,795,600

0.001114827

11-Feb-14

EXCL

XL AXIATA Tbk

4,500.00

4,550.00

4,380.00

4,485.00

7,140,400

-0.003333333

10-Feb-14

EXCL

XL AXIATA Tbk

4,850.00

4,890.00

4,455.00

4,500.00

5,740,700

-0.072164948

7-Feb-14

EXCL

XL AXIATA Tbk

4,895.00

4,995.00

4,850.00

4,850.00

2,591,200

-0.004106776

6-Feb-14

EXCL

XL AXIATA Tbk

4,820.00

4,900.00

4,820.00

4,870.00

1,117,300

0.014583333

5-Feb-14

EXCL

XL AXIATA Tbk

4,870.00

4,935.00

4,785.00

4,800.00

3,601,100

-0.011328527

4-Feb-14

EXCL

XL AXIATA Tbk

4,855.00

4,890.00

4,840.00

4,855.00

875,700

-0.01019368

215

3-Feb-14

EXCL

XL AXIATA Tbk

4,915.00

5,000.00

4,835.00

4,905.00

5,194,800

0.011340206

31-Jan-14

EXCL

XL AXIATA Tbk

4,850.00

4,850.00

4,850.00

4,850.00

0

0

30-Jan-14

EXCL

XL AXIATA Tbk

4,985.00

4,985.00

4,850.00

4,850.00

2,827,400

-0.028056112

29-Jan-14

EXCL

XL AXIATA Tbk

5,000.00

5,050.00

4,980.00

4,990.00

1,891,400

-0.002

28-Jan-14

EXCL

XL AXIATA Tbk

4,980.00

5,075.00

4,900.00

5,000.00

3,317,800

0.020408163

27-Jan-14

EXCL

XL AXIATA Tbk

4,995.00

5,050.00

4,900.00

4,900.00

3,841,500

-0.024875622

24-Jan-14

EXCL

XL AXIATA Tbk

5,025.00

5,200.00

5,025.00

5,025.00

1,785,300

-0.033653846

23-Jan-14

EXCL

XL AXIATA Tbk

5,225.00

5,225.00

5,075.00

5,200.00

2,404,000

-0.00952381

22-Jan-14

EXCL

XL AXIATA Tbk

5,200.00

5,250.00

5,125.00

5,250.00

2,188,800

0.019417476

21-Jan-14

EXCL

XL AXIATA Tbk

5,200.00

5,225.00

5,150.00

5,150.00

1,753,900

-0.014354067

20-Jan-14

EXCL

XL AXIATA Tbk

5,125.00

5,225.00

5,125.00

5,225.00

1,503,700

0.019512195

17-Jan-14

EXCL

XL AXIATA Tbk

5,125.00

5,200.00

5,100.00

5,125.00

1,648,100

0.009852217

16-Jan-14

EXCL

XL AXIATA Tbk

5,275.00

5,275.00

5,075.00

5,075.00

1,051,600

-0.037914692

15-Jan-14

EXCL

XL AXIATA Tbk

5,225.00

5,300.00

5,125.00

5,275.00

2,946,600

0.009569378

14-Jan-14

EXCL

XL AXIATA Tbk

5,225.00

5,225.00

5,225.00

5,225.00

0

0

13-Jan-14

EXCL

XL AXIATA Tbk

5,075.00

5,250.00

5,000.00

5,225.00

1,675,200

0.039800995

10-Jan-14

EXCL

XL AXIATA Tbk

5,150.00

5,150.00

5,025.00

5,025.00

1,828,700

-0.009852217

9-Jan-14

EXCL

XL AXIATA Tbk

5,100.00

5,175.00

5,075.00

5,075.00

887,100

-0.004901961

8-Jan-14

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,075.00

5,100.00

2,213,600

-0.019230769

7-Jan-14

EXCL

XL AXIATA Tbk

5,125.00

5,200.00

5,100.00

5,200.00

1,362,900

0.004830918

6-Jan-14

EXCL

XL AXIATA Tbk

5,150.00

5,200.00

5,050.00

5,175.00

1,751,300

-0.004807692

3-Jan-14

EXCL

XL AXIATA Tbk

5,050.00

5,200.00

5,000.00

5,200.00

3,136,500

0.009708738

2-Jan-14

EXCL

XL AXIATA Tbk

5,200.00

5,250.00

5,050.00

5,150.00

1,214,500

-0.009615385

1-Jan-14

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,200.00

5,200.00

0

0

31-Dec-13

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,200.00

5,200.00

0

0

30-Dec-13

EXCL

XL AXIATA Tbk

4,975.00

5,200.00

4,975.00

5,200.00

5,888,000

0.04

216

27-Dec-13

EXCL

XL AXIATA Tbk

5,100.00

5,150.00

5,000.00

5,000.00

803,500

-0.00990099

26-Dec-13

EXCL

XL AXIATA Tbk

5,050.00

5,050.00

5,050.00

5,050.00

0

0

25-Dec-13

EXCL

XL AXIATA Tbk

5,050.00

5,050.00

5,050.00

5,050.00

0

0

24-Dec-13

EXCL

XL AXIATA Tbk

5,050.00

5,200.00

5,050.00

5,050.00

404,000

-0.028846154

23-Dec-13

EXCL

XL AXIATA Tbk

5,100.00

5,200.00

4,975.00

5,200.00

7,223,000

0.019607843

20-Dec-13

EXCL

XL AXIATA Tbk

5,000.00

5,100.00

4,925.00

5,100.00

5,430,000

0.03030303

19-Dec-13

EXCL

XL AXIATA Tbk

5,000.00

5,100.00

4,925.00

4,950.00

3,583,500

-0.01

18-Dec-13

EXCL

XL AXIATA Tbk

4,975.00

5,000.00

4,975.00

5,000.00

2,356,000

0

17-Dec-13

EXCL

XL AXIATA Tbk

4,900.00

5,050.00

4,900.00

5,000.00

3,452,500

0.03626943

16-Dec-13

EXCL

XL AXIATA Tbk

4,950.00

5,050.00

4,825.00

4,825.00

3,881,500

-0.025252525

13-Dec-13

EXCL

XL AXIATA Tbk

5,050.00

5,050.00

4,925.00

4,950.00

2,293,000

-0.005025126

12-Dec-13

EXCL

XL AXIATA Tbk

4,950.00

5,000.00

4,925.00

4,975.00

2,670,000

0

11-Dec-13

EXCL

XL AXIATA Tbk

5,000.00

5,050.00

4,900.00

4,975.00

4,110,500

-0.024509804

10-Dec-13

EXCL

XL AXIATA Tbk

4,975.00

5,100.00

4,975.00

5,100.00

3,176,500

0.02

9-Dec-13

EXCL

XL AXIATA Tbk

4,900.00

5,100.00

4,825.00

5,000.00

4,197,000

0.041666667

6-Dec-13

EXCL

XL AXIATA Tbk

4,925.00

4,925.00

4,800.00

4,800.00

1,979,500

-0.025380711

5-Dec-13

EXCL

XL AXIATA Tbk

4,750.00

4,925.00

4,725.00

4,925.00

1,652,000

0.026041667

4-Dec-13

EXCL

XL AXIATA Tbk

4,900.00

4,900.00

4,800.00

4,800.00

4,204,500

-0.010309278

3-Dec-13

EXCL

XL AXIATA Tbk

4,925.00

5,000.00

4,850.00

4,850.00

3,295,500

0

2-Dec-13

EXCL

XL AXIATA Tbk

5,150.00

5,250.00

4,850.00

4,850.00

3,668,000

-0.03

29-Nov-13

EXCL

XL AXIATA Tbk

5,000.00

5,150.00

4,950.00

5,000.00

2,499,000

0.005025126

28-Nov-13

EXCL

XL AXIATA Tbk

4,900.00

4,975.00

4,800.00

4,975.00

6,881,500

0.031088083

27-Nov-13

EXCL

XL AXIATA Tbk

5,150.00

5,150.00

4,825.00

4,825.00

2,601,500

-0.053921569

26-Nov-13

EXCL

XL AXIATA Tbk

4,975.00

5,100.00

4,800.00

5,100.00

3,736,000

0.035532995

25-Nov-13

EXCL

XL AXIATA Tbk

5,000.00

5,100.00

4,725.00

4,925.00

8,648,500

-0.04368932

22-Nov-13

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,100.00

5,150.00

6,797,000

0

217

21-Nov-13

EXCL

XL AXIATA Tbk

5,000.00

5,150.00

5,000.00

5,150.00

1,231,500

0.03

20-Nov-13

EXCL

XL AXIATA Tbk

5,150.00

5,150.00

4,900.00

5,000.00

4,375,000

-0.029126214

19-Nov-13

EXCL

XL AXIATA Tbk

5,050.00

5,150.00

4,975.00

5,150.00

3,333,500

0.01980198

18-Nov-13

EXCL

XL AXIATA Tbk

4,900.00

5,050.00

4,875.00

5,050.00

2,789,500

0.035897436

15-Nov-13

EXCL

XL AXIATA Tbk

4,875.00

4,875.00

4,775.00

4,875.00

2,706,500

0

14-Nov-13

EXCL

XL AXIATA Tbk

4,825.00

4,900.00

4,825.00

4,875.00

2,547,000

0

13-Nov-13

EXCL

XL AXIATA Tbk

4,700.00

4,875.00

4,700.00

4,875.00

3,048,500

0.020942408

12-Nov-13

EXCL

XL AXIATA Tbk

4,700.00

4,900.00

4,700.00

4,775.00

1,374,500

-0.005208333

11-Nov-13

EXCL

XL AXIATA Tbk

4,800.00

4,850.00

4,750.00

4,800.00

2,106,000

-0.005181347

8-Nov-13

EXCL

XL AXIATA Tbk

4,775.00

4,900.00

4,700.00

4,825.00

2,364,500

-0.015306122

7-Nov-13

EXCL

XL AXIATA Tbk

4,625.00

4,900.00

4,575.00

4,900.00

3,427,000

0.059459459

6-Nov-13

EXCL

XL AXIATA Tbk

4,475.00

4,625.00

4,475.00

4,625.00

1,721,000

0.039325843

5-Nov-13

EXCL

XL AXIATA Tbk

4,450.00

4,450.00

4,450.00

4,450.00

0

0

4-Nov-13

EXCL

XL AXIATA Tbk

4,400.00

4,525.00

4,400.00

4,450.00

2,184,000

0

1-Nov-13

EXCL

XL AXIATA Tbk

4,425.00

4,550.00

4,400.00

4,450.00

3,111,500

-0.005586592

31-Oct-13

EXCL

XL AXIATA Tbk

4,450.00

4,525.00

4,425.00

4,475.00

5,781,500

-0.005555556

30-Oct-13

EXCL

XL AXIATA Tbk

4,475.00

4,500.00

4,400.00

4,500.00

4,988,500

0.005586592

29-Oct-13

EXCL

XL AXIATA Tbk

4,475.00

4,500.00

4,425.00

4,475.00

5,091,000

0

28-Oct-13

EXCL

XL AXIATA Tbk

4,400.00

4,500.00

4,375.00

4,475.00

6,117,500

0.017045455

25-Oct-13

EXCL

XL AXIATA Tbk

4,550.00

4,550.00

4,375.00

4,400.00

4,082,000

-0.027624309

24-Oct-13

EXCL

XL AXIATA Tbk

4,600.00

4,700.00

4,500.00

4,525.00

4,224,000

-0.032085561

23-Oct-13

EXCL

XL AXIATA Tbk

4,700.00

4,725.00

4,650.00

4,675.00

909,500

-0.005319149

22-Oct-13

EXCL

XL AXIATA Tbk

4,675.00

4,800.00

4,650.00

4,700.00

3,161,500

-0.020833333

21-Oct-13

EXCL

XL AXIATA Tbk

4,900.00

4,900.00

4,750.00

4,800.00

5,551,500

-0.020408163

18-Oct-13

EXCL

XL AXIATA Tbk

4,650.00

4,900.00

4,650.00

4,900.00

2,457,000

0.048128342

17-Oct-13

EXCL

XL AXIATA Tbk

4,650.00

4,700.00

4,600.00

4,675.00

2,859,500

0.016304348

218

16-Oct-13

EXCL

XL AXIATA Tbk

4,750.00

4,775.00

4,600.00

4,600.00

2,719,000

-0.031578947

15-Oct-13

EXCL

XL AXIATA Tbk

4,750.00

4,750.00

4,750.00

4,750.00

0

0

14-Oct-13

EXCL

XL AXIATA Tbk

4,750.00

4,750.00

4,750.00

4,750.00

0

0

11-Oct-13

EXCL

XL AXIATA Tbk

4,775.00

4,775.00

4,700.00

4,750.00

3,128,000

0.016042781

10-Oct-13

EXCL

XL AXIATA Tbk

4,675.00

4,725.00

4,600.00

4,675.00

3,649,500

0

9-Oct-13

EXCL

XL AXIATA Tbk

4,600.00

4,700.00

4,600.00

4,675.00

1,211,500

-0.015789474

8-Oct-13

EXCL

XL AXIATA Tbk

4,500.00

4,750.00

4,500.00

4,750.00

2,319,000

0.032608696

7-Oct-13

EXCL

XL AXIATA Tbk

4,625.00

4,650.00

4,500.00

4,600.00

1,409,000

-0.010752688

4-Oct-13

EXCL

XL AXIATA Tbk

4,625.00

4,750.00

4,575.00

4,650.00

2,609,500

0.005405405

3-Oct-13

EXCL

XL AXIATA Tbk

4,400.00

4,625.00

4,350.00

4,625.00

1,782,500

0.051136364

2-Oct-13

EXCL

XL AXIATA Tbk

4,175.00

4,400.00

4,175.00

4,400.00

1,741,000

0.047619048

1-Oct-13

EXCL

XL AXIATA Tbk

4,250.00

4,275.00

4,125.00

4,200.00

2,981,500

-0.011764706

30-Sep-13

EXCL

XL AXIATA Tbk

4,450.00

4,475.00

4,250.00

4,250.00

5,297,000

-0.039548023

27-Sep-13

EXCL

XL AXIATA Tbk

4,400.00

4,475.00

4,375.00

4,425.00

5,091,500

0.011428571

26-Sep-13

EXCL

XL AXIATA Tbk

4,200.00

4,425.00

4,200.00

4,375.00

8,830,500

0.041666667

25-Sep-13

EXCL

XL AXIATA Tbk

3,975.00

4,225.00

3,975.00

4,200.00

1,968,500

-0.011764706

24-Sep-13

EXCL

XL AXIATA Tbk

4,475.00

4,475.00

4,225.00

4,250.00

6,034,500

-0.028571429

23-Sep-13

EXCL

XL AXIATA Tbk

4,475.00

4,475.00

4,250.00

4,375.00

7,152,500

-0.022346369

20-Sep-13

EXCL

XL AXIATA Tbk

4,800.00

4,800.00

4,475.00

4,475.00

20,410,000

-0.062827225

19-Sep-13

EXCL

XL AXIATA Tbk

4,700.00

4,925.00

4,700.00

4,775.00

29,553,500

0.038043478

18-Sep-13

EXCL

XL AXIATA Tbk

4,675.00

4,675.00

4,500.00

4,600.00

3,871,000

-0.016042781

17-Sep-13

EXCL

XL AXIATA Tbk

4,325.00

4,700.00

4,325.00

4,675.00

8,114,500

0.050561798

16-Sep-13

EXCL

XL AXIATA Tbk

4,400.00

4,450.00

4,375.00

4,450.00

8,515,000

0.011363636

13-Sep-13

EXCL

XL AXIATA Tbk

4,400.00

4,400.00

4,300.00

4,400.00

3,721,500

0

12-Sep-13

EXCL

XL AXIATA Tbk

4,425.00

4,425.00

4,250.00

4,400.00

2,845,500

0.005714286

11-Sep-13

EXCL

XL AXIATA Tbk

4,475.00

4,475.00

4,225.00

4,375.00

3,592,500

-0.005681818

219

10-Sep-13

EXCL

XL AXIATA Tbk

4,075.00

4,400.00

4,050.00

4,400.00

8,911,000

0.093167702

9-Sep-13

EXCL

XL AXIATA Tbk

4,175.00

4,175.00

4,025.00

4,025.00

5,965,500

-0.024242424

6-Sep-13

EXCL

XL AXIATA Tbk

4,275.00

4,275.00

4,025.00

4,125.00

7,940,000

-0.029411765

5-Sep-13

EXCL

XL AXIATA Tbk

4,125.00

4,250.00

4,125.00

4,250.00

4,845,500

0.03030303

4-Sep-13

EXCL

XL AXIATA Tbk

4,125.00

4,225.00

4,125.00

4,125.00

1,441,500

0

3-Sep-13

EXCL

XL AXIATA Tbk

4,125.00

4,175.00

4,100.00

4,125.00

1,592,500

0

2-Sep-13

EXCL

XL AXIATA Tbk

4,350.00

4,475.00

4,125.00

4,125.00

2,458,500

-0.078212291

30-Aug-13

EXCL

XL AXIATA Tbk

4,325.00

4,475.00

4,175.00

4,475.00

5,031,000

0.040697674

29-Aug-13

EXCL

XL AXIATA Tbk

4,250.00

4,325.00

4,150.00

4,300.00

3,837,500

0

28-Aug-13

EXCL

XL AXIATA Tbk

4,250.00

4,350.00

4,125.00

4,300.00

5,228,000

0

27-Aug-13

EXCL

XL AXIATA Tbk

4,325.00

4,400.00

4,275.00

4,300.00

20,070,500

-0.017142857

26-Aug-13

EXCL

XL AXIATA Tbk

4,325.00

4,475.00

4,300.00

4,375.00

10,308,000

0.011560694

23-Aug-13

EXCL

XL AXIATA Tbk

4,100.00

4,350.00

4,100.00

4,325.00

10,266,000

0.029761905

22-Aug-13

EXCL

XL AXIATA Tbk

4,100.00

4,250.00

4,100.00

4,200.00

3,398,500

0

21-Aug-13

EXCL

XL AXIATA Tbk

4,150.00

4,225.00

4,075.00

4,200.00

4,775,500

0.012048193

20-Aug-13

EXCL

XL AXIATA Tbk

4,050.00

4,200.00

3,750.00

4,150.00

3,866,000

0.006060606

19-Aug-13

EXCL

XL AXIATA Tbk

4,075.00

4,150.00

4,075.00

4,125.00

2,387,000

-0.006024096

16-Aug-13

EXCL

XL AXIATA Tbk

4,200.00

4,250.00

4,125.00

4,150.00

7,880,000

-0.017751479

15-Aug-13

EXCL

XL AXIATA Tbk

4,125.00

4,225.00

4,075.00

4,225.00

2,693,500

0.018072289

14-Aug-13

EXCL

XL AXIATA Tbk

4,100.00

4,150.00

4,025.00

4,150.00

2,545,000

0.012195122

13-Aug-13

EXCL

XL AXIATA Tbk

4,325.00

4,325.00

4,050.00

4,100.00

4,610,000

-0.040935673

12-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,525.00

4,275.00

4,275.00

4,138,500

-0.039325843

9-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,450.00

4,450.00

4,450.00

0

0

8-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,450.00

4,450.00

4,450.00

0

0

7-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,450.00

4,450.00

4,450.00

0

0

6-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,450.00

4,450.00

4,450.00

0

0

220

5-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,450.00

4,450.00

4,450.00

0

0

2-Aug-13

EXCL

XL AXIATA Tbk

4,400.00

4,500.00

4,350.00

4,450.00

807,500

0.028901734

1-Aug-13

EXCL

XL AXIATA Tbk

4,450.00

4,500.00

4,325.00

4,325.00

5,883,000

-0.038888889

31-Jul-13

EXCL

XL AXIATA Tbk

4,675.00

4,675.00

4,450.00

4,500.00

1,546,000

-0.032258065

30-Jul-13

EXCL

XL AXIATA Tbk

4,700.00

4,700.00

4,575.00

4,650.00

721,000

0

29-Jul-13

EXCL

XL AXIATA Tbk

4,675.00

4,675.00

4,650.00

4,650.00

1,249,000

-0.005347594

26-Jul-13

EXCL

XL AXIATA Tbk

4,650.00

4,700.00

4,650.00

4,675.00

1,725,000

0

25-Jul-13

EXCL

XL AXIATA Tbk

4,700.00

4,725.00

4,675.00

4,675.00

3,346,000

0

24-Jul-13

EXCL

XL AXIATA Tbk

4,700.00

4,700.00

4,650.00

4,675.00

4,515,500

-0.005319149

23-Jul-13

EXCL

XL AXIATA Tbk

4,700.00

4,750.00

4,650.00

4,700.00

6,126,500

-0.010526316

22-Jul-13

EXCL

XL AXIATA Tbk

4,575.00

4,750.00

4,525.00

4,750.00

3,074,500

0.038251366

19-Jul-13

EXCL

XL AXIATA Tbk

4,600.00

4,625.00

4,550.00

4,575.00

3,578,000

-0.036842105

18-Jul-13

EXCL

XL AXIATA Tbk

4,500.00

4,750.00

4,500.00

4,750.00

1,029,000

0.021505376

17-Jul-13

EXCL

XL AXIATA Tbk

4,625.00

4,700.00

4,600.00

4,650.00

2,042,000

0.010869565

16-Jul-13

EXCL

XL AXIATA Tbk

4,600.00

4,675.00

4,575.00

4,600.00

904,500

-0.021276596

15-Jul-13

EXCL

XL AXIATA Tbk

4,525.00

4,700.00

4,450.00

4,700.00

3,032,500

0.016216216

12-Jul-13

EXCL

XL AXIATA Tbk

4,450.00

4,625.00

4,450.00

4,625.00

1,834,000

0.04519774

11-Jul-13

EXCL

XL AXIATA Tbk

4,300.00

4,425.00

4,300.00

4,425.00

5,492,500

0.029069767

10-Jul-13

EXCL

XL AXIATA Tbk

4,225.00

4,350.00

4,225.00

4,300.00

2,747,500

0.017751479

9-Jul-13

EXCL

XL AXIATA Tbk

4,325.00

4,375.00

4,225.00

4,225.00

3,539,000

-0.011695906

8-Jul-13

EXCL

XL AXIATA Tbk

4,325.00

4,350.00

4,250.00

4,275.00

4,887,000

-0.028409091

5-Jul-13

EXCL

XL AXIATA Tbk

4,600.00

4,650.00

4,275.00

4,400.00

7,847,000

-0.043478261

4-Jul-13

EXCL

XL AXIATA Tbk

4,650.00

4,650.00

4,575.00

4,600.00

1,273,500

-0.005405405

3-Jul-13

EXCL

XL AXIATA Tbk

4,825.00

4,825.00

4,600.00

4,625.00

4,190,000

-0.036458333

2-Jul-13

EXCL

XL AXIATA Tbk

4,825.00

4,825.00

4,750.00

4,800.00

3,459,000

-0.005181347

1-Jul-13

EXCL

XL AXIATA Tbk

4,825.00

4,850.00

4,750.00

4,825.00

2,582,000

0

221

28-Jun-13

EXCL

XL AXIATA Tbk

4,825.00

4,875.00

4,775.00

4,825.00

6,419,000

0.021164021

27-Jun-13

EXCL

XL AXIATA Tbk

4,725.00

4,750.00

4,600.00

4,725.00

6,922,500

0.05

26-Jun-13

EXCL

XL AXIATA Tbk

4,500.00

4,625.00

4,475.00

4,500.00

2,512,500

0.022727273

25-Jun-13

EXCL

XL AXIATA Tbk

4,400.00

4,500.00

4,400.00

4,400.00

2,294,000

0

24-Jun-13

EXCL

XL AXIATA Tbk

4,400.00

4,450.00

4,325.00

4,400.00

1,723,500

0.01734104

21-Jun-13

EXCL

XL AXIATA Tbk

4,325.00

4,375.00

4,200.00

4,325.00

4,594,500

0.005813953

20-Jun-13

EXCL

XL AXIATA Tbk

4,300.00

4,425.00

4,275.00

4,300.00

3,778,000

-0.022727273

19-Jun-13

EXCL

XL AXIATA Tbk

4,400.00

4,550.00

4,400.00

4,400.00

3,417,000

-0.022222222

18-Jun-13

EXCL

XL AXIATA Tbk

4,500.00

4,600.00

4,450.00

4,500.00

2,500,500

0.011235955

17-Jun-13

EXCL

XL AXIATA Tbk

4,450.00

4,475.00

4,375.00

4,450.00

582,500

0.011363636

14-Jun-13

EXCL

XL AXIATA Tbk

4,400.00

4,475.00

4,275.00

4,400.00

2,350,000

0.035294118

13-Jun-13

EXCL

XL AXIATA Tbk

4,250.00

4,350.00

4,250.00

4,250.00

4,766,500

-0.034090909

12-Jun-13

EXCL

XL AXIATA Tbk

4,400.00

4,500.00

4,350.00

4,400.00

6,962,500

-0.022222222

11-Jun-13

EXCL

XL AXIATA Tbk

4,500.00

4,550.00

4,225.00

4,500.00

6,410,500

-0.005524862

10-Jun-13

EXCL

XL AXIATA Tbk

4,525.00

4,775.00

4,525.00

4,525.00

4,207,500

-0.052356021

7-Jun-13

EXCL

XL AXIATA Tbk

4,775.00

4,825.00

4,750.00

4,775.00

2,618,000

-0.005208333

6-Jun-13

EXCL

XL AXIATA Tbk

4,800.00

4,800.00

4,800.00

4,800.00

0

0

5-Jun-13

EXCL

XL AXIATA Tbk

4,800.00

4,850.00

4,725.00

4,800.00

4,301,000

-0.010309278

4-Jun-13

EXCL

XL AXIATA Tbk

4,850.00

4,925.00

4,750.00

4,850.00

6,293,500

-0.010204082

3-Jun-13

EXCL

XL AXIATA Tbk

4,900.00

4,950.00

4,825.00

4,900.00

5,288,000

-0.02

31-May-13

EXCL

XL AXIATA Tbk

5,000.00

5,150.00

4,925.00

5,000.00

12,772,500

-0.00990099

30-May-13

EXCL

XL AXIATA Tbk

5,050.00

5,150.00

5,050.00

5,050.00

2,121,500

-0.009803922

29-May-13

EXCL

XL AXIATA Tbk

5,100.00

5,200.00

4,950.00

5,100.00

6,421,000

0.02

28-May-13

EXCL

XL AXIATA Tbk

5,000.00

5,050.00

4,950.00

5,000.00

3,152,500

-0.00990099

27-May-13

EXCL

XL AXIATA Tbk

5,050.00

5,150.00

5,000.00

5,050.00

3,039,500

-0.009803922

24-May-13

EXCL

XL AXIATA Tbk

5,100.00

5,150.00

5,050.00

5,100.00

1,797,000

0

222

23-May-13

EXCL

XL AXIATA Tbk

5,100.00

5,150.00

5,000.00

5,100.00

9,776,500

-0.019230769

22-May-13

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,100.00

5,200.00

1,480,000

0

21-May-13

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,100.00

5,200.00

5,730,500

0.009708738

20-May-13

EXCL

XL AXIATA Tbk

5,150.00

5,250.00

5,150.00

5,150.00

7,926,500

-0.009615385

17-May-13

EXCL

XL AXIATA Tbk

5,200.00

5,200.00

5,150.00

5,200.00

4,228,000

0.009708738

16-May-13

EXCL

XL AXIATA Tbk

5,150.00

5,200.00

5,100.00

5,150.00

1,960,000

0.009803922

15-May-13

EXCL

XL AXIATA Tbk

5,100.00

5,150.00

5,100.00

5,100.00

3,381,500

-0.009708738

14-May-13

EXCL

XL AXIATA Tbk

5,150.00

5,150.00

5,050.00

5,150.00

3,623,500

0.009803922

13-May-13

EXCL

XL AXIATA Tbk

5,100.00

5,150.00

5,000.00

5,100.00

10,402,500

0.025125628

10-May-13

EXCL

XL AXIATA Tbk

4,975.00

5,050.00

4,925.00

4,975.00

9,268,500

0.015306122

9-May-13

EXCL

XL AXIATA Tbk

4,900.00

4,900.00

4,900.00

4,900.00

0

0

8-May-13

EXCL

XL AXIATA Tbk

4,900.00

4,900.00

4,850.00

4,900.00

11,366,500

0.015544041

7-May-13

EXCL

XL AXIATA Tbk

4,825.00

4,925.00

4,800.00

4,825.00

5,576,000

-0.005154639

6-May-13

EXCL

XL AXIATA Tbk

4,850.00

4,900.00

4,725.00

4,850.00

10,406,000

0.026455026

3-May-13

EXCL

XL AXIATA Tbk

4,725.00

4,775.00

4,575.00

4,725.00

8,850,500

3-May-13

EXCL

XL AXIATA Tbk

2-May-13

EXCL

XL AXIATA Tbk

#DIV/0!

114.75 Dividend 4,700.00

5,050.00

4,625.00

223

4,700.00

-1 20,352,000

#DIV/0!

Date

Kode

Nama Perusahaan

10-Mar-14

GGRM

7-Mar-14

High

Low

GUDANG GARAM Tbk.

46,700.00

47,350.00

46,600.00

47,350.00

586,300

0.003177966

GGRM

GUDANG GARAM Tbk.

47,400.00

47,550.00

47,075.00

47,200.00

497,800

0.004255319

6-Mar-14

GGRM

GUDANG GARAM Tbk.

48,150.00

48,150.00

46,525.00

47,000.00

1,684,000

-0.018276762

5-Mar-14

GGRM

GUDANG GARAM Tbk.

47,525.00

48,275.00

47,500.00

47,875.00

897,100

0.007894737

4-Mar-14

GGRM

GUDANG GARAM Tbk.

47,100.00

47,500.00

47,100.00

47,500.00

630,900

0.003167899

3-Mar-14

GGRM

GUDANG GARAM Tbk.

47,000.00

47,500.00

46,850.00

47,350.00

940,700

-0.007337526

28-Feb-14

GGRM

GUDANG GARAM Tbk.

48,200.00

48,500.00

47,700.00

47,700.00

1,257,100

-0.010373444

27-Feb-14

GGRM

GUDANG GARAM Tbk.

46,525.00

48,300.00

46,525.00

48,200.00

760,500

0.02771855

26-Feb-14

GGRM

GUDANG GARAM Tbk.

47,500.00

47,500.00

46,525.00

46,900.00

985,700

-0.00212766

25-Feb-14

GGRM

GUDANG GARAM Tbk.

47,000.00

48,350.00

46,500.00

47,000.00

1,305,600

-0.017763845

24-Feb-14

GGRM

GUDANG GARAM Tbk.

47,900.00

48,400.00

47,475.00

47,850.00

571,700

-0.001043841

21-Feb-14

GGRM

GUDANG GARAM Tbk.

46,975.00

47,900.00

46,800.00

47,900.00

1,232,300

0.027896996

20-Feb-14

GGRM

GUDANG GARAM Tbk.

46,750.00

47,200.00

46,500.00

46,600.00

1,380,900

-0.003208556

19-Feb-14

GGRM

GUDANG GARAM Tbk.

45,500.00

47,000.00

45,450.00

46,750.00

3,520,800

0.027472527

18-Feb-14

GGRM

GUDANG GARAM Tbk.

44,000.00

45,575.00

43,850.00

45,500.00

3,978,800

0.042382589

17-Feb-14

GGRM

GUDANG GARAM Tbk.

44,000.00

44,000.00

43,575.00

43,650.00

1,183,700

0

14-Feb-14

GGRM

GUDANG GARAM Tbk.

44,500.00

44,500.00

43,475.00

43,650.00

1,137,700

-0.01578354

13-Feb-14

GGRM

GUDANG GARAM Tbk.

44,500.00

44,500.00

43,800.00

44,350.00

1,073,200

-0.002249719

12-Feb-14

GGRM

GUDANG GARAM Tbk.

44,550.00

44,600.00

44,275.00

44,450.00

322,800

-0.001123596

11-Feb-14

GGRM

GUDANG GARAM Tbk.

44,500.00

44,575.00

44,200.00

44,500.00

738,300

0

10-Feb-14

GGRM

GUDANG GARAM Tbk.

44,150.00

44,500.00

44,050.00

44,500.00

1,133,200

0.013667426

7-Feb-14

GGRM

GUDANG GARAM Tbk.

44,500.00

44,500.00

43,750.00

43,900.00

805,800

-0.010146561

6-Feb-14

GGRM

GUDANG GARAM Tbk.

43,350.00

44,350.00

43,200.00

44,350.00

1,144,800

0.023068051

5-Feb-14

GGRM

GUDANG GARAM Tbk.

43,000.00

43,500.00

42,525.00

43,350.00

1,363,600

0.017605634

4-Feb-14

GGRM

GUDANG GARAM Tbk.

42,600.00

43,000.00

40,600.00

42,600.00

931,200

0.020359281

224

Close

Volume

ACTUAL RETURN

Open

3-Feb-14

GGRM

GUDANG GARAM Tbk.

42,050.00

42,125.00

41,500.00

41,750.00

420,200

-0.003579952

31-Jan-14

GGRM

GUDANG GARAM Tbk.

41,900.00

41,900.00

41,900.00

41,900.00

0

0

30-Jan-14

GGRM

GUDANG GARAM Tbk.

41,300.00

42,100.00

41,100.00

41,900.00

694,000

-0.006520451

29-Jan-14

GGRM

GUDANG GARAM Tbk.

41,500.00

43,225.00

41,400.00

42,175.00

1,927,400

0.028658537

28-Jan-14

GGRM

GUDANG GARAM Tbk.

40,425.00

41,200.00

39,700.00

41,000.00

2,432,000

0.014223871

27-Jan-14

GGRM

GUDANG GARAM Tbk.

41,050.00

41,100.00

39,925.00

40,425.00

3,212,800

-0.040925267

24-Jan-14

GGRM

GUDANG GARAM Tbk.

42,150.00

44,025.00

42,050.00

42,150.00

1,933,200

-0.03159104

23-Jan-14

GGRM

GUDANG GARAM Tbk.

44,800.00

44,900.00

43,250.00

43,525.00

796,900

-0.029001673

22-Jan-14

GGRM

GUDANG GARAM Tbk.

44,400.00

45,000.00

44,075.00

44,825.00

585,500

-0.003888889

21-Jan-14

GGRM

GUDANG GARAM Tbk.

45,350.00

45,525.00

44,000.00

45,000.00

857,500

-0.007717751

20-Jan-14

GGRM

GUDANG GARAM Tbk.

45,300.00

45,450.00

45,000.00

45,350.00

566,900

0.007777778

17-Jan-14

GGRM

GUDANG GARAM Tbk.

44,800.00

45,000.00

44,075.00

45,000.00

545,900

0.004464286

16-Jan-14

GGRM

GUDANG GARAM Tbk.

44,100.00

45,050.00

44,050.00

44,800.00

1,681,400

0.017603634

15-Jan-14

GGRM

GUDANG GARAM Tbk.

42,400.00

44,525.00

42,400.00

44,025.00

1,897,700

0.033450704

14-Jan-14

GGRM

GUDANG GARAM Tbk.

42,600.00

42,600.00

42,600.00

42,600.00

0

0

13-Jan-14

GGRM

GUDANG GARAM Tbk.

43,000.00

43,000.00

42,250.00

42,600.00

1,438,000

0.002352941

10-Jan-14

GGRM

GUDANG GARAM Tbk.

41,900.00

42,500.00

41,650.00

42,500.00

2,859,700

0.014319809

9-Jan-14

GGRM

GUDANG GARAM Tbk.

42,050.00

42,050.00

41,650.00

41,900.00

1,689,500

-0.003567182

8-Jan-14

GGRM

GUDANG GARAM Tbk.

42,700.00

42,800.00

42,000.00

42,050.00

1,300,500

-0.019241983

7-Jan-14

GGRM

GUDANG GARAM Tbk.

42,950.00

43,050.00

42,100.00

42,875.00

999,500

0.008823529

6-Jan-14

GGRM

GUDANG GARAM Tbk.

42,000.00

42,600.00

42,000.00

42,500.00

797,300

0

3-Jan-14

GGRM

GUDANG GARAM Tbk.

41,600.00

43,100.00

41,550.00

42,500.00

973,000

-0.005847953

2-Jan-14

GGRM

GUDANG GARAM Tbk.

42,300.00

42,750.00

42,050.00

42,750.00

558,000

0.017857143

1-Jan-14

GGRM

GUDANG GARAM Tbk.

42,000.00

42,000.00

42,000.00

42,000.00

0

0

31-Dec-13

GGRM

GUDANG GARAM Tbk.

42,000.00

42,000.00

42,000.00

42,000.00

0

0

30-Dec-13

GGRM

GUDANG GARAM Tbk.

41,800.00

42,000.00

41,450.00

42,000.00

1,202,500

0.018181818

225

27-Dec-13

GGRM

GUDANG GARAM Tbk.

41,100.00

41,450.00

41,100.00

41,250.00

527,000

0

26-Dec-13

GGRM

GUDANG GARAM Tbk.

41,250.00

41,250.00

41,250.00

41,250.00

0

0

25-Dec-13

GGRM

GUDANG GARAM Tbk.

41,250.00

41,250.00

41,250.00

41,250.00

0

0

24-Dec-13

GGRM

GUDANG GARAM Tbk.

41,400.00

41,400.00

40,800.00

41,250.00

166,000

-0.007220217

23-Dec-13

GGRM

GUDANG GARAM Tbk.

41,250.00

41,650.00

40,350.00

41,550.00

751,500

-0.008353222

20-Dec-13

GGRM

GUDANG GARAM Tbk.

41,600.00

41,950.00

41,300.00

41,900.00

939,000

0.004796163

19-Dec-13

GGRM

GUDANG GARAM Tbk.

41,500.00

41,900.00

41,250.00

41,700.00

1,805,000

0.013365735

18-Dec-13

GGRM

GUDANG GARAM Tbk.

40,000.00

41,250.00

40,000.00

41,150.00

1,259,500

0.013546798

17-Dec-13

GGRM

GUDANG GARAM Tbk.

38,700.00

40,600.00

38,700.00

40,600.00

1,748,500

0.051813472

16-Dec-13

GGRM

GUDANG GARAM Tbk.

39,250.00

39,250.00

38,500.00

38,600.00

567,000

-0.020304569

13-Dec-13

GGRM

GUDANG GARAM Tbk.

40,000.00

40,350.00

39,250.00

39,400.00

1,875,500

-0.015

12-Dec-13

GGRM

GUDANG GARAM Tbk.

41,250.00

41,400.00

39,800.00

40,000.00

2,260,500

-0.033816425

11-Dec-13

GGRM

GUDANG GARAM Tbk.

40,400.00

41,600.00

40,350.00

41,400.00

3,699,000

0.03113325

10-Dec-13

GGRM

GUDANG GARAM Tbk.

39,100.00

40,350.00

38,900.00

40,150.00

1,750,000

0.029487179

9-Dec-13

GGRM

GUDANG GARAM Tbk.

39,150.00

39,300.00

38,550.00

39,000.00

1,193,500

-0.003831418

6-Dec-13

GGRM

GUDANG GARAM Tbk.

39,050.00

39,600.00

39,000.00

39,150.00

1,070,000

-0.011363636

5-Dec-13

GGRM

GUDANG GARAM Tbk.

38,500.00

39,700.00

37,750.00

39,600.00

1,199,000

0.028571429

4-Dec-13

GGRM

GUDANG GARAM Tbk.

38,850.00

39,450.00

38,500.00

38,500.00

1,664,000

-0.021601017

3-Dec-13

GGRM

GUDANG GARAM Tbk.

38,900.00

39,600.00

38,350.00

39,350.00

3,982,000

0.014175258

2-Dec-13

GGRM

GUDANG GARAM Tbk.

37,300.00

39,000.00

36,800.00

38,800.00

3,492,500

0.048648649

29-Nov-13

GGRM

GUDANG GARAM Tbk.

36,250.00

37,000.00

36,250.00

37,000.00

544,000

0.015089163

28-Nov-13

GGRM

GUDANG GARAM Tbk.

36,400.00

36,600.00

36,050.00

36,450.00

948,500

0.001373626

27-Nov-13

GGRM

GUDANG GARAM Tbk.

36,000.00

36,700.00

36,000.00

36,400.00

1,097,000

0.011111111

26-Nov-13

GGRM

GUDANG GARAM Tbk.

36,300.00

36,300.00

35,700.00

36,000.00

1,686,000

-0.001386963

25-Nov-13

GGRM

GUDANG GARAM Tbk.

37,150.00

37,350.00

36,050.00

36,050.00

744,500

-0.02960969

22-Nov-13

GGRM

GUDANG GARAM Tbk.

36,900.00

37,350.00

36,850.00

37,150.00

1,808,500

0.008141113

226

21-Nov-13

GGRM

GUDANG GARAM Tbk.

37,350.00

37,350.00

36,750.00

36,850.00

1,133,500

-0.022546419

20-Nov-13

GGRM

GUDANG GARAM Tbk.

38,350.00

38,350.00

37,500.00

37,700.00

2,174,500

-0.009198423

19-Nov-13

GGRM

GUDANG GARAM Tbk.

37,900.00

38,300.00

37,600.00

38,050.00

1,448,500

0.001315789

18-Nov-13

GGRM

GUDANG GARAM Tbk.

37,800.00

38,100.00

37,600.00

38,000.00

825,000

0

15-Nov-13

GGRM

GUDANG GARAM Tbk.

38,150.00

38,200.00

37,700.00

38,000.00

945,000

0

14-Nov-13

GGRM

GUDANG GARAM Tbk.

37,500.00

38,200.00

37,300.00

38,000.00

1,775,000

0.016042781

13-Nov-13

GGRM

GUDANG GARAM Tbk.

37,000.00

37,500.00

36,300.00

37,400.00

2,356,000

0.010810811

12-Nov-13

GGRM

GUDANG GARAM Tbk.

36,850.00

37,300.00

36,250.00

37,000.00

2,490,000

0.004070556

11-Nov-13

GGRM

GUDANG GARAM Tbk.

35,900.00

36,950.00

35,450.00

36,850.00

1,900,000

0.03511236

8-Nov-13

GGRM

GUDANG GARAM Tbk.

35,000.00

35,600.00

34,600.00

35,600.00

1,933,000

0.021520803

7-Nov-13

GGRM

GUDANG GARAM Tbk.

34,950.00

35,000.00

34,750.00

34,850.00

2,332,000

-0.004285714

6-Nov-13

GGRM

GUDANG GARAM Tbk.

35,550.00

35,550.00

34,800.00

35,000.00

2,683,000

-0.008498584

5-Nov-13

GGRM

GUDANG GARAM Tbk.

35,300.00

35,300.00

35,300.00

35,300.00

0

0

4-Nov-13

GGRM

GUDANG GARAM Tbk.

35,750.00

36,000.00

35,250.00

35,300.00

2,034,000

-0.022160665

1-Nov-13

GGRM

GUDANG GARAM Tbk.

36,100.00

37,050.00

35,700.00

36,100.00

2,496,000

-0.021680217

31-Oct-13

GGRM

GUDANG GARAM Tbk.

37,300.00

37,600.00

36,900.00

36,900.00

1,828,000

-0.021220159

30-Oct-13

GGRM

GUDANG GARAM Tbk.

37,700.00

37,750.00

37,350.00

37,700.00

2,137,000

0.006675567

29-Oct-13

GGRM

GUDANG GARAM Tbk.

38,300.00

38,450.00

37,000.00

37,450.00

2,353,500

-0.017060367

28-Oct-13

GGRM

GUDANG GARAM Tbk.

37,450.00

38,350.00

37,300.00

38,100.00

3,237,500

0.017356475

25-Oct-13

GGRM

GUDANG GARAM Tbk.

37,500.00

37,700.00

36,900.00

37,450.00

1,371,500

-0.001333333

24-Oct-13

GGRM

GUDANG GARAM Tbk.

36,900.00

37,650.00

36,700.00

37,500.00

3,171,500

0.017639077

23-Oct-13

GGRM

GUDANG GARAM Tbk.

37,500.00

37,750.00

36,300.00

36,850.00

3,497,500

-0.006738544

22-Oct-13

GGRM

GUDANG GARAM Tbk.

36,750.00

37,700.00

36,700.00

37,100.00

4,830,000

0.012278308

21-Oct-13

GGRM

GUDANG GARAM Tbk.

34,500.00

36,700.00

34,300.00

36,650.00

5,722,000

0.082717873

18-Oct-13

GGRM

GUDANG GARAM Tbk.

34,100.00

34,750.00

33,850.00

33,850.00

3,308,000

-0.002945508

17-Oct-13

GGRM

GUDANG GARAM Tbk.

33,800.00

35,150.00

33,800.00

33,950.00

4,441,500

0.021052632

227

16-Oct-13

GGRM

GUDANG GARAM Tbk.

34,350.00

34,500.00

33,150.00

33,250.00

1,799,000

-0.03202329

15-Oct-13

GGRM

GUDANG GARAM Tbk.

34,350.00

34,350.00

34,350.00

34,350.00

0

0

14-Oct-13

GGRM

GUDANG GARAM Tbk.

34,350.00

34,350.00

34,350.00

34,350.00

0

0

11-Oct-13

GGRM

GUDANG GARAM Tbk.

35,000.00

35,300.00

34,300.00

34,350.00

1,728,000

-0.005788712

10-Oct-13

GGRM

GUDANG GARAM Tbk.

34,450.00

34,850.00

34,450.00

34,550.00

1,429,000

0.002902758

9-Oct-13

GGRM

GUDANG GARAM Tbk.

35,000.00

35,050.00

34,200.00

34,450.00

1,488,500

-0.018518519

8-Oct-13

GGRM

GUDANG GARAM Tbk.

35,050.00

35,450.00

35,000.00

35,100.00

1,530,000

0.001426534

7-Oct-13

GGRM

GUDANG GARAM Tbk.

35,300.00

35,650.00

35,050.00

35,050.00

809,000

-0.008486563

4-Oct-13

GGRM

GUDANG GARAM Tbk.

35,000.00

35,600.00

35,000.00

35,350.00

502,500

-0.008415147

3-Oct-13

GGRM

GUDANG GARAM Tbk.

35,900.00

36,200.00

35,550.00

35,650.00

440,000

-0.006963788

2-Oct-13

GGRM

GUDANG GARAM Tbk.

36,500.00

37,250.00

35,650.00

35,900.00

1,107,500

-0.001390821

1-Oct-13

GGRM

GUDANG GARAM Tbk.

34,900.00

36,300.00

34,900.00

35,950.00

1,483,500

0.027142857

30-Sep-13

GGRM

GUDANG GARAM Tbk.

36,000.00

36,100.00

35,000.00

35,000.00

1,449,500

-0.035812672

27-Sep-13

GGRM

GUDANG GARAM Tbk.

37,000.00

37,200.00

36,150.00

36,300.00

926,000

-0.005479452

26-Sep-13

GGRM

GUDANG GARAM Tbk.

37,000.00

37,650.00

36,500.00

36,500.00

1,108,500

-0.017496635

25-Sep-13

GGRM

GUDANG GARAM Tbk.

36,500.00

37,800.00

36,450.00

37,150.00

3,565,000

0

24-Sep-13

GGRM

GUDANG GARAM Tbk.

39,250.00

39,600.00

37,100.00

37,150.00

2,772,500

-0.053503185

23-Sep-13

GGRM

GUDANG GARAM Tbk.

39,250.00

39,500.00

38,250.00

39,250.00

1,305,500

-0.013819095

20-Sep-13

GGRM

GUDANG GARAM Tbk.

39,800.00

40,200.00

39,150.00

39,800.00

917,000

0.001257862

19-Sep-13

GGRM

GUDANG GARAM Tbk.

41,000.00

42,450.00

39,750.00

39,750.00

4,664,000

0

18-Sep-13

GGRM

GUDANG GARAM Tbk.

41,500.00

41,950.00

39,750.00

39,750.00

2,563,000

-0.075581395

17-Sep-13

GGRM

GUDANG GARAM Tbk.

43,300.00

43,900.00

42,500.00

43,000.00

1,297,000

-0.006928406

16-Sep-13

GGRM

GUDANG GARAM Tbk.

41,300.00

43,300.00

41,050.00

43,300.00

1,248,500

0.04842615

13-Sep-13

GGRM

GUDANG GARAM Tbk.

40,000.00

41,300.00

40,000.00

41,300.00

720,000

0.0325

12-Sep-13

GGRM

GUDANG GARAM Tbk.

40,000.00

40,250.00

39,400.00

40,000.00

593,000

0.001251564

11-Sep-13

GGRM

GUDANG GARAM Tbk.

40,000.00

40,450.00

38,700.00

39,950.00

1,264,000

0.008838384

228

10-Sep-13

GGRM

GUDANG GARAM Tbk.

38,500.00

39,600.00

38,450.00

39,600.00

1,159,500

0.043478261

9-Sep-13

GGRM

GUDANG GARAM Tbk.

37,300.00

38,000.00

37,300.00

37,950.00

628,000

0.018791946

6-Sep-13

GGRM

GUDANG GARAM Tbk.

36,050.00

37,250.00

35,600.00

37,250.00

576,000

0.034722222

5-Sep-13

GGRM

GUDANG GARAM Tbk.

35,700.00

36,300.00

35,300.00

36,000.00

615,500

0.011235955

4-Sep-13

GGRM

GUDANG GARAM Tbk.

36,800.00

36,950.00

35,300.00

35,600.00

525,500

-0.033921303

3-Sep-13

GGRM

GUDANG GARAM Tbk.

37,650.00

38,000.00

36,800.00

36,850.00

473,000

-0.02124834

2-Sep-13

GGRM

GUDANG GARAM Tbk.

37,500.00

39,300.00

36,750.00

37,650.00

1,465,500

-0.007905138

30-Aug-13

GGRM

GUDANG GARAM Tbk.

37,000.00

38,000.00

36,500.00

37,950.00

1,213,500

0.013351135

29-Aug-13

GGRM

GUDANG GARAM Tbk.

35,600.00

37,550.00

35,600.00

37,450.00

1,609,000

0.054929577

28-Aug-13

GGRM

GUDANG GARAM Tbk.

32,500.00

35,500.00

32,000.00

35,500.00

2,156,000

0.044117647

27-Aug-13

GGRM

GUDANG GARAM Tbk.

35,300.00

35,300.00

33,150.00

34,000.00

1,660,000

-0.042253521

26-Aug-13

GGRM

GUDANG GARAM Tbk.

36,000.00

36,400.00

35,500.00

35,500.00

431,500

-0.013888889

23-Aug-13

GGRM

GUDANG GARAM Tbk.

37,800.00

38,300.00

35,750.00

36,000.00

1,827,500

-0.030955585

22-Aug-13

GGRM

GUDANG GARAM Tbk.

37,600.00

37,600.00

36,600.00

37,150.00

1,125,000

-0.009333333

21-Aug-13

GGRM

GUDANG GARAM Tbk.

37,200.00

37,700.00

36,600.00

37,500.00

2,374,000

0.010781671

20-Aug-13

GGRM

GUDANG GARAM Tbk.

39,600.00

39,600.00

36,000.00

37,100.00

3,650,500

-0.081683168

19-Aug-13

GGRM

GUDANG GARAM Tbk.

43,450.00

43,450.00

40,400.00

40,400.00

1,334,000

-0.070195627

16-Aug-13

GGRM

GUDANG GARAM Tbk.

42,900.00

43,600.00

42,500.00

43,450.00

674,000

-0.003440367

15-Aug-13

GGRM

GUDANG GARAM Tbk.

42,700.00

43,650.00

42,100.00

43,600.00

1,127,500

0.021077283

14-Aug-13

GGRM

GUDANG GARAM Tbk.

41,500.00

42,900.00

41,450.00

42,700.00

1,679,000

0.041463415

13-Aug-13

GGRM

GUDANG GARAM Tbk.

40,500.00

41,450.00

40,200.00

41,000.00

1,721,500

0.025

12-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

41,700.00

39,550.00

40,000.00

2,141,500

-0.040767386

9-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

41,700.00

41,700.00

41,700.00

0

0

8-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

41,700.00

41,700.00

41,700.00

0

0

7-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

41,700.00

41,700.00

41,700.00

0

0

6-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

41,700.00

41,700.00

41,700.00

0

0

229

5-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

41,700.00

41,700.00

41,700.00

0

0

2-Aug-13

GGRM

GUDANG GARAM Tbk.

41,700.00

42,200.00

41,500.00

41,700.00

785,500

0.002403846

1-Aug-13

GGRM

GUDANG GARAM Tbk.

42,500.00

42,850.00

41,200.00

41,600.00

1,165,500

-0.017709563

31-Jul-13

GGRM

GUDANG GARAM Tbk.

44,100.00

44,250.00

42,250.00

42,350.00

1,103,500

-0.028669725

30-Jul-13

GGRM

GUDANG GARAM Tbk.

43,450.00

44,600.00

43,300.00

43,600.00

897,000

0.013953488

29-Jul-13

GGRM

GUDANG GARAM Tbk.

43,850.00

43,900.00

43,000.00

43,000.00

882,000

-0.020501139

26-Jul-13

GGRM

GUDANG GARAM Tbk.

44,400.00

44,400.00

43,850.00

43,900.00

599,000

-0.00678733

25-Jul-13

GGRM

GUDANG GARAM Tbk.

44,950.00

45,200.00

43,950.00

44,200.00

2,707,500

-0.016685206

24-Jul-13

GGRM

GUDANG GARAM Tbk.

46,200.00

46,200.00

44,900.00

44,950.00

2,194,000

-0.022826087

23-Jul-13

GGRM

GUDANG GARAM Tbk.

46,000.00

46,250.00

45,600.00

46,000.00

1,734,500

23-Jul-13

GGRM

GUDANG GARAM Tbk.

22-Jul-13

GGRM

GUDANG GARAM Tbk.

46,800.00

47,450.00

46,250.00

46,500.00

644,500

-0.008528785

19-Jul-13

GGRM

GUDANG GARAM Tbk.

47,200.00

47,500.00

46,400.00

46,900.00

1,430,500

-0.006355932

18-Jul-13

GGRM

GUDANG GARAM Tbk.

47,500.00

47,800.00

46,750.00

47,200.00

1,446,500

0.009625668

17-Jul-13

GGRM

GUDANG GARAM Tbk.

45,250.00

46,800.00

45,250.00

46,750.00

1,466,500

0.033149171

16-Jul-13

GGRM

GUDANG GARAM Tbk.

45,500.00

45,800.00

44,950.00

45,250.00

2,592,000

-0.007675439

15-Jul-13

GGRM

GUDANG GARAM Tbk.

46,500.00

46,600.00

45,400.00

45,600.00

1,015,500

-0.009771987

12-Jul-13

GGRM

GUDANG GARAM Tbk.

46,600.00

47,550.00

45,800.00

46,050.00

2,019,000

-0.010741139

11-Jul-13

GGRM

GUDANG GARAM Tbk.

47,000.00

47,200.00

46,500.00

46,550.00

1,451,000

0.002152853

10-Jul-13

GGRM

GUDANG GARAM Tbk.

46,500.00

46,600.00

46,200.00

46,450.00

857,500

-0.001075269

9-Jul-13

GGRM

GUDANG GARAM Tbk.

46,800.00

47,150.00

46,300.00

46,500.00

600,500

0

8-Jul-13

GGRM

GUDANG GARAM Tbk.

48,400.00

48,550.00

46,500.00

46,500.00

1,403,000

-0.051987768

5-Jul-13

GGRM

GUDANG GARAM Tbk.

49,500.00

49,500.00

48,900.00

49,050.00

178,000

0.001020408

4-Jul-13

GGRM

GUDANG GARAM Tbk.

48,800.00

49,500.00

48,800.00

49,000.00

227,500

0.009268795

3-Jul-13

GGRM

GUDANG GARAM Tbk.

50,850.00

50,850.00

48,550.00

48,550.00

788,000

-0.047105005

2-Jul-13

GGRM

GUDANG GARAM Tbk.

51,100.00

51,600.00

50,500.00

50,950.00

994,000

-0.006822612

680.00 Dividend

230

#DIV/0! -1

1-Jul-13

GGRM

GUDANG GARAM Tbk.

51,300.00

51,300.00

48,800.00

51,300.00

1,182,000

0.013833992

28-Jun-13

GGRM

GUDANG GARAM Tbk.

50,600.00

50,600.00

48,500.00

50,600.00

2,965,000

0.047619048

27-Jun-13

GGRM

GUDANG GARAM Tbk.

48,300.00

48,800.00

46,600.00

48,300.00

1,833,500

0.046587216

26-Jun-13

GGRM

GUDANG GARAM Tbk.

46,150.00

46,850.00

45,300.00

46,150.00

1,824,500

0.008743169

25-Jun-13

GGRM

GUDANG GARAM Tbk.

45,750.00

48,200.00

45,750.00

45,750.00

2,461,500

-0.031746032

24-Jun-13

GGRM

GUDANG GARAM Tbk.

47,250.00

48,500.00

47,250.00

47,250.00

461,000

-0.009433962

21-Jun-13

GGRM

GUDANG GARAM Tbk.

47,700.00

48,550.00

47,300.00

47,700.00

1,876,000

-0.017507724

20-Jun-13

GGRM

GUDANG GARAM Tbk.

48,550.00

50,000.00

48,500.00

48,550.00

852,500

-0.039564787

19-Jun-13

GGRM

GUDANG GARAM Tbk.

50,550.00

51,750.00

50,000.00

50,550.00

662,000

-0.010763209

18-Jun-13

GGRM

GUDANG GARAM Tbk.

51,100.00

51,800.00

50,700.00

51,100.00

1,048,000

0.015904573

17-Jun-13

GGRM

GUDANG GARAM Tbk.

50,300.00

51,200.00

48,800.00

50,300.00

890,500

0.018218623

14-Jun-13

GGRM

GUDANG GARAM Tbk.

49,400.00

50,000.00

48,100.00

49,400.00

1,238,500

0.04

13-Jun-13

GGRM

GUDANG GARAM Tbk.

47,500.00

48,500.00

47,500.00

47,500.00

1,141,000

-0.029622063

12-Jun-13

GGRM

GUDANG GARAM Tbk.

48,950.00

50,150.00

48,050.00

48,950.00

1,284,000

-0.00305499

11-Jun-13

GGRM

GUDANG GARAM Tbk.

49,100.00

51,050.00

49,000.00

49,100.00

1,704,000

-0.041015625

10-Jun-13

GGRM

GUDANG GARAM Tbk.

51,200.00

52,300.00

51,150.00

51,200.00

675,500

-0.005825243

7-Jun-13

GGRM

GUDANG GARAM Tbk.

51,500.00

53,000.00

51,100.00

51,500.00

1,644,500

-0.029217719

6-Jun-13

GGRM

GUDANG GARAM Tbk.

53,050.00

53,050.00

53,050.00

53,050.00

0

0

5-Jun-13

GGRM

GUDANG GARAM Tbk.

53,050.00

53,550.00

52,700.00

53,050.00

442,500

-0.011183597

4-Jun-13

GGRM

GUDANG GARAM Tbk.

53,650.00

54,500.00

53,000.00

53,650.00

1,293,000

0.009407338

3-Jun-13

GGRM

GUDANG GARAM Tbk.

53,150.00

53,600.00

52,650.00

53,150.00

888,000

-0.006542056

31-May-13

GGRM

GUDANG GARAM Tbk.

53,500.00

56,650.00

53,500.00

53,500.00

1,565,500

-0.053097345

30-May-13

GGRM

GUDANG GARAM Tbk.

56,500.00

56,500.00

55,500.00

56,500.00

1,627,500

0

29-May-13

GGRM

GUDANG GARAM Tbk.

56,500.00

56,600.00

54,700.00

56,500.00

2,365,500

0.034798535

28-May-13

GGRM

GUDANG GARAM Tbk.

54,600.00

55,250.00

53,150.00

54,600.00

1,418,500

0.009242144

27-May-13

GGRM

GUDANG GARAM Tbk.

54,100.00

54,100.00

52,650.00

54,100.00

834,000

0.008387698

231

24-May-13

GGRM

GUDANG GARAM Tbk.

53,650.00

54,300.00

53,000.00

53,650.00

759,000

0.012264151

23-May-13

GGRM

GUDANG GARAM Tbk.

53,000.00

55,900.00

52,100.00

53,000.00

2,087,000

-0.040723982

22-May-13

GGRM

GUDANG GARAM Tbk.

55,250.00

56,150.00

55,100.00

55,250.00

1,186,000

-0.018650089

21-May-13

GGRM

GUDANG GARAM Tbk.

56,300.00

57,800.00

56,000.00

56,300.00

1,567,000

-0.023417173

20-May-13

GGRM

GUDANG GARAM Tbk.

57,650.00

57,800.00

55,400.00

57,650.00

2,192,500

0.038738739

17-May-13

GGRM

GUDANG GARAM Tbk.

55,500.00

55,950.00

54,200.00

55,500.00

1,465,500

0.020220588

16-May-13

GGRM

GUDANG GARAM Tbk.

54,400.00

54,450.00

53,600.00

54,400.00

1,923,500

0.014925373

15-May-13

GGRM

GUDANG GARAM Tbk.

53,600.00

53,750.00

52,700.00

53,600.00

1,219,000

0.018043685

14-May-13

GGRM

GUDANG GARAM Tbk.

52,650.00

52,800.00

51,850.00

52,650.00

400,000

0.00095057

13-May-13

GGRM

GUDANG GARAM Tbk.

52,600.00

53,800.00

52,600.00

52,600.00

1,815,500

-0.022304833

10-May-13

GGRM

GUDANG GARAM Tbk.

53,800.00

53,900.00

52,000.00

53,800.00

2,903,500

0.033621518

9-May-13

GGRM

GUDANG GARAM Tbk.

52,050.00

52,050.00

52,050.00

52,050.00

0

0

8-May-13

GGRM

GUDANG GARAM Tbk.

52,050.00

52,350.00

51,300.00

52,050.00

2,296,500

0.006769826

7-May-13

GGRM

GUDANG GARAM Tbk.

51,700.00

51,900.00

50,700.00

51,700.00

1,945,000

0.030907278

6-May-13

GGRM

GUDANG GARAM Tbk.

50,150.00

50,800.00

49,850.00

50,150.00

870,000

0.004004004

3-May-13

GGRM

GUDANG GARAM Tbk.

49,950.00

51,300.00

49,800.00

49,950.00

1,300,000

-0.020588235

2-May-13

GGRM

GUDANG GARAM Tbk.

51,000.00

51,750.00

50,000.00

51,000.00

4,907,500

232

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

HRUM

HARUM ENERGY Tbk

2,350.00

2,375.00

2,345.00

2,350.00

4,707,700

-0.010526316

7-Mar-14

HRUM

HARUM ENERGY Tbk

2,425.00

2,425.00

2,375.00

2,375.00

5,102,100

-0.014522822

6-Mar-14

HRUM

HARUM ENERGY Tbk

2,425.00

2,435.00

2,410.00

2,410.00

3,673,400

-0.006185567

5-Mar-14

HRUM

HARUM ENERGY Tbk

2,425.00

2,460.00

2,400.00

2,425.00

9,716,500

0.004140787

4-Mar-14

HRUM

HARUM ENERGY Tbk

2,360.00

2,425.00

2,355.00

2,415.00

9,226,200

0.023305085

3-Mar-14

HRUM

HARUM ENERGY Tbk

2,385.00

2,390.00

2,350.00

2,360.00

3,386,800

-0.016666667

28-Feb-14

HRUM

HARUM ENERGY Tbk

2,380.00

2,400.00

2,355.00

2,400.00

6,146,400

0.010526316

27-Feb-14

HRUM

HARUM ENERGY Tbk

2,340.00

2,380.00

2,310.00

2,375.00

6,018,600

0.023706897

26-Feb-14

HRUM

HARUM ENERGY Tbk

2,345.00

2,375.00

2,315.00

2,320.00

4,648,600

-0.010660981

25-Feb-14

HRUM

HARUM ENERGY Tbk

2,425.00

2,425.00

2,345.00

2,345.00

5,220,800

-0.022916667

24-Feb-14

HRUM

HARUM ENERGY Tbk

2,415.00

2,440.00

2,400.00

2,400.00

2,748,400

-0.008264463

21-Feb-14

HRUM

HARUM ENERGY Tbk

2,460.00

2,475.00

2,415.00

2,420.00

8,816,000

-0.012244898

20-Feb-14

HRUM

HARUM ENERGY Tbk

2,410.00

2,465.00

2,380.00

2,450.00

10,578,700

0.014492754

19-Feb-14

HRUM

HARUM ENERGY Tbk

2,430.00

2,435.00

2,415.00

2,415.00

5,167,900

-0.002066116

18-Feb-14

HRUM

HARUM ENERGY Tbk

2,410.00

2,440.00

2,390.00

2,420.00

10,922,400

0.006237006

17-Feb-14

HRUM

HARUM ENERGY Tbk

2,380.00

2,410.00

2,365.00

2,405.00

9,794,500

0.012631579

14-Feb-14

HRUM

HARUM ENERGY Tbk

2,405.00

2,410.00

2,365.00

2,375.00

4,521,400

-0.004192872

13-Feb-14

HRUM

HARUM ENERGY Tbk

2,400.00

2,425.00

2,360.00

2,385.00

12,456,900

0.00210084

12-Feb-14

HRUM

HARUM ENERGY Tbk

2,400.00

2,430.00

2,370.00

2,380.00

14,994,400

-0.002096436

11-Feb-14

HRUM

HARUM ENERGY Tbk

2,305.00

2,385.00

2,305.00

2,385.00

15,765,900

0.034707158

10-Feb-14

HRUM

HARUM ENERGY Tbk

2,330.00

2,350.00

2,305.00

2,305.00

15,656,400

0

7-Feb-14

HRUM

HARUM ENERGY Tbk

2,315.00

2,325.00

2,295.00

2,305.00

8,218,600

0.010964912

6-Feb-14

HRUM

HARUM ENERGY Tbk

2,350.00

2,350.00

2,265.00

2,280.00

18,612,100

-0.023554604

5-Feb-14

HRUM

HARUM ENERGY Tbk

2,365.00

2,380.00

2,335.00

2,335.00

5,291,500

-0.008492569

4-Feb-14

HRUM

HARUM ENERGY Tbk

2,355.00

2,370.00

2,305.00

2,355.00

3,707,700

-0.01875

233

3-Feb-14

HRUM

HARUM ENERGY Tbk

2,400.00

2,425.00

2,395.00

2,400.00

1,726,900

0.002087683

31-Jan-14

HRUM

HARUM ENERGY Tbk

2,395.00

2,395.00

2,395.00

2,395.00

0

0

30-Jan-14

HRUM

HARUM ENERGY Tbk

2,420.00

2,435.00

2,355.00

2,395.00

4,405,800

-0.024439919

29-Jan-14

HRUM

HARUM ENERGY Tbk

2,420.00

2,480.00

2,420.00

2,455.00

2,123,900

0.016563147

28-Jan-14

HRUM

HARUM ENERGY Tbk

2,470.00

2,475.00

2,390.00

2,415.00

4,946,400

-0.018292683

27-Jan-14

HRUM

HARUM ENERGY Tbk

2,480.00

2,500.00

2,450.00

2,460.00

4,431,800

-0.044660194

24-Jan-14

HRUM

HARUM ENERGY Tbk

2,575.00

2,595.00

2,530.00

2,575.00

4,956,200

0.001945525

23-Jan-14

HRUM

HARUM ENERGY Tbk

2,650.00

2,675.00

2,570.00

2,570.00

15,455,800

-0.028355388

22-Jan-14

HRUM

HARUM ENERGY Tbk

2,510.00

2,645.00

2,505.00

2,645.00

14,965,800

0.055888224

21-Jan-14

HRUM

HARUM ENERGY Tbk

2,480.00

2,520.00

2,480.00

2,505.00

9,965,500

0.016227181

20-Jan-14

HRUM

HARUM ENERGY Tbk

2,455.00

2,495.00

2,455.00

2,465.00

9,938,400

0.006122449

17-Jan-14

HRUM

HARUM ENERGY Tbk

2,455.00

2,485.00

2,420.00

2,450.00

5,869,800

0.006160164

16-Jan-14

HRUM

HARUM ENERGY Tbk

2,400.00

2,465.00

2,400.00

2,435.00

10,151,600

0.023109244

15-Jan-14

HRUM

HARUM ENERGY Tbk

2,335.00

2,415.00

2,285.00

2,380.00

23,143,600

0.019271949

14-Jan-14

HRUM

HARUM ENERGY Tbk

2,335.00

2,335.00

2,335.00

2,335.00

0

0

13-Jan-14

HRUM

HARUM ENERGY Tbk

2,365.00

2,400.00

2,330.00

2,335.00

10,401,800

-0.01059322

10-Jan-14

HRUM

HARUM ENERGY Tbk

2,440.00

2,460.00

2,355.00

2,360.00

10,464,600

-0.028806584

9-Jan-14

HRUM

HARUM ENERGY Tbk

2,485.00

2,495.00

2,430.00

2,430.00

9,381,700

-0.022132797

8-Jan-14

HRUM

HARUM ENERGY Tbk

2,455.00

2,495.00

2,350.00

2,485.00

13,386,600

0.018442623

7-Jan-14

HRUM

HARUM ENERGY Tbk

2,565.00

2,600.00

2,400.00

2,440.00

5,023,900

-0.046875

6-Jan-14

HRUM

HARUM ENERGY Tbk

2,625.00

2,635.00

2,550.00

2,560.00

3,782,900

-0.024761905

3-Jan-14

HRUM

HARUM ENERGY Tbk

2,725.00

2,725.00

2,625.00

2,625.00

7,167,500

-0.045454545

2-Jan-14

HRUM

HARUM ENERGY Tbk

2,775.00

2,850.00

2,725.00

2,750.00

6,154,000

0

1-Jan-14

HRUM

HARUM ENERGY Tbk

2,750.00

2,750.00

2,750.00

2,750.00

0

0

31-Dec-13

HRUM

HARUM ENERGY Tbk

2,750.00

2,750.00

2,750.00

2,750.00

0

0

30-Dec-13

HRUM

HARUM ENERGY Tbk

2,750.00

2,850.00

2,675.00

2,750.00

7,239,000

0

234

27-Dec-13

HRUM

HARUM ENERGY Tbk

2,875.00

2,900.00

2,750.00

2,750.00

4,698,500

-0.035087719

26-Dec-13

HRUM

HARUM ENERGY Tbk

2,850.00

2,850.00

2,850.00

2,850.00

0

0

25-Dec-13

HRUM

HARUM ENERGY Tbk

2,850.00

2,850.00

2,850.00

2,850.00

0

0

24-Dec-13

HRUM

HARUM ENERGY Tbk

2,900.00

2,900.00

2,825.00

2,850.00

3,761,000

-0.008695652

23-Dec-13

HRUM

HARUM ENERGY Tbk

2,950.00

2,975.00

2,850.00

2,875.00

1,751,500

-0.025423729

20-Dec-13

HRUM

HARUM ENERGY Tbk

3,075.00

3,075.00

2,900.00

2,950.00

4,088,500

-0.032786885

19-Dec-13

HRUM

HARUM ENERGY Tbk

3,200.00

3,250.00

3,050.00

3,050.00

4,880,500

-0.031746032

18-Dec-13

HRUM

HARUM ENERGY Tbk

3,050.00

3,150.00

3,000.00

3,150.00

4,937,500

0.05

17-Dec-13

HRUM

HARUM ENERGY Tbk

3,025.00

3,075.00

3,000.00

3,000.00

1,971,500

0

16-Dec-13

HRUM

HARUM ENERGY Tbk

3,100.00

3,100.00

2,925.00

3,000.00

4,670,500

-0.032258065

13-Dec-13

HRUM

HARUM ENERGY Tbk

3,125.00

3,175.00

3,100.00

3,100.00

4,949,000

-0.008

12-Dec-13

HRUM

HARUM ENERGY Tbk

3,225.00

3,225.00

3,100.00

3,125.00

6,068,500

-0.031007752

11-Dec-13

HRUM

HARUM ENERGY Tbk

3,350.00

3,375.00

3,200.00

3,225.00

8,075,000

-0.037313433

10-Dec-13

HRUM

HARUM ENERGY Tbk

3,275.00

3,350.00

3,275.00

3,350.00

10,009,500

0.030769231

9-Dec-13

HRUM

HARUM ENERGY Tbk

3,350.00

3,350.00

3,250.00

3,250.00

3,432,500

-0.015151515

6-Dec-13

HRUM

HARUM ENERGY Tbk

3,375.00

3,375.00

3,275.00

3,300.00

2,902,000

-0.022222222

5-Dec-13

HRUM

HARUM ENERGY Tbk

3,350.00

3,400.00

3,300.00

3,375.00

9,754,000

0.015037594

4-Dec-13

HRUM

HARUM ENERGY Tbk

3,175.00

3,400.00

3,175.00

3,325.00

19,310,500

0.047244094

3-Dec-13

HRUM

HARUM ENERGY Tbk

3,225.00

3,300.00

3,150.00

3,175.00

9,802,500

-0.015503876

2-Dec-13

HRUM

HARUM ENERGY Tbk

3,300.00

3,350.00

3,225.00

3,225.00

9,707,500

-0.022727273

29-Nov-13

HRUM

HARUM ENERGY Tbk

3,325.00

3,425.00

3,300.00

3,300.00

4,764,000

-0.014925373

28-Nov-13

HRUM

HARUM ENERGY Tbk

3,475.00

3,475.00

3,325.00

3,350.00

3,789,000

-0.035971223

27-Nov-13

HRUM

HARUM ENERGY Tbk

3,450.00

3,525.00

3,400.00

3,475.00

4,296,000

-0.021126761

26-Nov-13

HRUM

HARUM ENERGY Tbk

3,550.00

3,575.00

3,425.00

3,550.00

14,665,500

0

25-Nov-13

HRUM

HARUM ENERGY Tbk

3,500.00

3,575.00

3,425.00

3,550.00

9,457,500

0.028985507

22-Nov-13

HRUM

HARUM ENERGY Tbk

3,600.00

3,600.00

3,450.00

3,450.00

5,286,000

-0.028169014

235

21-Nov-13

HRUM

HARUM ENERGY Tbk

3,650.00

3,675.00

3,525.00

3,550.00

6,604,000

-0.034013605

20-Nov-13

HRUM

HARUM ENERGY Tbk

3,600.00

3,675.00

3,575.00

3,675.00

5,513,000

0.013793103

19-Nov-13

HRUM

HARUM ENERGY Tbk

3,650.00

3,675.00

3,525.00

3,625.00

7,766,000

-0.006849315

18-Nov-13

HRUM

HARUM ENERGY Tbk

3,550.00

3,700.00

3,550.00

3,650.00

6,536,500

0.028169014

15-Nov-13

HRUM

HARUM ENERGY Tbk

3,650.00

3,650.00

3,550.00

3,550.00

3,773,000

-0.020689655

14-Nov-13

HRUM

HARUM ENERGY Tbk

3,550.00

3,675.00

3,525.00

3,625.00

25,761,000

0.035714286

13-Nov-13

HRUM

HARUM ENERGY Tbk

3,525.00

3,525.00

3,450.00

3,500.00

6,541,500

-0.007092199

12-Nov-13

HRUM

HARUM ENERGY Tbk

3,500.00

3,625.00

3,475.00

3,525.00

18,176,000

0.014388489

11-Nov-13

HRUM

HARUM ENERGY Tbk

3,350.00

3,475.00

3,300.00

3,475.00

20,061,500

0.045112782

8-Nov-13

HRUM

HARUM ENERGY Tbk

3,275.00

3,375.00

3,275.00

3,325.00

7,682,000

0.007575758

7-Nov-13

HRUM

HARUM ENERGY Tbk

3,225.00

3,350.00

3,225.00

3,300.00

6,532,000

0.03125

6-Nov-13

HRUM

HARUM ENERGY Tbk

3,300.00

3,325.00

3,200.00

3,200.00

3,670,000

-0.037593985

5-Nov-13

HRUM

HARUM ENERGY Tbk

3,325.00

3,325.00

3,325.00

3,325.00

0

0

4-Nov-13

HRUM

HARUM ENERGY Tbk

3,250.00

3,375.00

3,225.00

3,325.00

10,077,500

0.023076923

1-Nov-13

HRUM

HARUM ENERGY Tbk

3,175.00

3,250.00

3,150.00

3,250.00

3,506,500

0.031746032

31-Oct-13

HRUM

HARUM ENERGY Tbk

3,200.00

3,225.00

3,150.00

3,150.00

1,077,500

-0.030769231

30-Oct-13

HRUM

HARUM ENERGY Tbk

3,175.00

3,250.00

3,175.00

3,250.00

1,792,500

0.023622047

29-Oct-13

HRUM

HARUM ENERGY Tbk

3,225.00

3,250.00

3,150.00

3,175.00

2,676,500

-0.023076923

28-Oct-13

HRUM

HARUM ENERGY Tbk

3,275.00

3,300.00

3,225.00

3,250.00

1,572,000

-0.007633588

25-Oct-13

HRUM

HARUM ENERGY Tbk

3,250.00

3,325.00

3,225.00

3,275.00

13,596,000

0.007692308

24-Oct-13

HRUM

HARUM ENERGY Tbk

3,100.00

3,250.00

3,050.00

3,250.00

9,711,500

0.056910569

23-Oct-13

HRUM

HARUM ENERGY Tbk

3,150.00

3,200.00

3,050.00

3,075.00

6,385,500

-0.023809524

22-Oct-13

HRUM

HARUM ENERGY Tbk

3,150.00

3,225.00

3,100.00

3,150.00

4,766,500

-0.007874016

21-Oct-13

HRUM

HARUM ENERGY Tbk

3,250.00

3,275.00

3,175.00

3,175.00

18,219,500

0

18-Oct-13

HRUM

HARUM ENERGY Tbk

3,100.00

3,225.00

3,100.00

3,175.00

22,185,000

0.032520325

17-Oct-13

HRUM

HARUM ENERGY Tbk

2,950.00

3,075.00

2,925.00

3,075.00

12,201,500

0.060344828

236

16-Oct-13

HRUM

HARUM ENERGY Tbk

2,975.00

2,975.00

2,900.00

2,900.00

5,471,000

-0.016949153

15-Oct-13

HRUM

HARUM ENERGY Tbk

2,950.00

2,950.00

2,950.00

2,950.00

0

0

14-Oct-13

HRUM

HARUM ENERGY Tbk

2,950.00

2,950.00

2,950.00

2,950.00

0

0

11-Oct-13

HRUM

HARUM ENERGY Tbk

3,025.00

3,050.00

2,950.00

2,950.00

12,778,000

-0.008403361

10-Oct-13

HRUM

HARUM ENERGY Tbk

3,000.00

3,075.00

2,950.00

2,975.00

21,386,000

0

9-Oct-13

HRUM

HARUM ENERGY Tbk

2,800.00

3,000.00

2,775.00

2,975.00

18,001,000

0.0625

8-Oct-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,900.00

2,800.00

2,800.00

5,134,000

-0.008849558

7-Oct-13

HRUM

HARUM ENERGY Tbk

2,925.00

2,975.00

2,825.00

2,825.00

4,756,000

-0.034188034

4-Oct-13

HRUM

HARUM ENERGY Tbk

2,975.00

3,025.00

2,925.00

2,925.00

3,272,500

-0.033057851

3-Oct-13

HRUM

HARUM ENERGY Tbk

2,900.00

3,050.00

2,875.00

3,025.00

9,878,500

0.061403509

2-Oct-13

HRUM

HARUM ENERGY Tbk

2,675.00

2,875.00

2,675.00

2,850.00

9,165,000

0.065420561

1-Oct-13

HRUM

HARUM ENERGY Tbk

2,650.00

2,750.00

2,650.00

2,675.00

5,058,500

-0.009259259

30-Sep-13

HRUM

HARUM ENERGY Tbk

2,825.00

2,825.00

2,650.00

2,700.00

10,968,500

-0.052631579

27-Sep-13

HRUM

HARUM ENERGY Tbk

2,925.00

2,975.00

2,850.00

2,850.00

2,360,000

-0.017241379

26-Sep-13

HRUM

HARUM ENERGY Tbk

2,900.00

2,975.00

2,875.00

2,900.00

3,748,000

-0.008547009

25-Sep-13

HRUM

HARUM ENERGY Tbk

3,025.00

3,100.00

2,925.00

2,925.00

5,000,500

-0.048780488

24-Sep-13

HRUM

HARUM ENERGY Tbk

3,175.00

3,225.00

3,000.00

3,075.00

9,678,500

-0.031496063

23-Sep-13

HRUM

HARUM ENERGY Tbk

3,250.00

3,300.00

3,150.00

3,175.00

4,095,500

-0.037878788

20-Sep-13

HRUM

HARUM ENERGY Tbk

3,300.00

3,325.00

3,250.00

3,300.00

2,722,500

0

19-Sep-13

HRUM

HARUM ENERGY Tbk

3,325.00

3,375.00

3,275.00

3,300.00

8,974,000

0.015384615

18-Sep-13

HRUM

HARUM ENERGY Tbk

3,250.00

3,300.00

3,225.00

3,250.00

4,267,500

0.007751938

17-Sep-13

HRUM

HARUM ENERGY Tbk

3,325.00

3,400.00

3,225.00

3,225.00

9,778,500

-0.022727273

16-Sep-13

HRUM

HARUM ENERGY Tbk

3,225.00

3,400.00

3,225.00

3,300.00

8,207,000

0.03125

13-Sep-13

HRUM

HARUM ENERGY Tbk

3,325.00

3,325.00

3,200.00

3,200.00

3,994,000

-0.037593985

12-Sep-13

HRUM

HARUM ENERGY Tbk

3,300.00

3,425.00

3,275.00

3,325.00

8,180,500

0.015267176

11-Sep-13

HRUM

HARUM ENERGY Tbk

3,300.00

3,400.00

3,150.00

3,275.00

17,006,000

0

237

10-Sep-13

HRUM

HARUM ENERGY Tbk

3,800.00

3,825.00

3,275.00

3,275.00

22,174,000

-0.138157895

9-Sep-13

HRUM

HARUM ENERGY Tbk

3,600.00

3,800.00

3,600.00

3,800.00

7,967,500

0.055555556

6-Sep-13

HRUM

HARUM ENERGY Tbk

3,625.00

3,650.00

3,475.00

3,600.00

6,090,500

-0.006896552

5-Sep-13

HRUM

HARUM ENERGY Tbk

3,450.00

3,625.00

3,425.00

3,625.00

13,626,500

0.050724638

4-Sep-13

HRUM

HARUM ENERGY Tbk

3,375.00

3,525.00

3,325.00

3,450.00

10,340,500

0.014705882

3-Sep-13

HRUM

HARUM ENERGY Tbk

3,450.00

3,550.00

3,350.00

3,400.00

19,443,000

0.007407407

2-Sep-13

HRUM

HARUM ENERGY Tbk

3,275.00

3,450.00

3,225.00

3,375.00

12,404,000

0.046511628

30-Aug-13

HRUM

HARUM ENERGY Tbk

3,175.00

3,225.00

3,125.00

3,225.00

4,976,500

0.015748031

29-Aug-13

HRUM

HARUM ENERGY Tbk

3,075.00

3,275.00

3,050.00

3,175.00

12,523,000

0.032520325

28-Aug-13

HRUM

HARUM ENERGY Tbk

2,900.00

3,100.00

2,800.00

3,075.00

4,713,000

0.042372881

27-Aug-13

HRUM

HARUM ENERGY Tbk

3,000.00

3,025.00

2,900.00

2,950.00

5,704,000

-0.040650407

26-Aug-13

HRUM

HARUM ENERGY Tbk

3,050.00

3,200.00

3,050.00

3,075.00

3,471,500

0

23-Aug-13

HRUM

HARUM ENERGY Tbk

3,200.00

3,300.00

3,025.00

3,075.00

10,411,000

-0.016

22-Aug-13

HRUM

HARUM ENERGY Tbk

2,700.00

3,175.00

2,650.00

3,125.00

25,317,000

0.146788991

21-Aug-13

HRUM

HARUM ENERGY Tbk

2,675.00

2,750.00

2,600.00

2,725.00

3,911,000

0.038095238

20-Aug-13

HRUM

HARUM ENERGY Tbk

2,600.00

2,650.00

2,550.00

2,625.00

10,226,500

-0.036697248

19-Aug-13

HRUM

HARUM ENERGY Tbk

2,825.00

2,850.00

2,650.00

2,725.00

7,839,500

-0.043859649

16-Aug-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,925.00

2,725.00

2,850.00

10,243,000

0.017857143

15-Aug-13

HRUM

HARUM ENERGY Tbk

2,625.00

2,850.00

2,625.00

2,800.00

16,488,500

0.046728972

14-Aug-13

HRUM

HARUM ENERGY Tbk

2,725.00

2,750.00

2,625.00

2,675.00

3,871,000

-0.009259259

13-Aug-13

HRUM

HARUM ENERGY Tbk

2,700.00

2,825.00

2,650.00

2,700.00

22,520,000

0.018867925

12-Aug-13

HRUM

HARUM ENERGY Tbk

2,550.00

2,775.00

2,500.00

2,650.00

22,836,500

0.06

9-Aug-13

HRUM

HARUM ENERGY Tbk

2,500.00

2,500.00

2,500.00

2,500.00

0

0

8-Aug-13

HRUM

HARUM ENERGY Tbk

2,500.00

2,500.00

2,500.00

2,500.00

0

0

7-Aug-13

HRUM

HARUM ENERGY Tbk

2,500.00

2,500.00

2,500.00

2,500.00

0

0

6-Aug-13

HRUM

HARUM ENERGY Tbk

2,500.00

2,500.00

2,500.00

2,500.00

0

0

238

5-Aug-13

HRUM

HARUM ENERGY Tbk

2,500.00

2,500.00

2,500.00

2,500.00

0

0

2-Aug-13

HRUM

HARUM ENERGY Tbk

2,500.00

2,525.00

2,350.00

2,500.00

6,511,500

0

1-Aug-13

HRUM

HARUM ENERGY Tbk

2,600.00

2,700.00

2,425.00

2,500.00

4,772,500

-0.038461538

31-Jul-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,800.00

2,600.00

2,600.00

4,267,500

-0.063063063

30-Jul-13

HRUM

HARUM ENERGY Tbk

2,775.00

2,825.00

2,750.00

2,775.00

3,088,000

0

29-Jul-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,825.00

2,775.00

2,775.00

4,055,500

-0.017699115

26-Jul-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,850.00

2,800.00

2,825.00

2,232,000

0

25-Jul-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,850.00

2,800.00

2,825.00

1,304,500

0

24-Jul-13

HRUM

HARUM ENERGY Tbk

2,850.00

2,900.00

2,800.00

2,825.00

4,643,000

-0.00877193

23-Jul-13

HRUM

HARUM ENERGY Tbk

2,825.00

2,875.00

2,800.00

2,850.00

4,689,000

0.017857143

22-Jul-13

HRUM

HARUM ENERGY Tbk

2,800.00

2,850.00

2,750.00

2,800.00

2,840,000

0

19-Jul-13

HRUM

HARUM ENERGY Tbk

2,875.00

2,925.00

2,800.00

2,800.00

8,125,500

-0.01754386

18-Jul-13

HRUM

HARUM ENERGY Tbk

2,875.00

2,925.00

2,850.00

2,850.00

5,490,500

-0.008695652

17-Jul-13

HRUM

HARUM ENERGY Tbk

2,875.00

2,975.00

2,850.00

2,875.00

16,712,500

0

16-Jul-13

HRUM

HARUM ENERGY Tbk

2,900.00

2,950.00

2,800.00

2,875.00

5,241,500

0.00877193

15-Jul-13

HRUM

HARUM ENERGY Tbk

2,825.00

2,925.00

2,800.00

2,850.00

2,777,500

0.008849558

12-Jul-13

HRUM

HARUM ENERGY Tbk

2,850.00

2,900.00

2,750.00

2,825.00

7,532,500

0

11-Jul-13

HRUM

HARUM ENERGY Tbk

2,975.00

3,050.00

2,800.00

2,825.00

9,252,500

-0.034188034

10-Jul-13

HRUM

HARUM ENERGY Tbk

2,975.00

3,075.00

2,925.00

2,925.00

2,410,500

-0.016806723

9-Jul-13

HRUM

HARUM ENERGY Tbk

3,050.00

3,050.00

2,950.00

2,975.00

3,716,000

-0.008333333

8-Jul-13

HRUM

HARUM ENERGY Tbk

3,050.00

3,100.00

3,000.00

3,000.00

4,223,000

-0.024390244

5-Jul-13

HRUM

HARUM ENERGY Tbk

3,250.00

3,275.00

3,075.00

3,075.00

6,426,000

-0.031496063

4-Jul-13

HRUM

HARUM ENERGY Tbk

3,100.00

3,375.00

3,075.00

3,175.00

15,040,500

0.024193548

3-Jul-13

HRUM

HARUM ENERGY Tbk

3,100.00

3,125.00

3,050.00

3,100.00

5,350,500

0

2-Jul-13

HRUM

HARUM ENERGY Tbk

3,150.00

3,175.00

3,050.00

3,100.00

3,708,500

-0.008

1-Jul-13

HRUM

HARUM ENERGY Tbk

3,125.00

3,175.00

3,000.00

3,125.00

7,903,000

0.033057851

239

28-Jun-13

HRUM

HARUM ENERGY Tbk

3,025.00

3,150.00

3,025.00

3,025.00

4,466,000

-0.024193548

27-Jun-13

HRUM

HARUM ENERGY Tbk

3,100.00

3,250.00

3,075.00

3,100.00

5,163,500

-0.03125

26-Jun-13

HRUM

HARUM ENERGY Tbk

3,200.00

3,225.00

3,075.00

3,200.00

5,234,500

0.040650407

25-Jun-13

HRUM

HARUM ENERGY Tbk

3,075.00

3,150.00

3,050.00

3,075.00

4,236,000

0.008196721

24-Jun-13

HRUM

HARUM ENERGY Tbk

3,050.00

3,250.00

3,050.00

3,050.00

2,911,500

-0.06870229

21-Jun-13

HRUM

HARUM ENERGY Tbk

3,275.00

3,275.00

3,075.00

3,275.00

22,461,500

0

20-Jun-13

HRUM

HARUM ENERGY Tbk

3,275.00

3,450.00

3,275.00

3,275.00

11,774,000

-0.064285714

19-Jun-13

HRUM

HARUM ENERGY Tbk

3,500.00

3,700.00

3,500.00

3,500.00

7,211,000

-0.04109589

18-Jun-13

HRUM

HARUM ENERGY Tbk

3,650.00

3,750.00

3,625.00

3,650.00

5,181,000

-0.020134228

17-Jun-13

HRUM

HARUM ENERGY Tbk

3,725.00

3,850.00

3,725.00

3,725.00

9,390,000

17-Jun-13

HRUM

HARUM ENERGY Tbk

14-Jun-13

HRUM

HARUM ENERGY Tbk

3,975.00

4,050.00

3,925.00

3,975.00

6,656,500

0.012738854

13-Jun-13

HRUM

HARUM ENERGY Tbk

3,925.00

4,050.00

3,875.00

3,925.00

5,271,500

0

12-Jun-13

HRUM

HARUM ENERGY Tbk

3,925.00

3,975.00

3,850.00

3,925.00

2,734,000

0.006410256

11-Jun-13

HRUM

HARUM ENERGY Tbk

3,900.00

4,075.00

3,875.00

3,900.00

4,552,000

-0.042944785

10-Jun-13

HRUM

HARUM ENERGY Tbk

4,075.00

4,150.00

4,025.00

4,075.00

3,410,500

-0.006097561

7-Jun-13

HRUM

HARUM ENERGY Tbk

4,100.00

4,175.00

4,050.00

4,100.00

4,275,000

-0.012048193

6-Jun-13

HRUM

HARUM ENERGY Tbk

4,150.00

4,150.00

4,150.00

4,150.00

0

0

5-Jun-13

HRUM

HARUM ENERGY Tbk

4,150.00

4,175.00

3,950.00

4,150.00

7,601,000

0.044025157

4-Jun-13

HRUM

HARUM ENERGY Tbk

3,975.00

3,975.00

3,900.00

3,975.00

2,176,000

0.025806452

3-Jun-13

HRUM

HARUM ENERGY Tbk

3,875.00

3,975.00

3,850.00

3,875.00

3,066,500

-0.012738854

31-May-13

HRUM

HARUM ENERGY Tbk

3,925.00

3,975.00

3,900.00

3,925.00

2,686,500

0

30-May-13

HRUM

HARUM ENERGY Tbk

3,925.00

4,025.00

3,925.00

3,925.00

3,775,000

-0.030864198

29-May-13

HRUM

HARUM ENERGY Tbk

4,050.00

4,125.00

3,900.00

4,050.00

6,804,000

0.031847134

28-May-13

HRUM

HARUM ENERGY Tbk

3,925.00

4,000.00

3,875.00

3,925.00

2,626,500

0.012903226

27-May-13

HRUM

HARUM ENERGY Tbk

3,875.00

4,075.00

3,875.00

3,875.00

5,296,000

-0.049079755

214.199997 Dividend

240

#DIV/0! -1

24-May-13

HRUM

HARUM ENERGY Tbk

4,075.00

4,200.00

4,075.00

4,075.00

2,816,500

-0.006097561

23-May-13

HRUM

HARUM ENERGY Tbk

4,100.00

4,275.00

4,100.00

4,100.00

6,929,000

-0.040935673

22-May-13

HRUM

HARUM ENERGY Tbk

4,275.00

4,300.00

4,175.00

4,275.00

5,294,500

0.01183432

21-May-13

HRUM

HARUM ENERGY Tbk

4,225.00

4,300.00

4,175.00

4,225.00

4,243,000

-0.005882353

20-May-13

HRUM

HARUM ENERGY Tbk

4,250.00

4,500.00

4,225.00

4,250.00

14,600,500

-0.039548023

17-May-13

HRUM

HARUM ENERGY Tbk

4,425.00

4,425.00

3,825.00

4,425.00

25,162,000

0.156862745

16-May-13

HRUM

HARUM ENERGY Tbk

3,825.00

3,900.00

3,775.00

3,825.00

2,556,500

-0.006493506

15-May-13

HRUM

HARUM ENERGY Tbk

3,850.00

3,850.00

3,775.00

3,850.00

3,378,500

0

14-May-13

HRUM

HARUM ENERGY Tbk

3,850.00

3,900.00

3,775.00

3,850.00

6,029,000

0

13-May-13

HRUM

HARUM ENERGY Tbk

3,850.00

3,975.00

3,800.00

3,850.00

12,691,000

-0.012820513

10-May-13

HRUM

HARUM ENERGY Tbk

3,900.00

3,925.00

3,725.00

3,900.00

10,545,500

0.033112583

9-May-13

HRUM

HARUM ENERGY Tbk

3,775.00

3,775.00

3,775.00

3,775.00

0

0

8-May-13

HRUM

HARUM ENERGY Tbk

3,775.00

3,900.00

3,750.00

3,775.00

4,709,500

-0.019480519

7-May-13

HRUM

HARUM ENERGY Tbk

3,850.00

3,975.00

3,825.00

3,850.00

3,293,000

-0.01910828

6-May-13

HRUM

HARUM ENERGY Tbk

3,925.00

4,000.00

3,900.00

3,925.00

6,223,500

0.012903226

3-May-13

HRUM

HARUM ENERGY Tbk

3,875.00

4,075.00

3,800.00

3,875.00

13,942,500

0.026490066

2-May-13

HRUM

HARUM ENERGY Tbk

3,775.00

4,025.00

3,775.00

3,775.00

18,261,000

#DIV/0!

241

Date

Kode

Nama Perusahaan

10-Mar-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

7-Mar-14

ICBP

6-Mar-14

Open

ACTUAL RETURN

High

Low

Close

Volume

10,850.00

10,900.00

10,825.00

10,875.00

2,004,500

-0.002293578

INDOFOOD CBP SUKSES MAKMUR Tbk

10,925.00

11,000.00

10,900.00

10,900.00

3,776,600

-0.00228833

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

11,000.00

10,900.00

10,925.00

2,033,800

-0.002283105

5-Mar-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

11,025.00

10,925.00

10,950.00

2,083,100

0.00228833

4-Mar-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,100.00

10,825.00

10,925.00

5,059,500

-0.017977528

3-Mar-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,025.00

11,275.00

11,025.00

11,125.00

3,563,900

-0.004474273

28-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,200.00

11,000.00

11,175.00

2,891,000

0.015909091

27-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,900.00

11,150.00

10,900.00

11,000.00

1,674,300

0.009174312

26-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,700.00

11,225.00

10,700.00

10,900.00

2,826,100

-0.031111111

25-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,250.00

11,350.00

11,200.00

11,250.00

4,743,600

0.004464286

24-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

11,200.00

10,850.00

11,200.00

4,633,200

0.027522936

21-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

10,950.00

10,800.00

10,900.00

4,954,400

0.011600928

20-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,775.00

10,875.00

10,775.00

10,775.00

6,267,900

-0.002314815

19-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,700.00

10,800.00

10,675.00

10,800.00

4,019,200

0.009345794

18-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,875.00

10,875.00

10,650.00

10,700.00

4,595,900

-0.009259259

17-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

10,975.00

10,750.00

10,800.00

5,662,300

-0.006896552

14-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

10,950.00

10,850.00

10,875.00

1,938,700

-0.004576659

13-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,000.00

10,850.00

10,925.00

2,373,400

-0.002283105

12-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,100.00

10,925.00

10,950.00

2,274,400

-0.009049774

11-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

11,100.00

10,925.00

11,050.00

3,076,300

-0.004504505

10-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,150.00

11,200.00

11,000.00

11,100.00

2,023,100

-0.004484305

7-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,150.00

10,975.00

11,150.00

3,415,200

0.004504505

6-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,975.00

11,100.00

10,875.00

11,100.00

1,761,900

0.011389522

5-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,775.00

10,975.00

10,750.00

10,975.00

1,481,400

0.018561485

4-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,775.00

11,075.00

10,525.00

10,775.00

4,897,500

0.004662005

242

3-Feb-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,450.00

10,875.00

10,450.00

10,725.00

3,902,300

-0.025

31-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,000.00

11,000.00

11,000.00

0

0

30-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,050.00

10,825.00

11,000.00

3,465,300

-0.017857143

29-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,850.00

11,200.00

10,800.00

11,200.00

2,832,800

0.049180328

28-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

10,900.00

10,625.00

10,675.00

3,784,000

-0.016129032

27-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

10,900.00

10,550.00

10,850.00

2,084,200

-0.03125

24-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,200.00

11,350.00

11,200.00

11,200.00

2,232,200

-0.008849558

23-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,500.00

11,700.00

11,050.00

11,300.00

3,431,700

-0.025862069

22-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,600.00

11,100.00

11,600.00

7,449,300

0.045045045

21-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,075.00

11,100.00

11,025.00

11,100.00

1,616,600

0.011389522

20-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

11,075.00

10,800.00

10,975.00

1,636,300

0.004576659

17-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,675.00

11,000.00

10,650.00

10,925.00

1,697,800

0.006912442

16-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,850.00

11,025.00

10,550.00

10,850.00

6,248,600

0.009302326

15-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,150.00

10,775.00

10,100.00

10,750.00

6,886,600

0.0591133

14-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,150.00

10,150.00

10,150.00

10,150.00

0

0

13-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,000.00

10,200.00

10,000.00

10,150.00

3,754,300

0.015

10-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,950.00

10,075.00

9,900.00

10,000.00

2,212,700

0.002506266

9-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,075.00

10,125.00

9,950.00

9,975.00

2,864,100

-0.009925558

8-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,050.00

10,100.00

9,975.00

10,075.00

2,387,600

-0.002475248

7-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,125.00

10,200.00

10,075.00

10,100.00

3,922,100

-0.002469136

6-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,450.00

10,450.00

10,000.00

10,125.00

1,600,800

-0.007352941

3-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,300.00

10,300.00

10,150.00

10,200.00

1,128,500

-0.023923445

2-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,450.00

10,200.00

10,450.00

1,281,000

0.024509804

1-Jan-14

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

10,200.00

10,200.00

0

0

31-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

10,200.00

10,200.00

0

0

30-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,250.00

10,300.00

10,050.00

10,200.00

1,060,500

0.004926108

243

27-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,100.00

10,200.00

10,100.00

10,150.00

466,500

0.004950495

26-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,100.00

10,100.00

10,100.00

10,100.00

0

0

25-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,100.00

10,100.00

10,100.00

10,100.00

0

0

24-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,950.00

10,200.00

9,950.00

10,100.00

298,000

-0.004926108

23-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

9,800.00

10,150.00

2,375,000

0.009950249

20-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,150.00

10,200.00

10,050.00

10,050.00

2,143,000

-0.014705882

19-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,250.00

10,100.00

10,200.00

2,096,500

0.004926108

18-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,100.00

10,200.00

9,950.00

10,150.00

1,616,000

0.009950249

17-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,000.00

10,150.00

9,900.00

10,050.00

2,191,500

0.020304569

16-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,050.00

10,050.00

9,750.00

9,850.00

722,500

-0.005050505

13-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,050.00

10,050.00

9,900.00

9,900.00

1,339,500

-0.01

12-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,050.00

10,100.00

9,900.00

10,000.00

1,104,000

-0.004975124

11-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

9,900.00

10,050.00

2,888,000

-0.014705882

10-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,900.00

10,200.00

9,800.00

10,200.00

3,074,000

0.040816327

9-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,850.00

9,900.00

9,550.00

9,800.00

4,097,500

0.010309278

6-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,900.00

9,900.00

9,650.00

9,700.00

2,348,000

-0.02020202

5-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,950.00

9,950.00

9,750.00

9,900.00

1,341,000

0

4-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

9,900.00

9,900.00

1,235,500

-0.029411765

3-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

10,000.00

10,200.00

898,500

0

2-Dec-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,800.00

10,200.00

9,800.00

10,200.00

2,420,000

0.02

29-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,900.00

10,000.00

9,750.00

10,000.00

3,318,000

0.01010101

28-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,050.00

10,050.00

9,850.00

9,900.00

1,626,000

-0.01

27-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,400.00

10,400.00

9,900.00

10,000.00

6,244,000

-0.024390244

26-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,250.00

10,000.00

10,250.00

3,630,500

-0.004854369

25-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,300.00

10,350.00

10,200.00

10,300.00

393,000

0

22-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,250.00

10,300.00

10,150.00

10,300.00

800,500

0.004878049

244

21-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,400.00

10,400.00

10,150.00

10,250.00

3,005,500

-0.014423077

20-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,350.00

10,650.00

10,250.00

10,400.00

8,581,500

0.024630542

19-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,350.00

10,400.00

10,000.00

10,150.00

5,091,500

-0.019323671

18-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,400.00

10,150.00

10,350.00

3,478,000

0.040201005

15-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,300.00

10,450.00

9,950.00

9,950.00

3,271,000

-0.029268293

14-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,100.00

10,450.00

10,100.00

10,250.00

1,788,500

0.025

13-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,300.00

10,300.00

9,900.00

10,000.00

5,180,000

-0.029126214

12-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,650.00

10,700.00

10,100.00

10,300.00

3,074,000

-0.03286385

11-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

10,850.00

10,600.00

10,650.00

2,903,500

-0.02293578

8-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

11,000.00

10,800.00

10,900.00

1,555,500

0

7-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,850.00

11,150.00

10,850.00

10,900.00

1,690,000

0.004608295

6-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,850.00

10,900.00

10,700.00

10,850.00

2,346,500

0

5-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,850.00

10,850.00

10,850.00

10,850.00

0

0

4-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,700.00

10,950.00

10,600.00

10,850.00

989,500

0.00462963

1-Nov-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,300.00

10,800.00

10,800.00

3,737,000

-0.035714286

31-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,200.00

10,800.00

11,200.00

5,034,500

0.013574661

30-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,200.00

10,800.00

11,050.00

4,024,500

-0.013392857

29-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,500.00

11,500.00

10,950.00

11,200.00

4,810,500

-0.01754386

28-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,300.00

11,500.00

11,300.00

11,400.00

3,655,500

0.017857143

25-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,400.00

11,100.00

11,200.00

2,352,000

0.013574661

24-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,900.00

11,050.00

10,900.00

11,050.00

2,580,500

0.00913242

23-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,200.00

11,200.00

10,950.00

10,950.00

2,819,500

-0.004545455

22-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,250.00

11,250.00

10,950.00

11,000.00

1,657,000

-0.013452915

21-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

11,200.00

10,950.00

11,150.00

4,094,000

0.013636364

18-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,050.00

11,150.00

10,750.00

11,000.00

2,863,500

-0.013452915

17-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,300.00

11,350.00

11,000.00

11,150.00

3,105,500

-0.004464286

245

16-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,250.00

11,000.00

11,200.00

3,695,500

0.009009009

15-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,100.00

11,100.00

11,100.00

0

0

14-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,100.00

11,100.00

11,100.00

0

0

11-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,050.00

11,150.00

10,950.00

11,100.00

3,655,500

0.01369863

10-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,050.00

11,250.00

10,950.00

10,950.00

3,686,500

-0.009049774

9-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,550.00

11,050.00

10,350.00

11,050.00

5,634,500

0.04245283

8-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,450.00

10,700.00

10,350.00

10,600.00

3,360,500

0.024154589

7-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,400.00

10,500.00

10,350.00

10,350.00

1,027,500

0

4-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,700.00

10,850.00

10,300.00

10,350.00

2,044,000

-0.041666667

3-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,700.00

10,900.00

10,700.00

10,800.00

1,207,000

0.018867925

2-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,250.00

10,600.00

10,250.00

10,600.00

1,150,500

0.014354067

1-Oct-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,650.00

10,200.00

10,450.00

1,165,500

0.019512195

30-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,250.00

10,750.00

10,200.00

10,250.00

2,018,500

-0.037558685

27-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,300.00

10,800.00

10,300.00

10,650.00

1,426,500

0.044117647

26-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,050.00

10,700.00

10,050.00

10,200.00

2,108,000

-0.004878049

25-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,850.00

10,050.00

10,250.00

2,293,000

-0.055299539

24-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

11,050.00

10,500.00

10,850.00

1,868,000

0.014018692

23-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

11,200.00

10,600.00

10,700.00

1,604,500

-0.02283105

20-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,500.00

11,500.00

10,950.00

10,950.00

1,379,000

-0.047826087

19-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,550.00

12,200.00

11,200.00

11,500.00

8,707,000

0.026785714

18-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,250.00

11,400.00

10,900.00

11,200.00

2,137,500

-0.01754386

17-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,200.00

11,400.00

11,050.00

11,400.00

3,316,000

0.017857143

16-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,600.00

11,200.00

10,600.00

11,200.00

5,881,000

0.066666667

13-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,950.00

10,600.00

9,850.00

10,500.00

8,543,000

0.076923077

12-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,750.00

9,950.00

9,700.00

9,750.00

3,075,500

-0.005102041

11-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,750.00

9,800.00

9,600.00

9,800.00

2,872,000

0.010309278

246

10-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,700.00

9,850.00

9,500.00

9,700.00

5,323,500

0.005181347

9-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,100.00

9,850.00

9,000.00

9,650.00

4,719,500

0.072222222

6-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

8,900.00

9,050.00

8,900.00

9,000.00

1,912,000

0

5-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,200.00

9,350.00

8,900.00

9,000.00

4,251,500

-0.027027027

4-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,400.00

9,550.00

9,150.00

9,250.00

8,127,000

-0.041450777

3-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,350.00

9,800.00

9,350.00

9,650.00

2,160,500

0.026595745

2-Sep-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,000.00

10,000.00

9,400.00

9,400.00

3,366,000

-0.06

30-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,150.00

10,300.00

9,900.00

10,000.00

5,657,000

-0.00990099

29-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,300.00

10,400.00

9,300.00

10,100.00

7,281,000

0.086021505

28-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

8,900.00

9,600.00

8,700.00

9,300.00

3,807,000

0.010869565

27-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,500.00

9,850.00

9,100.00

9,200.00

10,370,000

-0.070707071

26-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,200.00

10,200.00

9,850.00

9,900.00

985,500

-0.01

23-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,900.00

10,200.00

9,750.00

10,000.00

3,067,500

0.01010101

22-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,600.00

10,050.00

9,400.00

9,900.00

3,427,000

0

21-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,700.00

10,200.00

9,450.00

9,900.00

2,356,000

0.020618557

20-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

9,600.00

9,950.00

8,800.00

9,700.00

11,563,000

-0.03960396

19-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

10,900.00

10,050.00

10,100.00

1,496,000

-0.069124424

16-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

11,000.00

10,750.00

10,850.00

2,098,500

-0.035555556

15-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,150.00

11,300.00

11,100.00

11,250.00

1,237,000

0.004464286

14-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,250.00

11,050.00

11,200.00

967,500

0.009009009

13-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,900.00

11,150.00

10,850.00

11,100.00

2,362,000

0.018348624

12-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,150.00

11,650.00

10,800.00

10,900.00

3,055,500

-0.056277056

9-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,550.00

11,550.00

11,550.00

11,550.00

0

0

8-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,550.00

11,550.00

11,550.00

11,550.00

0

0

7-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,550.00

11,550.00

11,550.00

11,550.00

0

0

6-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,550.00

11,550.00

11,550.00

11,550.00

0

0

247

5-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,550.00

11,550.00

11,550.00

11,550.00

0

0

2-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,600.00

11,600.00

11,350.00

11,550.00

1,127,000

0.004347826

1-Aug-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,400.00

11,500.00

11,300.00

11,500.00

3,068,500

0.026785714

31-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,500.00

11,850.00

11,100.00

11,200.00

4,525,000

0

30-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,350.00

11,500.00

11,150.00

11,200.00

2,133,500

0.004484305

29-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,350.00

11,350.00

11,100.00

11,150.00

1,206,500

-0.013274336

26-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,250.00

11,300.00

11,050.00

11,300.00

1,116,000

-0.004405286

25-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,450.00

11,450.00

10,900.00

11,350.00

4,185,500

-0.008733624

24-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,450.00

11,600.00

11,250.00

11,450.00

2,970,500

0.004385965

23-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,350.00

11,400.00

11,200.00

11,400.00

2,359,000

0.027027027

22-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,250.00

11,400.00

11,100.00

11,100.00

1,914,500

0.009090909

19-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,350.00

11,350.00

11,000.00

11,000.00

1,737,000

-0.022222222

18-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,450.00

11,800.00

11,150.00

11,250.00

5,337,000

0

17-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,300.00

11,600.00

11,100.00

11,250.00

4,979,000

0.022727273

16-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,150.00

11,300.00

10,950.00

11,000.00

1,201,000

-0.013452915

15-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,150.00

10,850.00

11,150.00

2,605,500

15-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,200.00

11,300.00

10,950.00

11,000.00

3,940,000

0.00456621

11-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,950.00

11,150.00

10,900.00

10,950.00

7,017,500

0.013888889

10-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

11,000.00

10,650.00

10,800.00

3,914,000

0.033492823

9-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,550.00

10,800.00

10,400.00

10,450.00

3,630,000

0.004807692

8-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,100.00

10,350.00

10,400.00

2,277,000

-0.063063063

5-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,200.00

11,200.00

10,950.00

11,100.00

1,352,000

0.018348624

4-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,500.00

10,900.00

10,900.00

2,483,000

-0.052173913

3-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,900.00

11,900.00

10,950.00

11,500.00

4,699,500

-0.021276596

2-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,150.00

12,150.00

11,450.00

11,750.00

3,584,500

-0.032921811

158.100006 Dividend

248

#DIV/0! -1

1-Jul-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,150.00

12,500.00

11,750.00

12,150.00

2,094,000

-0.004098361

28-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,200.00

12,200.00

11,350.00

12,200.00

7,877,000

0.074889868

27-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,350.00

11,500.00

11,150.00

11,350.00

4,043,000

0.031818182

26-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,000.00

10,500.00

11,000.00

5,636,000

0.062801932

25-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,350.00

10,750.00

9,850.00

10,350.00

5,046,500

-0.037209302

24-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

10,750.00

10,300.00

10,750.00

2,090,000

0.023809524

21-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,500.00

11,500.00

10,200.00

10,500.00

8,180,500

-0.023255814

20-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,750.00

10,850.00

10,650.00

10,750.00

3,421,000

-0.022727273

19-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,000.00

11,100.00

10,800.00

11,000.00

3,672,000

0.013824885

18-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,850.00

11,000.00

10,750.00

10,850.00

3,571,500

0.00462963

17-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

10,800.00

10,700.00

10,800.00

2,552,000

0

14-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,800.00

12,050.00

10,650.00

10,800.00

8,656,500

0.009345794

13-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,700.00

11,100.00

10,600.00

10,700.00

3,265,500

-0.018348624

12-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

10,900.00

11,150.00

10,700.00

10,900.00

6,035,000

-0.018018018

11-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,100.00

11,900.00

10,600.00

11,100.00

5,301,500

-0.026315789

10-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,400.00

12,100.00

11,050.00

11,400.00

3,717,000

-0.042016807

7-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,900.00

12,700.00

11,900.00

11,900.00

5,618,500

-0.062992126

6-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,700.00

12,700.00

12,700.00

12,700.00

0

0

5-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,700.00

13,000.00

12,450.00

12,700.00

4,073,000

-0.015503876

4-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,900.00

12,900.00

12,350.00

12,900.00

7,217,500

0.023809524

3-Jun-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,600.00

13,000.00

12,300.00

12,600.00

11,412,000

-0.038167939

31-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

13,100.00

13,400.00

12,600.00

13,100.00

56,024,000

0.02745098

30-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,750.00

12,750.00

12,350.00

12,750.00

6,835,000

0.007905138

29-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,650.00

12,700.00

12,300.00

12,650.00

10,612,500

-0.003937008

28-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,700.00

12,700.00

12,300.00

12,700.00

3,862,500

0.011952191

27-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,550.00

12,600.00

12,300.00

12,550.00

3,519,000

-0.003968254

249

24-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,600.00

12,700.00

12,500.00

12,600.00

2,499,500

0.016129032

23-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,400.00

12,700.00

11,900.00

12,400.00

4,235,500

-0.011952191

22-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,550.00

12,900.00

12,500.00

12,550.00

6,827,000

0.004

21-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,500.00

12,750.00

12,500.00

12,500.00

5,423,500

-0.019607843

20-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,750.00

12,800.00

12,500.00

12,750.00

4,922,500

0.003937008

17-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,700.00

12,950.00

12,450.00

12,700.00

6,424,000

0.024193548

16-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,400.00

12,700.00

11,900.00

12,400.00

15,979,000

0.033333333

15-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,000.00

12,050.00

11,800.00

12,000.00

4,047,500

0.008403361

14-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,900.00

12,050.00

11,850.00

11,900.00

4,527,500

0.012765957

13-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,750.00

12,150.00

11,700.00

11,750.00

6,595,000

0.004273504

10-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,700.00

12,200.00

11,700.00

11,700.00

4,874,000

-0.020920502

9-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,950.00

11,950.00

11,950.00

11,950.00

0

0

8-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

11,950.00

12,400.00

11,850.00

11,950.00

4,003,000

-0.016460905

7-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,150.00

12,450.00

12,000.00

12,150.00

4,751,000

0.0125

6-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,000.00

12,250.00

11,800.00

12,000.00

3,622,000

0

3-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,000.00

12,400.00

11,600.00

12,000.00

4,566,500

-0.008264463

2-May-13

ICBP

INDOFOOD CBP SUKSES MAKMUR Tbk

12,100.00

12,300.00

11,750.00

12,100.00

5,621,500

250

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,425.00

7,425.00

7,350.00

7,400.00

6,726,900

-0.003367003

7-Mar-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,325.00

7,450.00

7,325.00

7,425.00

11,366,500

0.003378378

6-Mar-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,400.00

7,200.00

7,400.00

20,671,000

0.024221453

5-Mar-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,225.00

7,100.00

7,225.00

19,835,800

0.014035088

4-Mar-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,150.00

7,175.00

7,075.00

7,125.00

9,724,800

-0.003496503

3-Mar-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,150.00

7,075.00

7,150.00

7,955,600

-0.003484321

28-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,175.00

7,025.00

7,175.00

34,222,800

0.021352313

27-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,925.00

7,025.00

6,900.00

7,025.00

4,008,600

0.010791367

26-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,000.00

6,925.00

6,950.00

9,550,300

-0.003584229

25-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,050.00

6,925.00

6,975.00

5,566,600

0

24-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,075.00

6,975.00

6,975.00

4,710,200

-0.010638298

21-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,075.00

6,975.00

7,050.00

5,059,300

0.007142857

20-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,000.00

6,925.00

7,000.00

8,700,400

0

19-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,025.00

6,950.00

7,000.00

8,366,500

0

18-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,050.00

6,975.00

7,000.00

1,814,000

-0.003558719

17-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,025.00

7,075.00

7,000.00

7,025.00

5,322,700

0.003571429

14-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,025.00

7,025.00

6,975.00

7,000.00

2,213,900

0.003584229

13-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,025.00

6,950.00

6,975.00

5,190,700

-0.003571429

12-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,025.00

6,950.00

7,000.00

7,176,500

0.014492754

11-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,050.00

6,900.00

6,900.00

6,698,800

-0.021276596

10-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,100.00

6,975.00

7,050.00

6,808,200

0

7-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,075.00

7,125.00

7,050.00

7,050.00

5,762,300

0.003558719

6-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

7,050.00

6,900.00

7,025.00

8,175,500

0.021818182

5-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,825.00

6,925.00

6,825.00

6,875.00

3,761,600

0.007326007

4-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,825.00

6,925.00

6,825.00

6,825.00

6,228,600

-0.014440433

251

3-Feb-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,975.00

6,975.00

6,850.00

6,925.00

3,630,500

-0.007168459

31-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,975.00

6,975.00

6,975.00

6,975.00

0

0

30-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,975.00

6,800.00

6,975.00

6,115,700

0.007220217

29-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,925.00

7,050.00

6,925.00

6,925.00

10,223,800

-0.003597122

28-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,075.00

6,925.00

6,950.00

8,509,500

0

27-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

7,025.00

6,850.00

6,950.00

8,042,800

-0.04467354

24-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,275.00

7,300.00

7,225.00

7,275.00

11,041,400

0

23-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,200.00

7,350.00

7,175.00

7,275.00

23,596,100

0.013937282

22-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

7,175.00

6,750.00

7,175.00

33,180,900

0.05904059

21-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

6,800.00

6,750.00

6,775.00

5,653,700

0.003703704

20-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,675.00

6,750.00

6,650.00

6,750.00

2,849,500

0.011235955

17-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,675.00

6,700.00

6,625.00

6,675.00

6,225,500

-0.007434944

16-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,825.00

6,675.00

6,725.00

8,321,400

0.007490637

15-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,725.00

6,775.00

6,650.00

6,675.00

10,759,300

-0.007434944

14-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,725.00

6,725.00

6,725.00

6,725.00

0

0

13-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,725.00

6,775.00

6,675.00

6,725.00

11,008,500

0.007490637

10-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,550.00

6,725.00

6,550.00

6,675.00

7,651,400

0.015209125

9-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,650.00

6,575.00

6,575.00

6,128,600

-0.018656716

8-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,725.00

6,550.00

6,700.00

6,745,300

0.011320755

7-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,700.00

6,600.00

6,625.00

5,572,200

-0.007490637

6-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,700.00

6,600.00

6,675.00

3,571,300

-0.003731343

3-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,750.00

6,550.00

6,700.00

6,471,000

0

2-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,700.00

6,600.00

6,700.00

1,940,000

0.015151515

1-Jan-14

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,600.00

6,600.00

6,600.00

0

0

31-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,600.00

6,600.00

6,600.00

0

0

30-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,550.00

6,600.00

6,450.00

6,600.00

5,978,000

0.023255814

252

27-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,650.00

6,450.00

6,450.00

5,641,000

-0.007692308

26-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,500.00

6,500.00

6,500.00

0

0

25-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,500.00

6,500.00

6,500.00

0

0

24-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,500.00

6,450.00

6,500.00

1,000,000

0.007751938

23-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,450.00

6,500.00

6,400.00

6,450.00

3,206,500

0

20-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,650.00

6,450.00

6,450.00

6,246,000

-0.015267176

19-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,700.00

6,550.00

6,550.00

12,610,500

-0.007575758

18-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,650.00

6,500.00

6,600.00

16,416,500

0

17-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,400.00

6,650.00

6,400.00

6,600.00

10,414,000

0.015384615

16-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,600.00

6,400.00

6,500.00

10,101,500

-0.015151515

13-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,650.00

6,450.00

6,600.00

7,856,500

0.015384615

12-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,600.00

6,500.00

6,500.00

8,460,500

-0.029850746

11-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,800.00

6,550.00

6,700.00

9,176,000

-0.014705882

10-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,850.00

6,650.00

6,800.00

13,453,500

0.014925373

9-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,800.00

6,500.00

6,700.00

9,281,000

0.030769231

6-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,400.00

6,600.00

6,250.00

6,500.00

6,708,500

0

5-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,650.00

6,450.00

6,500.00

7,298,000

-0.015151515

4-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,650.00

6,550.00

6,600.00

7,497,500

-0.007518797

3-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,750.00

6,550.00

6,650.00

6,254,500

-0.007462687

2-Dec-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,700.00

6,550.00

6,700.00

5,287,500

0.007518797

29-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,650.00

6,600.00

6,650.00

2,760,500

0

28-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

6,750.00

6,600.00

6,650.00

3,336,000

-0.007462687

27-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,700.00

6,550.00

6,700.00

6,623,000

0.007518797

26-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,650.00

6,400.00

6,650.00

15,957,000

0.023076923

25-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,600.00

6,500.00

6,500.00

2,267,500

-0.015151515

22-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,700.00

6,550.00

6,600.00

4,024,000

-0.007518797

253

21-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,700.00

6,550.00

6,650.00

10,070,500

-0.014814815

20-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,850.00

6,650.00

6,750.00

5,968,500

0

19-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,700.00

6,750.00

10,889,000

0.007462687

18-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,550.00

6,700.00

6,550.00

6,700.00

5,620,500

0.015151515

15-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,650.00

6,500.00

6,600.00

5,620,000

0.007633588

14-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,650.00

6,500.00

6,550.00

6,994,000

0.015503876

13-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,200.00

6,450.00

6,200.00

6,450.00

18,347,000

0.032

12-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,550.00

6,550.00

6,250.00

6,250.00

14,720,000

-0.038461538

11-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,700.00

6,500.00

6,500.00

9,967,000

-0.029850746

8-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

6,750.00

6,600.00

6,700.00

6,494,000

-0.007407407

7-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,800.00

6,650.00

6,750.00

13,678,500

0.015037594

6-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,500.00

6,650.00

6,500.00

6,650.00

9,873,500

0.015267176

5-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,550.00

6,550.00

6,550.00

6,550.00

0

0

4-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,600.00

6,450.00

6,550.00

6,731,000

0.007692308

1-Nov-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,750.00

6,500.00

6,500.00

11,625,500

-0.022556391

31-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

6,900.00

6,600.00

6,650.00

23,701,500

-0.043165468

30-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,250.00

6,850.00

6,950.00

22,185,000

-0.047945205

29-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,300.00

7,400.00

7,200.00

7,300.00

16,013,500

-0.020134228

28-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,300.00

7,450.00

7,250.00

7,450.00

11,350,000

0.006756757

25-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,450.00

7,350.00

7,400.00

5,162,000

0

24-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,450.00

7,250.00

7,400.00

14,122,000

0

23-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,200.00

7,400.00

7,100.00

7,400.00

34,939,000

0.034965035

22-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,150.00

7,250.00

7,050.00

7,150.00

11,154,500

-0.013793103

21-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,150.00

7,250.00

7,050.00

7,250.00

13,004,000

0.021126761

18-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,150.00

7,200.00

6,950.00

7,100.00

13,971,000

0

17-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,100.00

6,900.00

7,100.00

18,284,000

0.021582734

254

16-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

7,000.00

6,850.00

6,950.00

16,115,000

-0.007142857

15-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,000.00

7,000.00

7,000.00

0

0

14-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,000.00

7,000.00

7,000.00

0

0

11-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

7,000.00

6,750.00

7,000.00

15,534,000

0.044776119

10-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,600.00

6,700.00

17,313,500

0

9-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,800.00

6,650.00

6,700.00

7,175,000

0

8-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,850.00

6,650.00

6,700.00

10,837,500

-0.007407407

7-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,900.00

6,700.00

6,750.00

6,060,000

0.007462687

4-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

6,900.00

6,700.00

6,700.00

2,520,500

-0.028985507

3-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

6,950.00

6,850.00

6,900.00

1,584,500

-0.007194245

2-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

7,000.00

6,900.00

6,950.00

5,964,000

-0.007142857

1-Oct-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,000.00

6,900.00

7,000.00

4,268,000

-0.007092199

30-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,100.00

6,950.00

7,050.00

18,861,000

0

27-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,100.00

6,950.00

7,050.00

12,061,500

0.036764706

26-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

7,000.00

6,650.00

6,800.00

11,789,000

0.007407407

25-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,450.00

6,750.00

6,450.00

6,750.00

5,206,000

0.007462687

24-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,000.00

6,600.00

6,700.00

6,886,500

-0.035971223

23-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,950.00

6,700.00

6,950.00

5,440,000

0

20-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

6,950.00

6,750.00

6,950.00

4,129,000

0.01459854

19-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,200.00

6,850.00

6,850.00

14,916,500

0.02238806

18-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,850.00

6,650.00

6,700.00

3,902,000

-0.02189781

17-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

6,900.00

6,700.00

6,850.00

12,864,000

0.014814815

16-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,750.00

6,600.00

6,750.00

8,585,500

0.038461538

13-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,650.00

6,450.00

6,500.00

6,979,500

-0.007633588

12-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,600.00

6,600.00

6,450.00

6,550.00

4,210,000

-0.015037594

11-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,800.00

6,550.00

6,650.00

9,935,500

0

255

10-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,400.00

6,650.00

6,400.00

6,650.00

11,932,000

0.047244094

9-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,100.00

6,400.00

6,050.00

6,350.00

10,925,500

0.067226891

6-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

5,850.00

6,100.00

5,850.00

5,950.00

6,613,000

-0.008333333

5-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,000.00

6,100.00

5,900.00

6,000.00

7,961,500

0.008403361

4-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

5,950.00

5,950.00

5,800.00

5,950.00

4,609,500

0.008474576

3-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

5,800.00

6,000.00

5,800.00

5,900.00

10,314,500

0

2-Sep-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,450.00

6,450.00

5,750.00

5,900.00

16,353,500

-0.092307692

30-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,200.00

6,500.00

6,100.00

6,500.00

11,094,000

0.048387097

29-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

5,800.00

6,200.00

5,600.00

6,200.00

12,721,500

0.07826087

28-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

5,750.00

5,750.00

5,350.00

5,750.00

20,462,500

-0.00862069

27-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

5,900.00

5,950.00

5,700.00

5,800.00

12,386,500

-0.016949153

26-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,250.00

6,600.00

5,850.00

5,900.00

18,446,500

-0.056

23-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,200.00

6,450.00

6,150.00

6,250.00

9,644,500

0.008064516

22-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,000.00

6,600.00

5,900.00

6,200.00

15,810,500

0.024793388

21-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,100.00

6,300.00

6,000.00

6,050.00

10,764,000

-0.016260163

20-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,200.00

6,400.00

5,850.00

6,150.00

15,634,000

-0.031496063

19-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,850.00

6,300.00

6,350.00

7,268,000

-0.052238806

16-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,600.00

6,700.00

6,452,500

-0.02189781

15-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,900.00

6,800.00

6,850.00

3,972,500

-0.014388489

14-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,000.00

6,850.00

6,950.00

3,427,500

0.007246377

13-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,750.00

6,900.00

6,750.00

6,900.00

3,463,500

0.022222222

12-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,050.00

6,750.00

6,750.00

10,144,000

-0.007352941

9-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

8-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

7-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

6-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

256

5-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

0

2-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,850.00

6,700.00

6,800.00

5,087,500

0.007407407

1-Aug-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,800.00

6,600.00

6,750.00

5,392,500

0.038461538

31-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,850.00

6,500.00

6,500.00

14,783,500

-0.051094891

30-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

6,850.00

6,750.00

6,850.00

4,222,500

0.02238806

29-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,800.00

6,650.00

6,700.00

3,862,500

0

26-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,800.00

6,700.00

6,700.00

5,489,500

0

25-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,850.00

6,650.00

6,700.00

7,755,500

0

24-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,150.00

6,650.00

6,700.00

16,952,500

-0.056338028

23-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,200.00

7,050.00

7,100.00

6,292,000

0

22-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,250.00

7,100.00

7,100.00

2,469,500

-0.02739726

19-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,200.00

7,300.00

7,100.00

7,300.00

5,363,500

0.013888889

18-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,150.00

7,200.00

7,050.00

7,200.00

8,443,500

18-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

17-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,200.00

7,300.00

7,100.00

7,250.00

7,999,500

0.021126761

16-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,200.00

7,050.00

7,100.00

5,542,500

-0.006993007

15-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,150.00

7,000.00

7,150.00

4,454,500

0.014184397

12-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,200.00

6,900.00

7,050.00

9,272,000

0.007142857

11-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

7,050.00

6,850.00

7,000.00

16,695,500

0.02189781

10-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,850.00

6,600.00

6,850.00

4,793,000

0.045801527

9-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

6,750.00

6,450.00

6,550.00

11,625,000

-0.007575758

8-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,050.00

6,600.00

6,600.00

10,572,000

-0.063829787

5-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,100.00

7,300.00

7,050.00

7,050.00

8,034,000

0

4-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,150.00

7,200.00

7,000.00

7,050.00

6,680,000

-0.020833333

3-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,950.00

7,200.00

6,900.00

7,200.00

13,511,000

0.028571429

2-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,000.00

7,100.00

6,950.00

7,000.00

11,343,500

0.02189781

157.25 Dividend

257

#DIV/0! -1

1-Jul-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

7,400.00

6,850.00

6,850.00

8,128,000

-0.068027211

28-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,400.00

7,150.00

7,350.00

21,276,500

0.042553191

27-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,150.00

6,850.00

7,050.00

18,381,500

0.02173913

26-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

6,900.00

6,500.00

6,900.00

14,187,500

0.086614173

25-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,350.00

6,650.00

6,200.00

6,350.00

13,588,000

0

24-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,350.00

6,550.00

6,200.00

6,350.00

4,956,500

0.007936508

21-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,300.00

6,650.00

6,250.00

6,300.00

22,157,500

-0.023255814

20-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,450.00

6,550.00

6,400.00

6,450.00

13,727,000

-0.015267176

19-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,550.00

6,800.00

6,500.00

6,550.00

10,154,500

-0.015037594

18-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,650.00

6,950.00

6,550.00

6,650.00

20,225,500

-0.02919708

17-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,850.00

6,950.00

6,700.00

6,850.00

10,230,500

-0.007246377

14-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

7,050.00

6,850.00

6,900.00

16,152,500

0.014705882

13-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,800.00

7,150.00

6,500.00

6,800.00

20,042,000

-0.014492754

12-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,900.00

7,150.00

6,150.00

6,900.00

11,438,000

0.086614173

11-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,350.00

6,700.00

6,200.00

6,350.00

19,625,500

-0.052238806

10-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

6,700.00

7,200.00

6,700.00

6,700.00

15,224,500

-0.04964539

7-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,250.00

7,050.00

7,050.00

18,064,500

-0.027586207

6-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,250.00

7,250.00

7,250.00

0

0

5-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,350.00

7,250.00

7,250.00

5,462,500

-0.013605442

4-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,450.00

7,250.00

7,350.00

9,414,000

0

3-Jun-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,400.00

7,100.00

7,350.00

10,287,500

0

31-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,550.00

7,300.00

7,350.00

17,569,000

0

30-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,400.00

7,250.00

7,350.00

12,595,000

0

29-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,500.00

7,350.00

7,350.00

12,682,500

-0.013422819

28-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,450.00

7,500.00

7,200.00

7,450.00

13,120,000

0.020547945

27-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,300.00

7,450.00

7,300.00

7,300.00

12,797,500

-0.026666667

258

24-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,500.00

7,550.00

7,400.00

7,500.00

8,245,500

-0.006622517

23-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,550.00

7,550.00

7,400.00

7,550.00

19,406,500

-0.013071895

22-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,650.00

7,650.00

7,400.00

7,650.00

15,397,500

0.006578947

21-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,600.00

7,850.00

7,600.00

7,600.00

9,608,000

-0.025641026

20-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,800.00

7,800.00

7,450.00

7,800.00

49,707,500

0.046979866

17-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,450.00

7,500.00

7,400.00

7,450.00

11,804,500

0.006756757

16-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,400.00

7,500.00

7,250.00

7,400.00

22,907,000

0.020689655

15-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,300.00

7,200.00

7,250.00

8,118,500

0

14-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,250.00

7,000.00

7,250.00

12,537,500

0.028368794

13-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,050.00

7,250.00

7,050.00

7,050.00

20,167,000

-0.020833333

10-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,200.00

7,300.00

7,100.00

7,200.00

16,459,000

-0.020408163

9-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,350.00

7,350.00

7,350.00

0

0

8-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,400.00

7,300.00

7,350.00

10,360,000

0.006849315

7-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,300.00

7,400.00

7,300.00

7,300.00

7,303,500

-0.013513514

6-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,400.00

7,450.00

7,250.00

7,400.00

5,868,000

0.020689655

3-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,250.00

7,350.00

7,150.00

7,250.00

12,548,500

-0.013605442

2-May-13

INDF

INDOFOOD SUKSES MAKMUR Tbk.

7,350.00

7,400.00

7,300.00

7,350.00

9,517,500

#DIV/0!

259

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,100.00

22,950.00

22,100.00

22,800.00

3,798,500

0.013333333

7-Mar-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,150.00

22,700.00

22,150.00

22,500.00

2,873,400

0.020408163

6-Mar-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,100.00

22,150.00

21,950.00

22,050.00

1,115,400

0.004555809

5-Mar-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,900.00

22,050.00

21,875.00

21,950.00

1,239,100

0.006880734

4-Mar-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,700.00

22,000.00

21,700.00

21,800.00

2,088,500

-0.009090909

3-Mar-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,000.00

22,050.00

21,600.00

22,000.00

1,696,200

-0.020044543

28-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,750.00

22,450.00

21,250.00

22,450.00

4,409,200

0.033371692

27-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,175.00

21,950.00

21,175.00

21,725.00

1,711,800

0.025974026

26-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,600.00

21,650.00

21,175.00

21,175.00

3,438,300

-0.033105023

25-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,000.00

22,425.00

21,575.00

21,900.00

1,847,400

-0.015730337

24-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,650.00

22,775.00

22,250.00

22,250.00

1,546,700

-0.023051592

21-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,725.00

22,850.00

22,500.00

22,775.00

1,321,800

0.005518764

20-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,475.00

22,650.00

22,125.00

22,650.00

1,327,400

0

19-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,450.00

22,650.00

22,400.00

22,650.00

2,398,000

0.008908686

18-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,350.00

22,475.00

22,350.00

22,450.00

1,516,800

0.001114827

17-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,450.00

22,250.00

22,425.00

2,997,200

0.010135135

14-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,500.00

22,500.00

21,700.00

22,200.00

1,264,100

-0.006711409

13-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,900.00

22,425.00

21,900.00

22,350.00

1,520,300

-0.002232143

12-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,050.00

22,450.00

21,850.00

22,400.00

3,604,600

0.015873016

11-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,775.00

22,050.00

21,700.00

22,050.00

3,903,800

0.014959724

10-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,675.00

22,075.00

21,675.00

21,725.00

4,188,400

0.010465116

7-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,300.00

21,700.00

21,250.00

21,500.00

2,177,300

0.012956419

6-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,425.00

21,425.00

21,175.00

21,225.00

3,696,400

-0.001176471

5-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,000.00

21,300.00

21,000.00

21,250.00

2,221,000

0.016746411

4-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,900.00

21,250.00

20,800.00

20,900.00

1,603,400

-0.025641026

260

3-Feb-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,400.00

21,725.00

21,300.00

21,450.00

2,240,800

-0.042410714

31-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,400.00

22,400.00

22,400.00

22,400.00

0

0

30-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,675.00

22,400.00

21,075.00

22,400.00

2,160,600

0.028702641

29-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,500.00

22,200.00

20,500.00

21,775.00

4,193,400

0.024705882

28-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

21,300.00

20,000.00

21,250.00

4,081,300

0.050679852

27-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,800.00

20,800.00

19,850.00

20,225.00

4,035,100

-0.050469484

24-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,300.00

21,750.00

21,275.00

21,300.00

3,478,000

0.001175088

23-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,825.00

21,300.00

20,800.00

21,275.00

3,551,700

0.021608643

22-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,200.00

21,600.00

20,500.00

20,825.00

3,439,900

-0.029137529

21-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,700.00

21,750.00

21,400.00

21,450.00

1,672,400

-0.008092486

20-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,600.00

21,750.00

21,400.00

21,625.00

1,099,300

-0.012557078

17-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,600.00

22,100.00

21,400.00

21,900.00

931,800

0.012716763

16-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,100.00

22,150.00

21,375.00

21,625.00

1,977,300

-0.014806378

15-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,050.00

22,500.00

21,850.00

21,950.00

2,999,800

0

14-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,950.00

21,950.00

21,950.00

21,950.00

0

0

13-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,400.00

22,175.00

21,375.00

21,950.00

9,535,700

0.051497006

10-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,225.00

20,975.00

20,000.00

20,875.00

2,548,300

0.032138443

9-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,200.00

20,225.00

19,825.00

20,225.00

2,475,100

0.001237624

8-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,250.00

20,450.00

20,125.00

20,200.00

1,776,400

0

7-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,500.00

20,500.00

20,150.00

20,200.00

1,760,000

-0.006150062

6-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,975.00

20,350.00

19,825.00

20,325.00

2,239,000

0.01625

3-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,200.00

19,900.00

20,000.00

2,557,500

-0.017199017

2-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,900.00

20,400.00

19,900.00

20,350.00

1,306,500

0.0175

1-Jan-14

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,000.00

20,000.00

20,000.00

0

0

31-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,000.00

20,000.00

20,000.00

0

0

30-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,200.00

20,200.00

19,850.00

20,000.00

736,000

0.007556675

261

27-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,200.00

19,850.00

19,850.00

1,222,500

0.005063291

26-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,750.00

19,750.00

19,750.00

19,750.00

0

0

25-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,750.00

19,750.00

19,750.00

19,750.00

0

0

24-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,700.00

19,850.00

19,700.00

19,750.00

576,000

0.002538071

23-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,750.00

19,900.00

19,300.00

19,700.00

2,269,000

-0.002531646

20-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,800.00

19,850.00

19,150.00

19,750.00

2,824,500

-0.007537688

19-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,900.00

20,050.00

19,750.00

19,900.00

2,740,500

0.005050505

18-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,300.00

19,800.00

19,100.00

19,800.00

2,118,000

0.028571429

17-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,300.00

19,250.00

18,300.00

19,250.00

3,081,000

0.049046322

16-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,600.00

18,900.00

18,350.00

18,350.00

1,543,500

-0.029100529

13-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,750.00

18,950.00

18,600.00

18,900.00

2,077,000

0

12-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,000.00

19,200.00

18,800.00

18,900.00

2,922,500

-0.025773196

11-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,650.00

19,650.00

18,900.00

19,400.00

2,173,000

-0.012722646

10-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,050.00

19,700.00

19,050.00

19,650.00

3,633,000

0.034210526

9-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,500.00

19,050.00

18,500.00

19,000.00

1,293,000

0.029810298

6-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,500.00

18,600.00

18,400.00

18,450.00

1,379,000

-0.010723861

5-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,700.00

18,800.00

18,500.00

18,650.00

1,378,500

-0.007978723

4-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,850.00

18,900.00

18,650.00

18,800.00

3,229,500

-0.015706806

3-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,100.00

19,100.00

18,800.00

19,100.00

1,112,000

-0.005208333

2-Dec-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,700.00

19,200.00

18,700.00

19,200.00

1,242,500

0.018567639

29-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,950.00

18,950.00

18,750.00

18,850.00

1,010,000

-0.005277045

28-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,900.00

19,050.00

18,800.00

18,950.00

1,444,000

0.002645503

27-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,600.00

18,950.00

18,500.00

18,900.00

2,930,000

0

26-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,350.00

18,900.00

18,250.00

18,900.00

3,306,500

0.035616438

25-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,600.00

18,750.00

18,250.00

18,250.00

3,529,000

-0.018817204

22-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,250.00

19,250.00

18,600.00

18,600.00

2,619,500

-0.03125

262

21-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,800.00

19,200.00

18,750.00

19,200.00

2,160,500

0.010526316

20-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,100.00

19,250.00

18,750.00

19,000.00

3,062,000

-0.018087855

19-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,200.00

19,350.00

18,950.00

19,350.00

2,632,000

-0.005141388

18-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,200.00

19,450.00

19,000.00

19,450.00

1,043,500

0.023684211

15-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,150.00

19,350.00

19,000.00

19,000.00

1,848,500

-0.007832898

14-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,300.00

19,400.00

18,900.00

19,150.00

3,035,500

0.005249344

13-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,500.00

19,500.00

18,700.00

19,050.00

5,818,000

-0.018041237

12-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,100.00

19,000.00

19,400.00

5,106,000

-0.032418953

11-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,050.00

20,350.00

20,000.00

20,050.00

2,517,500

-0.007425743

8-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,250.00

19,800.00

20,200.00

2,096,000

0.01

7-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,100.00

20,350.00

20,000.00

20,000.00

3,741,500

0.015228426

6-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,100.00

20,100.00

19,500.00

19,700.00

3,949,000

-0.027160494

5-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,250.00

20,250.00

20,250.00

20,250.00

0

0

4-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,100.00

20,800.00

20,100.00

20,250.00

1,166,500

0.0125

1-Nov-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,500.00

21,200.00

20,000.00

20,000.00

3,097,500

-0.043062201

31-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,550.00

20,950.00

20,550.00

20,900.00

3,999,000

-0.004761905

30-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,050.00

21,000.00

20,050.00

21,000.00

1,741,000

0.047381546

29-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,250.00

19,800.00

20,050.00

1,067,000

0.005012531

28-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,200.00

20,450.00

19,900.00

19,950.00

1,284,000

-0.026829268

25-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,650.00

20,000.00

20,500.00

3,171,000

0

24-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,900.00

20,900.00

19,800.00

20,500.00

3,560,000

0.030150754

23-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,750.00

20,100.00

19,750.00

19,900.00

2,842,500

0.020512821

22-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,500.00

19,850.00

19,400.00

19,500.00

2,597,500

-0.029850746

21-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,000.00

20,250.00

19,850.00

20,100.00

3,140,500

0.007518797

18-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,500.00

19,950.00

19,400.00

19,950.00

1,645,000

0.036363636

17-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,800.00

19,950.00

19,250.00

19,250.00

3,214,000

-0.012820513

263

16-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,900.00

19,900.00

19,400.00

19,500.00

3,658,000

-0.020100503

15-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,900.00

19,900.00

19,900.00

19,900.00

0

0

14-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,900.00

19,900.00

19,900.00

19,900.00

0

0

11-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,800.00

20,000.00

19,550.00

19,900.00

5,198,000

0.020512821

10-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,500.00

19,700.00

19,350.00

19,500.00

3,994,500

0.007751938

9-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,000.00

19,500.00

18,900.00

19,350.00

4,802,000

0.021108179

8-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,500.00

19,150.00

18,500.00

18,950.00

2,543,000

0.013368984

7-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,300.00

18,750.00

18,300.00

18,700.00

2,021,500

0.010810811

4-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,600.00

18,900.00

18,350.00

18,500.00

3,915,000

-0.023746702

3-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,500.00

19,500.00

18,950.00

18,950.00

1,923,000

-0.007853403

2-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,550.00

19,100.00

18,550.00

19,100.00

4,091,500

0.035230352

1-Oct-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,000.00

18,650.00

18,000.00

18,450.00

2,100,000

0.025

30-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,600.00

18,650.00

18,000.00

18,000.00

4,841,500

-0.052631579

27-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,050.00

19,200.00

18,750.00

19,000.00

6,859,500

0

26-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,000.00

19,350.00

18,900.00

19,000.00

5,636,500

-0.005235602

25-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,350.00

19,600.00

18,950.00

19,100.00

6,469,000

-0.045

24-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,600.00

20,700.00

19,650.00

20,000.00

4,789,000

-0.033816425

23-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,400.00

20,700.00

20,400.00

20,700.00

2,719,000

0

20-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,500.00

21,600.00

20,700.00

20,700.00

3,306,500

-0.037209302

19-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,250.00

21,900.00

20,250.00

21,500.00

7,898,500

0.08040201

18-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,300.00

20,000.00

19,300.00

19,900.00

2,573,500

-0.007481297

17-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,050.00

20,050.00

19,250.00

20,050.00

3,488,500

0

16-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,300.00

20,050.00

19,250.00

20,050.00

3,904,000

0.04973822

13-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,250.00

19,350.00

19,000.00

19,100.00

2,338,500

-0.007792208

12-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,800.00

19,800.00

19,250.00

19,250.00

1,933,500

-0.035087719

11-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,550.00

20,750.00

19,300.00

19,950.00

3,803,000

-0.02919708

264

10-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,350.00

20,750.00

19,950.00

20,550.00

4,315,000

0.014814815

9-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,950.00

20,350.00

19,950.00

20,250.00

2,953,500

0.038461538

6-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,000.00

19,500.00

18,750.00

19,500.00

1,570,000

0.042780749

5-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,700.00

19,100.00

18,450.00

18,700.00

4,819,500

0.008086253

4-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,700.00

18,900.00

18,500.00

18,550.00

1,463,000

-0.00802139

3-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,200.00

18,900.00

18,100.00

18,700.00

2,934,000

0.027472527

2-Sep-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,800.00

19,250.00

18,050.00

18,200.00

2,592,500

-0.076142132

30-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

17,800.00

19,900.00

17,750.00

19,700.00

2,711,000

0.08839779

29-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

17,800.00

18,200.00

17,600.00

18,100.00

3,346,500

0.01971831

28-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

16,500.00

18,600.00

16,500.00

17,750.00

5,223,000

-0.008379888

27-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,650.00

18,650.00

17,200.00

17,900.00

5,950,000

-0.045333333

26-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,000.00

19,050.00

18,650.00

18,750.00

1,862,500

-0.013157895

23-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

19,100.00

19,500.00

18,850.00

19,000.00

4,532,000

-0.005235602

22-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,800.00

19,150.00

18,550.00

19,100.00

2,610,000

0.005263158

21-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

17,950.00

19,300.00

17,800.00

19,000.00

10,449,500

0.058495822

20-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

18,900.00

18,900.00

17,350.00

17,950.00

11,520,000

-0.067532468

19-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,750.00

20,750.00

19,200.00

19,250.00

6,892,500

-0.076738609

16-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,250.00

21,350.00

20,700.00

20,850.00

2,688,500

-0.027972028

15-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,600.00

21,600.00

21,300.00

21,450.00

1,570,500

-0.002325581

14-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,300.00

21,800.00

21,300.00

21,500.00

1,390,500

-0.006928406

13-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,150.00

22,150.00

21,500.00

21,650.00

2,278,000

-0.015909091

12-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,450.00

21,500.00

22,000.00

3,057,000

-0.011235955

9-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,250.00

22,250.00

22,250.00

0

0

8-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,250.00

22,250.00

22,250.00

0

0

7-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,250.00

22,250.00

22,250.00

0

0

6-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,250.00

22,250.00

22,250.00

0

0

265

5-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,250.00

22,250.00

22,250.00

22,250.00

0

0

2-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,600.00

22,350.00

21,500.00

22,250.00

4,580,500

0.044600939

1-Aug-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,200.00

21,500.00

20,850.00

21,300.00

3,426,500

0.021582734

31-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,350.00

21,350.00

20,600.00

20,850.00

4,225,500

-0.007142857

30-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,100.00

21,500.00

20,900.00

21,000.00

3,749,000

-0.009433962

29-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,500.00

21,550.00

21,100.00

21,200.00

2,582,000

-0.027522936

26-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,900.00

21,950.00

21,650.00

21,800.00

572,500

-0.00456621

25-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,000.00

22,000.00

21,750.00

21,900.00

1,759,000

-0.009049774

24-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,450.00

22,700.00

21,550.00

22,100.00

2,762,500

-0.00896861

23-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,000.00

22,450.00

21,850.00

22,300.00

2,307,000

0.02764977

22-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,200.00

22,200.00

21,500.00

21,700.00

2,586,500

-0.022522523

19-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,100.00

22,250.00

21,900.00

22,200.00

2,658,000

-0.017699115

18-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,750.00

22,750.00

22,050.00

22,600.00

3,285,000

0.011185682

17-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,200.00

22,600.00

21,850.00

22,350.00

2,121,500

0.020547945

16-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,600.00

22,600.00

21,900.00

21,900.00

4,249,500

-0.030973451

15-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,450.00

23,450.00

22,000.00

22,600.00

3,494,000

-0.027956989

12-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,000.00

23,500.00

22,350.00

23,250.00

2,106,000

0.013071895

11-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,950.00

23,500.00

21,950.00

22,950.00

4,325,500

0.052752294

10-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,000.00

21,950.00

20,900.00

21,800.00

2,366,000

0.045563549

9-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,100.00

21,450.00

20,600.00

20,850.00

3,771,500

-0.009501188

8-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,050.00

22,050.00

21,050.00

21,050.00

3,339,000

-0.066518847

5-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,600.00

22,950.00

22,350.00

22,550.00

1,354,500

0

4-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,100.00

22,850.00

22,100.00

22,550.00

1,701,000

0.015765766

3-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,400.00

22,850.00

21,850.00

22,200.00

3,296,500

-0.013333333

2-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,500.00

23,950.00

22,500.00

22,500.00

3,686,000

-0.046610169

1-Jul-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,600.00

24,400.00

23,600.00

23,600.00

1,296,500

-0.034764826

266

28-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

24,450.00

24,450.00

23,350.00

24,450.00

3,983,000

0.063043478

27-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,000.00

24,100.00

23,000.00

23,000.00

4,581,000

-0.029535865

26-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,700.00

23,900.00

21,900.00

23,700.00

5,229,500

0.097222222

25-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,600.00

22,500.00

21,300.00

21,600.00

3,178,000

0.006993007

24-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,450.00

22,850.00

21,300.00

21,450.00

2,482,000

-0.042410714

21-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,400.00

23,250.00

21,550.00

22,400.00

6,507,000

#DIV/0!

21-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,650.00

23,300.00

22,500.00

22,650.00

4,044,000

-0.027896996

19-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,300.00

23,600.00

23,100.00

23,300.00

4,206,000

-0.016877637

18-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,700.00

24,550.00

23,450.00

23,700.00

7,004,500

-0.008368201

17-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,900.00

24,000.00

23,500.00

23,900.00

2,156,000

0.008438819

14-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,700.00

24,100.00

23,100.00

23,700.00

7,809,000

0.039473684

13-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,800.00

23,100.00

21,300.00

22,800.00

7,426,000

0.04587156

12-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

21,800.00

22,500.00

20,500.00

21,800.00

8,646,000

0.058252427

11-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

20,600.00

22,800.00

20,450.00

20,600.00

10,658,000

-0.072072072

10-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,200.00

22,800.00

22,200.00

22,200.00

5,613,500

-0.004484305

7-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,300.00

23,000.00

22,000.00

22,300.00

8,955,500

-0.034632035

6-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,100.00

23,100.00

23,100.00

23,100.00

0

0

5-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,100.00

23,800.00

22,800.00

23,100.00

5,051,500

-0.033472803

4-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,900.00

23,900.00

22,600.00

23,900.00

3,703,500

0.050549451

3-Jun-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

22,750.00

23,900.00

22,650.00

22,750.00

6,400,000

-0.042105263

31-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

23,750.00

24,400.00

23,750.00

23,750.00

4,944,500

-0.014522822

30-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

24,100.00

24,500.00

23,750.00

24,100.00

5,188,000

-0.014314928

29-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

24,450.00

24,600.00

24,050.00

24,450.00

3,537,000

0.010330579

28-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

24,200.00

24,500.00

24,000.00

24,200.00

3,022,000

0.002070393

27-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

24,150.00

24,850.00

24,100.00

24,150.00

7,788,000

-0.043564356

382.50 Dividend

267

-1

24-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,250.00

25,400.00

25,150.00

25,250.00

3,579,500

-0.001976285

23-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,300.00

25,550.00

25,250.00

25,300.00

2,788,500

-0.003937008

22-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,400.00

25,700.00

25,200.00

25,400.00

3,419,500

-0.001964637

21-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,450.00

25,700.00

25,300.00

25,450.00

4,228,000

-0.005859375

20-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,600.00

25,650.00

25,350.00

25,600.00

1,720,500

0.013861386

17-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,250.00

25,450.00

25,050.00

25,250.00

3,099,000

0.001984127

16-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,200.00

25,900.00

25,200.00

25,200.00

2,844,000

-0.01754386

15-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,650.00

25,700.00

25,300.00

25,650.00

2,485,000

0.017857143

14-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,200.00

25,350.00

25,100.00

25,200.00

2,523,500

0

13-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,200.00

25,600.00

25,100.00

25,200.00

1,794,500

-0.003952569

10-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,300.00

25,700.00

25,100.00

25,300.00

3,125,500

-0.00589391

9-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,450.00

25,450.00

25,450.00

25,450.00

0

0

8-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,450.00

25,500.00

25,000.00

25,450.00

2,165,500

0.007920792

7-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,250.00

25,550.00

25,200.00

25,250.00

1,933,000

0

6-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

25,250.00

25,750.00

25,100.00

25,250.00

3,358,000

-0.038095238

3-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

26,250.00

26,500.00

24,500.00

26,250.00

5,037,000

-0.009433962

2-May-13

INTP

INDOCEMENT TUNGGAL PRAKASA Tbk.

26,500.00

27,050.00

26,350.00

26,500.00

2,170,500

#DIV/0!

268

Date

Kode

Nama Perusahaan

10-Mar-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

7-Mar-14

ITMG

6-Mar-14

Open

Low

Close

25,400.00

25,450.00

25,175.00

25,225.00

975,000

-0.003948667

INDO TAMBANGRAYA MEGAH TBK.

25,500.00

25,575.00

25,325.00

25,325.00

1,091,900

-0.005888126

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,600.00

25,900.00

25,350.00

25,475.00

2,359,800

-0.011639185

5-Mar-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,100.00

26,150.00

25,675.00

25,775.00

1,256,100

-0.003864734

4-Mar-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,300.00

26,000.00

25,275.00

25,875.00

2,738,700

0.018700787

3-Mar-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,500.00

25,500.00

25,250.00

25,400.00

887,600

-0.023076923

28-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,600.00

26,000.00

25,225.00

26,000.00

1,953,700

0.015625

27-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,100.00

25,750.00

25,100.00

25,600.00

1,075,000

0.018905473

26-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,400.00

25,575.00

25,100.00

25,125.00

1,539,100

-0.009852217

25-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,975.00

26,225.00

25,375.00

25,375.00

1,920,700

-0.022157996

24-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,600.00

26,875.00

25,950.00

25,950.00

1,420,800

-0.026266417

21-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,000.00

27,275.00

26,650.00

26,650.00

959,300

-0.012048193

20-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,700.00

27,350.00

26,675.00

26,975.00

1,730,400

0.010299625

19-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,700.00

26,950.00

26,550.00

26,700.00

941,900

-0.007434944

18-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,100.00

27,250.00

26,800.00

26,900.00

495,200

-0.005545287

17-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,200.00

27,250.00

26,850.00

27,050.00

756,500

-0.005514706

14-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,500.00

27,700.00

27,000.00

27,200.00

716,800

-0.010909091

13-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,400.00

28,000.00

27,350.00

27,500.00

691,800

0.007326007

12-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,250.00

27,500.00

27,250.00

27,300.00

601,300

0.001834862

11-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,700.00

27,800.00

27,125.00

27,250.00

1,121,700

-0.026785714

10-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,400.00

28,550.00

27,375.00

28,000.00

1,093,000

-0.003558719

7-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,675.00

28,200.00

27,675.00

28,100.00

1,428,000

0.021818182

6-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,525.00

27,500.00

26,525.00

27,500.00

1,271,700

0.027077498

5-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,250.00

26,800.00

26,100.00

26,775.00

796,300

0.034782609

4-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,875.00

26,350.00

25,650.00

25,875.00

667,600

-0.018026565

269

Volume

ACTUAL RETURN

High

3-Feb-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,000.00

27,000.00

26,225.00

26,350.00

494,400

-0.016791045

31-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,800.00

26,800.00

26,800.00

26,800.00

0

0

30-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,700.00

27,000.00

25,550.00

26,800.00

1,438,300

0.020952381

29-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,000.00

26,475.00

25,600.00

26,250.00

692,400

0.019417476

28-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,500.00

25,900.00

25,300.00

25,750.00

1,052,100

0.003898635

27-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,000.00

26,200.00

25,250.00

25,650.00

1,240,200

-0.045581395

24-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,875.00

27,450.00

26,500.00

26,875.00

1,127,500

-0.024500907

23-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,975.00

27,725.00

26,800.00

27,550.00

2,310,000

0.026070764

22-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,000.00

26,900.00

25,725.00

26,850.00

2,025,700

0.040697674

21-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,575.00

25,900.00

25,550.00

25,800.00

2,033,000

0.012757605

20-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,250.00

25,700.00

25,200.00

25,475.00

1,576,500

0.013930348

17-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,000.00

25,400.00

24,850.00

25,125.00

1,511,600

0.005

16-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,800.00

25,800.00

25,000.00

25,000.00

2,518,000

-0.003984064

15-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,600.00

25,900.00

25,050.00

25,100.00

2,591,500

-0.021442495

14-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,650.00

25,650.00

25,650.00

25,650.00

0

0

13-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,250.00

26,250.00

25,550.00

25,650.00

1,152,500

-0.001945525

10-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,050.00

26,300.00

25,525.00

25,700.00

1,367,500

0

9-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,150.00

26,450.00

25,625.00

25,700.00

1,121,700

-0.019083969

8-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,550.00

26,375.00

25,550.00

26,200.00

851,700

0.025440313

7-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,550.00

26,650.00

25,100.00

25,550.00

1,256,100

-0.037664783

6-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,100.00

27,100.00

26,475.00

26,550.00

806,900

-0.022099448

3-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,850.00

27,850.00

27,150.00

27,150.00

786,000

-0.033807829

2-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,500.00

28,700.00

28,000.00

28,100.00

825,500

-0.014035088

1-Jan-14

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,500.00

28,500.00

28,500.00

28,500.00

0

0

31-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,500.00

28,500.00

28,500.00

28,500.00

0

0

30-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,600.00

28,500.00

27,550.00

28,500.00

376,000

0.028880866

270

27-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,200.00

28,300.00

27,700.00

27,700.00

842,000

-0.024647887

26-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,400.00

28,400.00

28,400.00

28,400.00

0

0

25-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,400.00

28,400.00

28,400.00

28,400.00

0

0

24-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,600.00

28,850.00

28,200.00

28,400.00

334,500

-0.006993007

23-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,100.00

29,300.00

28,550.00

28,600.00

565,500

-0.040268456

20-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,000.00

29,800.00

28,000.00

29,800.00

1,763,500

0.024054983

19-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,400.00

30,000.00

28,600.00

29,100.00

1,189,500

0

18-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,400.00

29,250.00

27,900.00

29,100.00

1,004,000

0.043010753

17-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,800.00

28,400.00

27,500.00

27,900.00

523,000

0.020109689

16-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,950.00

28,100.00

27,150.00

27,350.00

522,000

-0.019713262

13-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,650.00

28,250.00

27,650.00

27,900.00

858,000

0.003597122

12-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,100.00

28,150.00

27,700.00

27,800.00

927,500

-0.027972028

11-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,750.00

28,900.00

27,900.00

28,600.00

1,156,500

-0.01208981

10-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,900.00

29,100.00

28,850.00

28,950.00

989,500

0.012237762

9-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,200.00

29,200.00

28,550.00

28,600.00

401,500

-0.008665511

6-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

29,750.00

28,800.00

28,850.00

608,000

-0.02698145

5-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,200.00

30,450.00

29,550.00

29,650.00

491,500

-0.016583748

4-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,250.00

30,600.00

29,150.00

30,150.00

1,433,500

0.030769231

3-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,600.00

29,600.00

29,000.00

29,250.00

714,000

0.003430532

2-Dec-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,300.00

29,700.00

28,900.00

29,150.00

532,500

0.015679443

29-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,300.00

29,300.00

28,150.00

28,700.00

1,051,000

0.019538188

28-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,000.00

29,300.00

27,700.00

28,150.00

1,060,500

-0.029310345

27-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,800.00

29,500.00

28,800.00

29,000.00

703,500

-0.003436426

26-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,650.00

30,850.00

29,100.00

29,100.00

2,471,000

-0.049019608

25-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

30,650.00

29,500.00

30,600.00

1,585,000

0.042589438

22-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,600.00

29,650.00

29,350.00

29,350.00

954,500

0.008591065

271

21-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,950.00

29,350.00

28,800.00

29,100.00

1,405,000

0

20-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,450.00

30,450.00

29,100.00

29,100.00

1,101,500

-0.044334975

19-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,200.00

31,250.00

30,000.00

30,450.00

1,005,000

-0.024038462

18-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,300.00

32,600.00

30,650.00

31,200.00

1,647,000

-0.037037037

15-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,750.00

33,150.00

32,400.00

32,400.00

1,357,000

0

14-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,600.00

32,900.00

31,500.00

32,400.00

1,742,000

0.028571429

13-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,550.00

32,150.00

30,900.00

31,500.00

787,000

-0.015625

12-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,100.00

32,550.00

30,900.00

32,000.00

3,527,000

0.047463175

11-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,100.00

31,100.00

29,500.00

30,550.00

1,901,000

0.028619529

8-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,550.00

29,950.00

29,400.00

29,700.00

827,500

0.003378378

7-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,300.00

30,100.00

29,300.00

29,600.00

1,309,000

0.010238908

6-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,800.00

29,700.00

28,550.00

29,300.00

928,500

0.01208981

5-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,950.00

28,950.00

28,950.00

28,950.00

0

0

4-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

29,750.00

28,900.00

28,950.00

551,500

-0.025252525

1-Nov-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,800.00

30,000.00

29,600.00

29,700.00

577,000

-0.006688963

31-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,000.00

30,050.00

29,750.00

29,900.00

367,000

-0.022875817

30-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,200.00

30,600.00

29,900.00

30,600.00

879,000

#DIV/0!

30-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,000.00

32,050.00

30,700.00

31,000.00

28-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,000.00

32,050.00

31,300.00

25-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,600.00

32,050.00

31,500.00

24-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,050.00

32,050.00

23-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

33,000.00

22-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

21-Oct-13

ITMG

18-Oct-13

ITMG

861.900024 Dividend

-1 953,500

-0.022082019

31,700.00

657,500

0.006349206

31,500.00

2,063,000

0

30,200.00

31,500.00

937,500

-0.032258065

33,000.00

32,500.00

32,550.00

372,000

-0.013636364

32,800.00

33,050.00

32,000.00

33,000.00

597,000

-0.020771513

INDO TAMBANGRAYA MEGAH TBK.

34,000.00

34,000.00

33,650.00

33,700.00

503,000

-0.00736377

INDO TAMBANGRAYA MEGAH TBK.

33,950.00

33,950.00

33,600.00

33,950.00

392,000

0.00443787

272

17-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,950.00

33,850.00

32,850.00

33,800.00

1,826,500

0.033639144

16-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,550.00

32,900.00

32,500.00

32,700.00

1,330,000

0.004608295

15-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,550.00

32,550.00

32,550.00

32,550.00

0

0

14-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,550.00

32,550.00

32,550.00

32,550.00

0

0

11-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,100.00

32,700.00

30,000.00

32,550.00

2,599,000

0.085

10-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,400.00

30,000.00

29,250.00

30,000.00

838,000

0.023890785

9-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,800.00

29,500.00

27,450.00

29,300.00

1,565,500

0.050179211

8-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,400.00

27,900.00

27,100.00

27,900.00

574,000

0.018248175

7-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,000.00

28,450.00

27,400.00

27,400.00

1,270,500

-0.012612613

4-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,800.00

28,050.00

27,300.00

27,750.00

873,000

0.005434783

3-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,700.00

28,000.00

26,600.00

27,600.00

2,197,500

0.055449331

2-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,000.00

26,700.00

25,900.00

26,150.00

1,646,000

0.025490196

1-Oct-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,800.00

26,000.00

25,300.00

25,500.00

1,941,000

-0.030418251

30-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,450.00

27,450.00

25,350.00

26,300.00

2,120,000

-0.043636364

27-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,600.00

29,050.00

27,400.00

27,500.00

1,338,000

-0.036777583

26-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,600.00

29,900.00

28,450.00

28,550.00

1,333,000

-0.035472973

25-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,000.00

30,700.00

29,400.00

29,600.00

756,500

-0.06918239

24-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,450.00

32,450.00

31,250.00

31,800.00

543,000

-0.00625

23-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,700.00

32,700.00

31,500.00

32,000.00

590,000

-0.015384615

20-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,350.00

32,500.00

32,150.00

32,500.00

517,500

0

19-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,000.00

32,950.00

32,000.00

32,500.00

1,266,000

0.025236593

18-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,400.00

31,800.00

31,000.00

31,700.00

730,500

0.016025641

17-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,400.00

31,600.00

29,800.00

31,200.00

1,134,500

0.026315789

16-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,800.00

30,400.00

29,800.00

30,400.00

481,500

0.020134228

13-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,600.00

30,600.00

29,500.00

29,800.00

965,500

-0.038709677

12-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

31,000.00

29,500.00

31,000.00

1,002,500

0.036789298

273

11-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

29,900.00

29,300.00

29,900.00

1,319,500

0.020477816

10-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,000.00

31,300.00

28,600.00

29,300.00

1,625,500

-0.05483871

9-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,200.00

31,500.00

30,550.00

31,000.00

1,309,000

-0.029733959

6-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,800.00

32,000.00

31,400.00

31,950.00

500,000

0.009478673

5-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,100.00

32,000.00

31,100.00

31,650.00

602,500

-0.004716981

4-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,150.00

32,300.00

31,500.00

31,800.00

447,500

-0.007800312

3-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,750.00

32,300.00

31,500.00

32,050.00

1,137,000

0.020700637

2-Sep-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,500.00

31,900.00

31,050.00

31,400.00

670,000

-0.020280811

30-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,500.00

32,050.00

29,800.00

32,050.00

1,065,500

0.050819672

29-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,900.00

30,500.00

29,400.00

30,500.00

781,000

0.026936027

28-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,000.00

30,000.00

28,000.00

29,700.00

1,375,000

-0.018181818

27-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,000.00

30,750.00

29,000.00

30,250.00

990,000

0.034188034

26-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,300.00

30,300.00

29,250.00

29,250.00

373,000

-0.034653465

23-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,950.00

30,650.00

29,850.00

30,300.00

1,276,000

0.015075377

22-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,850.00

30,100.00

26,700.00

29,850.00

1,768,000

0.091407678

21-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,350.00

27,950.00

26,550.00

27,350.00

203,500

0

20-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,300.00

27,700.00

24,650.00

27,350.00

902,000

-0.007259528

19-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,200.00

29,200.00

27,300.00

27,550.00

554,000

-0.059726962

16-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,000.00

29,700.00

27,350.00

29,300.00

1,486,500

0.039007092

15-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,050.00

29,050.00

28,150.00

28,200.00

418,500

-0.047297297

14-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,100.00

29,900.00

28,550.00

29,600.00

832,500

0.020689655

13-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,250.00

29,000.00

28,000.00

29,000.00

1,288,500

0.030195382

12-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

28,150.00

25,150.00

28,150.00

1,871,000

0.119284294

9-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

25,150.00

25,150.00

25,150.00

0

0

8-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

25,150.00

25,150.00

25,150.00

0

0

7-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

25,150.00

25,150.00

25,150.00

0

0

274

6-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

25,150.00

25,150.00

25,150.00

0

0

5-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

25,150.00

25,150.00

25,150.00

0

0

2-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

24,750.00

25,300.00

24,600.00

25,150.00

623,500

0.016161616

1-Aug-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

24,300.00

25,150.00

24,300.00

24,750.00

445,000

0.022727273

31-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

24,700.00

25,050.00

24,200.00

24,200.00

620,000

-0.020242915

30-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,500.00

25,500.00

24,300.00

24,700.00

488,000

-0.012

29-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,050.00

26,050.00

25,000.00

25,000.00

403,500

-0.021526419

26-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,050.00

26,050.00

25,550.00

25,550.00

308,000

0

25-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,150.00

26,150.00

25,550.00

25,550.00

394,000

-0.02480916

24-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,350.00

27,350.00

25,700.00

26,200.00

498,000

-0.02962963

23-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,800.00

27,000.00

25,800.00

27,000.00

800,000

0.038461538

22-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,050.00

26,550.00

25,950.00

26,000.00

255,500

-0.007633588

19-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,300.00

26,900.00

26,200.00

26,200.00

678,500

-0.015037594

18-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,350.00

27,350.00

26,500.00

26,600.00

452,000

-0.012987013

17-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,700.00

26,950.00

26,400.00

26,950.00

508,500

0.009363296

16-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,650.00

26,700.00

26,400.00

26,700.00

229,000

-0.001869159

15-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,100.00

26,750.00

26,000.00

26,750.00

307,500

0.020992366

12-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,200.00

26,650.00

26,050.00

26,200.00

1,250,000

0

11-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,600.00

26,750.00

25,650.00

26,200.00

826,500

-0.011320755

10-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,150.00

26,850.00

26,150.00

26,500.00

1,457,000

0.013384321

9-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,500.00

27,500.00

26,000.00

26,150.00

432,000

-0.031481481

8-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,100.00

28,200.00

27,000.00

27,000.00

344,500

-0.035714286

5-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,750.00

28,200.00

27,500.00

28,000.00

621,500

0.010830325

4-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,700.00

28,250.00

27,600.00

27,700.00

463,000

0

3-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,100.00

28,200.00

27,350.00

27,700.00

1,102,500

-0.017730496

2-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,500.00

28,650.00

27,750.00

28,200.00

481,000

-0.003533569

275

1-Jul-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,300.00

28,350.00

27,500.00

28,300.00

363,500

0.005328597

28-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,150.00

28,150.00

26,450.00

28,150.00

1,945,500

0.078544061

27-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,100.00

26,650.00

26,000.00

26,100.00

1,898,000

-0.005714286

26-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,250.00

26,250.00

25,850.00

26,250.00

1,944,000

0.047904192

25-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,050.00

25,850.00

25,050.00

25,050.00

1,735,000

-0.021484375

24-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,600.00

25,950.00

24,750.00

25,600.00

1,130,000

0.003921569

21-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,500.00

25,800.00

24,750.00

25,500.00

2,273,000

0.013916501

20-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,150.00

25,550.00

24,600.00

25,150.00

860,500

-0.007889546

19-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,350.00

26,000.00

25,350.00

25,350.00

555,500

-0.015533981

18-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,750.00

26,550.00

25,750.00

25,750.00

1,227,000

-0.007707129

17-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,950.00

26,500.00

25,950.00

25,950.00

347,000

-0.017045455

14-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,400.00

26,550.00

25,400.00

26,400.00

1,110,000

0.043478261

13-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,300.00

25,950.00

25,200.00

25,300.00

2,637,500

-0.015564202

12-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

25,700.00

26,500.00

25,150.00

25,700.00

1,328,500

-0.03564728

11-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

26,650.00

28,300.00

26,450.00

26,650.00

1,041,000

-0.030909091

10-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

27,500.00

28,750.00

27,500.00

27,500.00

932,500

-0.019607843

7-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

28,050.00

29,400.00

27,900.00

28,050.00

1,609,000

-0.049152542

6-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

29,500.00

29,500.00

29,500.00

0

0

5-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,500.00

29,500.00

28,750.00

29,500.00

1,045,500

0.013745704

4-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,100.00

29,350.00

28,800.00

29,100.00

650,000

0.00172117

3-Jun-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,050.00

30,100.00

28,600.00

29,050.00

1,087,000

-0.031666667

31-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,000.00

30,000.00

29,150.00

30,000.00

1,419,500

0.011804384

30-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,650.00

31,000.00

29,650.00

29,650.00

1,903,500

-0.043548387

29-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,000.00

31,150.00

29,900.00

31,000.00

1,439,500

0.040268456

28-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,800.00

30,100.00

29,600.00

29,800.00

1,383,500

0.006756757

27-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

29,600.00

30,600.00

29,550.00

29,600.00

1,909,000

-0.027914614

276

24-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

30,450.00

31,700.00

30,400.00

30,450.00

2,148,500

-0.020900322

23-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,100.00

32,900.00

31,050.00

31,100.00

2,634,000

-0.056145675

22-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,950.00

33,600.00

32,800.00

32,950.00

969,500

-0.019345238

21-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

33,600.00

34,300.00

33,200.00

33,600.00

1,060,500

-0.014662757

20-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

34,100.00

34,800.00

33,500.00

34,100.00

2,117,500

0.028657617

17-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

33,150.00

33,200.00

31,050.00

33,150.00

1,945,500

0.057416268

16-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,350.00

31,500.00

30,300.00

31,350.00

1,977,500

-0.004761905

15-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

31,500.00

32,750.00

31,500.00

31,500.00

1,423,500

-0.04109589

14-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

32,850.00

34,700.00

32,300.00

32,850.00

1,868,000

-0.042274052

13-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

34,300.00

35,200.00

34,300.00

34,300.00

334,500

-0.021398003

10-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,050.00

35,200.00

34,950.00

35,050.00

717,500

-0.001424501

9-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,100.00

35,100.00

35,100.00

35,100.00

0

0

8-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,100.00

35,450.00

35,000.00

35,100.00

1,139,500

-0.004255319

7-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,250.00

35,500.00

34,900.00

35,250.00

832,000

0.004273504

6-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,100.00

35,600.00

34,900.00

35,100.00

584,500

0.002857143

3-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,000.00

35,350.00

34,650.00

35,000.00

407,000

-0.014084507

2-May-13

ITMG

INDO TAMBANGRAYA MEGAH TBK.

35,500.00

35,900.00

35,050.00

35,500.00

490,500

#DIV/0!

277

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

JSMR

JASA MARGA Tbk.

5,450.00

5,550.00

5,425.00

5,550.00

7,691,900

0.004524887

7-Mar-14

JSMR

JASA MARGA Tbk.

5,500.00

5,550.00

5,425.00

5,525.00

13,337,300

0.00913242

6-Mar-14

JSMR

JASA MARGA Tbk.

5,400.00

5,500.00

5,375.00

5,475.00

12,228,700

-0.004545455

5-Mar-14

JSMR

JASA MARGA Tbk.

5,500.00

5,525.00

5,425.00

5,500.00

7,262,600

0.009174312

4-Mar-14

JSMR

JASA MARGA Tbk.

5,350.00

5,450.00

5,325.00

5,450.00

8,131,900

0.013953488

3-Mar-14

JSMR

JASA MARGA Tbk.

5,375.00

5,425.00

5,300.00

5,375.00

3,006,600

0

28-Feb-14

JSMR

JASA MARGA Tbk.

5,300.00

5,375.00

5,275.00

5,375.00

8,383,100

0.028708134

27-Feb-14

JSMR

JASA MARGA Tbk.

5,275.00

5,375.00

5,225.00

5,225.00

5,210,000

-0.004761905

26-Feb-14

JSMR

JASA MARGA Tbk.

5,400.00

5,450.00

5,250.00

5,250.00

8,102,900

-0.032258065

25-Feb-14

JSMR

JASA MARGA Tbk.

5,450.00

5,500.00

5,400.00

5,425.00

4,422,700

-0.004587156

24-Feb-14

JSMR

JASA MARGA Tbk.

5,500.00

5,525.00

5,450.00

5,450.00

5,419,600

-0.009090909

21-Feb-14

JSMR

JASA MARGA Tbk.

5,350.00

5,500.00

5,325.00

5,500.00

11,634,400

0.03286385

20-Feb-14

JSMR

JASA MARGA Tbk.

5,425.00

5,425.00

5,250.00

5,325.00

14,011,600

-0.02293578

19-Feb-14

JSMR

JASA MARGA Tbk.

5,425.00

5,450.00

5,400.00

5,450.00

5,727,700

0.004608295

18-Feb-14

JSMR

JASA MARGA Tbk.

5,400.00

5,450.00

5,375.00

5,425.00

9,525,600

0.009302326

17-Feb-14

JSMR

JASA MARGA Tbk.

5,450.00

5,500.00

5,375.00

5,375.00

8,673,600

-0.00462963

14-Feb-14

JSMR

JASA MARGA Tbk.

5,400.00

5,425.00

5,375.00

5,400.00

3,017,300

0

13-Feb-14

JSMR

JASA MARGA Tbk.

5,400.00

5,425.00

5,375.00

5,400.00

4,065,200

-0.009174312

12-Feb-14

JSMR

JASA MARGA Tbk.

5,400.00

5,475.00

5,350.00

5,450.00

8,931,000

0.013953488

11-Feb-14

JSMR

JASA MARGA Tbk.

5,225.00

5,375.00

5,200.00

5,375.00

15,322,600

0.028708134

10-Feb-14

JSMR

JASA MARGA Tbk.

5,250.00

5,250.00

5,200.00

5,225.00

9,993,700

0.009661836

7-Feb-14

JSMR

JASA MARGA Tbk.

5,125.00

5,225.00

5,100.00

5,175.00

11,020,500

0.014705882

6-Feb-14

JSMR

JASA MARGA Tbk.

4,985.00

5,125.00

4,985.00

5,100.00

6,101,600

0.023069208

5-Feb-14

JSMR

JASA MARGA Tbk.

5,000.00

5,025.00

4,985.00

4,985.00

14,726,700

0.001004016

4-Feb-14

JSMR

JASA MARGA Tbk.

4,980.00

5,025.00

4,975.00

4,980.00

13,037,900

-0.018719212

278

3-Feb-14

JSMR

JASA MARGA Tbk.

5,175.00

5,175.00

5,025.00

5,075.00

11,897,600

31-Jan-14

JSMR

JASA MARGA Tbk.

5,175.00

5,175.00

5,175.00

5,175.00

0

30-Jan-14

JSMR

JASA MARGA Tbk.

5,100.00

5,175.00

5,100.00

5,175.00

5,606,300

29-Jan-14

JSMR

JASA MARGA Tbk.

5,175.00

5,225.00

5,125.00

5,150.00

6,370,000

0

28-Jan-14

JSMR

JASA MARGA Tbk.

5,100.00

5,150.00

5,025.00

5,150.00

8,247,100

0.004878049

27-Jan-14

JSMR

JASA MARGA Tbk.

5,175.00

5,200.00

5,100.00

5,125.00

3,715,800

-0.037558685

24-Jan-14

JSMR

JASA MARGA Tbk.

5,325.00

5,400.00

5,300.00

5,325.00

3,015,500

-0.02293578

23-Jan-14

JSMR

JASA MARGA Tbk.

5,375.00

5,450.00

5,325.00

5,450.00

5,860,800

0.023474178

22-Jan-14

JSMR

JASA MARGA Tbk.

5,300.00

5,350.00

5,250.00

5,325.00

4,103,800

0.004716981

21-Jan-14

JSMR

JASA MARGA Tbk.

5,400.00

5,425.00

5,275.00

5,300.00

7,410,400

-0.009345794

20-Jan-14

JSMR

JASA MARGA Tbk.

5,050.00

5,400.00

4,990.00

5,350.00

20,799,200

17-Jan-14

JSMR

JASA MARGA Tbk.

5,025.00

5,075.00

4,995.00

5,000.00

7,462,700

0.001001001

16-Jan-14

JSMR

JASA MARGA Tbk.

5,025.00

5,050.00

4,965.00

4,995.00

11,339,600

-0.005970149

15-Jan-14

JSMR

JASA MARGA Tbk.

4,950.00

5,050.00

4,945.00

5,025.00

12,349,600

0.015151515

14-Jan-14

JSMR

JASA MARGA Tbk.

4,950.00

4,950.00

4,950.00

4,950.00

0

13-Jan-14

JSMR

JASA MARGA Tbk.

4,800.00

4,985.00

4,800.00

4,950.00

10,872,400

0.032325339

10-Jan-14

JSMR

JASA MARGA Tbk.

4,665.00

4,805.00

4,645.00

4,795.00

12,845,700

0.027867095

9-Jan-14

JSMR

JASA MARGA Tbk.

4,625.00

4,695.00

4,615.00

4,665.00

5,207,000

-0.001070664

8-Jan-14

JSMR

JASA MARGA Tbk.

4,500.00

4,690.00

4,455.00

4,670.00

13,753,700

0.049438202

7-Jan-14

JSMR

JASA MARGA Tbk.

4,550.00

4,550.00

4,400.00

4,450.00

6,196,300

-0.021978022

6-Jan-14

JSMR

JASA MARGA Tbk.

4,625.00

4,625.00

4,550.00

4,550.00

5,756,300

-0.016216216

3-Jan-14

JSMR

JASA MARGA Tbk.

4,700.00

4,700.00

4,600.00

4,625.00

7,400,000

-0.021164021

2-Jan-14

JSMR

JASA MARGA Tbk.

4,750.00

4,800.00

4,700.00

4,725.00

3,112,500

0

1-Jan-14

JSMR

JASA MARGA Tbk.

4,725.00

4,725.00

4,725.00

4,725.00

0

0

31-Dec-13

JSMR

JASA MARGA Tbk.

4,725.00

4,725.00

4,725.00

4,725.00

0

0

30-Dec-13

JSMR

JASA MARGA Tbk.

4,650.00

4,725.00

4,650.00

4,725.00

4,192,000

279

-0.019323671 0 0.004854369

0.07

0

0.021621622

27-Dec-13

JSMR

JASA MARGA Tbk.

4,600.00

4,675.00

4,600.00

4,625.00

3,042,000

26-Dec-13

JSMR

JASA MARGA Tbk.

4,550.00

4,550.00

4,550.00

4,550.00

0

0

25-Dec-13

JSMR

JASA MARGA Tbk.

4,550.00

4,550.00

4,550.00

4,550.00

0

0

24-Dec-13

JSMR

JASA MARGA Tbk.

4,550.00

4,600.00

4,525.00

4,550.00

3,456,500

0

23-Dec-13

JSMR

JASA MARGA Tbk.

4,700.00

4,725.00

4,550.00

4,550.00

8,291,500

-0.042105263

20-Dec-13

JSMR

JASA MARGA Tbk.

4,800.00

4,800.00

4,725.00

4,750.00

3,451,000

-0.005235602

19-Dec-13

JSMR

JASA MARGA Tbk.

4,800.00

4,800.00

4,725.00

4,775.00

5,708,000

0.010582011

18-Dec-13

JSMR

JASA MARGA Tbk.

4,850.00

4,850.00

4,700.00

4,725.00

11,393,000

-0.010471204

17-Dec-13

JSMR

JASA MARGA Tbk.

4,825.00

4,875.00

4,775.00

4,775.00

7,824,000

0

16-Dec-13

JSMR

JASA MARGA Tbk.

4,875.00

4,875.00

4,750.00

4,775.00

3,554,000

-0.015463918

13-Dec-13

JSMR

JASA MARGA Tbk.

4,825.00

4,925.00

4,800.00

4,850.00

11,790,500

12-Dec-13

JSMR

JASA MARGA Tbk.

4,875.00

4,925.00

4,850.00

4,850.00

9,651,000

11-Dec-13

JSMR

JASA MARGA Tbk.

4,975.00

5,050.00

4,875.00

4,900.00

11,378,000

-0.02

10-Dec-13

JSMR

JASA MARGA Tbk.

5,050.00

5,150.00

5,000.00

5,000.00

10,406,000

-0.00990099

9-Dec-13

JSMR

JASA MARGA Tbk.

5,100.00

5,200.00

5,050.00

5,050.00

2,160,000

-0.009803922

6-Dec-13

JSMR

JASA MARGA Tbk.

5,150.00

5,250.00

5,100.00

5,100.00

6,211,000

-0.028571429

5-Dec-13

JSMR

JASA MARGA Tbk.

5,100.00

5,250.00

5,000.00

5,250.00

5,767,000

0.029411765

4-Dec-13

JSMR

JASA MARGA Tbk.

5,150.00

5,250.00

5,100.00

5,100.00

3,685,000

-0.037735849

3-Dec-13

JSMR

JASA MARGA Tbk.

5,300.00

5,300.00

5,150.00

5,300.00

8,639,500

0

2-Dec-13

JSMR

JASA MARGA Tbk.

5,100.00

5,350.00

5,100.00

5,300.00

13,091,000

0.039215686

29-Nov-13

JSMR

JASA MARGA Tbk.

4,925.00

5,100.00

4,925.00

5,100.00

4,637,000

0.025125628

28-Nov-13

JSMR

JASA MARGA Tbk.

5,150.00

5,150.00

4,950.00

4,975.00

4,704,000

-0.024509804

27-Nov-13

JSMR

JASA MARGA Tbk.

5,100.00

5,150.00

5,000.00

5,100.00

4,052,500

0

26-Nov-13

JSMR

JASA MARGA Tbk.

4,975.00

5,150.00

4,950.00

5,100.00

12,445,500

0.025125628

25-Nov-13

JSMR

JASA MARGA Tbk.

4,925.00

5,000.00

4,875.00

4,975.00

3,275,500

0.020512821

22-Nov-13

JSMR

JASA MARGA Tbk.

4,900.00

4,925.00

4,850.00

4,875.00

2,093,500

0

280

0.016483516

0 -0.010204082

21-Nov-13

JSMR

JASA MARGA Tbk.

4,900.00

4,925.00

4,825.00

4,875.00

5,823,500

20-Nov-13

JSMR

JASA MARGA Tbk.

5,000.00

5,050.00

4,875.00

4,925.00

10,886,000

-0.015

19-Nov-13

JSMR

JASA MARGA Tbk.

5,100.00

5,100.00

4,975.00

5,000.00

10,767,500

-0.019607843

18-Nov-13

JSMR

JASA MARGA Tbk.

5,000.00

5,150.00

5,000.00

5,100.00

6,879,500

15-Nov-13

JSMR

JASA MARGA Tbk.

5,200.00

5,200.00

5,000.00

5,050.00

12,459,500

-0.019417476

14-Nov-13

JSMR

JASA MARGA Tbk.

5,300.00

5,350.00

5,150.00

5,150.00

7,777,500

-0.028301887

13-Nov-13

JSMR

JASA MARGA Tbk.

5,400.00

5,400.00

5,250.00

5,300.00

9,473,500

-0.018518519

12-Nov-13

JSMR

JASA MARGA Tbk.

5,150.00

5,450.00

5,100.00

5,400.00

15,239,500

0.048543689

11-Nov-13

JSMR

JASA MARGA Tbk.

5,300.00

5,300.00

5,100.00

5,150.00

8,019,000

-0.028301887

8-Nov-13

JSMR

JASA MARGA Tbk.

5,250.00

5,300.00

5,200.00

5,300.00

8,948,000

0

7-Nov-13

JSMR

JASA MARGA Tbk.

5,300.00

5,300.00

5,250.00

5,300.00

3,456,000

0.00952381

6-Nov-13

JSMR

JASA MARGA Tbk.

5,350.00

5,350.00

5,250.00

5,250.00

9,889,000

-0.009433962

5-Nov-13

JSMR

JASA MARGA Tbk.

5,300.00

5,300.00

5,300.00

5,300.00

0

4-Nov-13

JSMR

JASA MARGA Tbk.

5,300.00

5,350.00

5,250.00

5,300.00

4,431,500

0.00952381

1-Nov-13

JSMR

JASA MARGA Tbk.

5,250.00

5,350.00

5,200.00

5,250.00

3,990,500

0

31-Oct-13

JSMR

JASA MARGA Tbk.

5,400.00

5,450.00

5,250.00

5,250.00

19,029,000

-0.036697248

30-Oct-13

JSMR

JASA MARGA Tbk.

5,400.00

5,450.00

5,400.00

5,450.00

7,086,000

0.018691589

29-Oct-13

JSMR

JASA MARGA Tbk.

5,500.00

5,500.00

5,300.00

5,350.00

15,390,500

-0.027272727

28-Oct-13

JSMR

JASA MARGA Tbk.

5,550.00

5,600.00

5,450.00

5,500.00

7,284,000

-0.017857143

25-Oct-13

JSMR

JASA MARGA Tbk.

5,650.00

5,700.00

5,500.00

5,600.00

9,062,500

-0.008849558

24-Oct-13

JSMR

JASA MARGA Tbk.

5,650.00

5,750.00

5,650.00

5,650.00

5,476,500

0

23-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,650.00

5,650.00

7,179,000

0

22-Oct-13

JSMR

JASA MARGA Tbk.

5,750.00

5,800.00

5,650.00

5,650.00

4,579,500

-0.017391304

21-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,650.00

5,750.00

7,192,000

0.00877193

18-Oct-13

JSMR

JASA MARGA Tbk.

5,600.00

5,700.00

5,550.00

5,700.00

4,952,000

0.017857143

17-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,550.00

5,600.00

11,100,500

-0.008849558

281

-0.010152284

0.00990099

0

16-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,650.00

5,650.00

7,800,500

15-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,700.00

5,700.00

5,700.00

0

0

14-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,700.00

5,700.00

5,700.00

0

0

11-Oct-13

JSMR

JASA MARGA Tbk.

5,750.00

5,800.00

5,650.00

5,700.00

9,880,000

0

10-Oct-13

JSMR

JASA MARGA Tbk.

5,700.00

5,700.00

5,650.00

5,700.00

3,596,000

0

9-Oct-13

JSMR

JASA MARGA Tbk.

5,650.00

5,700.00

5,600.00

5,700.00

4,318,000

0.008849558

8-Oct-13

JSMR

JASA MARGA Tbk.

5,650.00

5,750.00

5,600.00

5,650.00

2,682,000

-0.00877193

7-Oct-13

JSMR

JASA MARGA Tbk.

5,650.00

5,700.00

5,600.00

5,700.00

4,659,000

0.017857143

4-Oct-13

JSMR

JASA MARGA Tbk.

5,550.00

5,650.00

5,450.00

5,600.00

5,710,000

0.009009009

3-Oct-13

JSMR

JASA MARGA Tbk.

5,400.00

5,650.00

5,400.00

5,550.00

6,438,500

0.009090909

2-Oct-13

JSMR

JASA MARGA Tbk.

5,450.00

5,650.00

5,450.00

5,500.00

5,037,500

0.009174312

1-Oct-13

JSMR

JASA MARGA Tbk.

5,350.00

5,600.00

5,350.00

5,450.00

8,227,500

0.048076923

30-Sep-13

JSMR

JASA MARGA Tbk.

5,650.00

5,650.00

5,200.00

5,200.00

11,699,000

-0.087719298

27-Sep-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,650.00

5,700.00

7,178,500

0

26-Sep-13

JSMR

JASA MARGA Tbk.

5,750.00

5,800.00

5,700.00

5,700.00

6,567,000

-0.025641026

25-Sep-13

JSMR

JASA MARGA Tbk.

5,750.00

5,850.00

5,700.00

5,850.00

7,527,500

0.00862069

24-Sep-13

JSMR

JASA MARGA Tbk.

5,800.00

5,850.00

5,750.00

5,800.00

4,625,500

0

23-Sep-13

JSMR

JASA MARGA Tbk.

5,750.00

5,850.00

5,700.00

5,800.00

12,223,500

0

20-Sep-13

JSMR

JASA MARGA Tbk.

5,800.00

5,850.00

5,700.00

5,800.00

16,443,500

0.008695652

19-Sep-13

JSMR

JASA MARGA Tbk.

5,700.00

5,850.00

5,650.00

5,750.00

25,045,000

0.036036036

18-Sep-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,550.00

5,550.00

4,291,500

-0.034782609

17-Sep-13

JSMR

JASA MARGA Tbk.

5,700.00

5,750.00

5,600.00

5,750.00

8,152,500

0.00877193

16-Sep-13

JSMR

JASA MARGA Tbk.

5,600.00

5,700.00

5,600.00

5,700.00

7,140,000

0.017857143

13-Sep-13

JSMR

JASA MARGA Tbk.

5,600.00

5,700.00

5,550.00

5,600.00

6,910,000

-0.008849558

12-Sep-13

JSMR

JASA MARGA Tbk.

5,600.00

5,750.00

5,500.00

5,650.00

5,392,500

0.008928571

11-Sep-13

JSMR

JASA MARGA Tbk.

5,750.00

5,750.00

5,450.00

5,600.00

4,667,500

-0.008849558

282

-0.00877193

10-Sep-13

JSMR

JASA MARGA Tbk.

5,400.00

5,700.00

5,350.00

5,650.00

13,949,000

0.066037736

9-Sep-13

JSMR

JASA MARGA Tbk.

5,100.00

5,300.00

5,100.00

5,300.00

4,949,000

0.04950495

6-Sep-13

JSMR

JASA MARGA Tbk.

5,200.00

5,250.00

5,050.00

5,050.00

6,858,000

-0.038095238

5-Sep-13

JSMR

JASA MARGA Tbk.

5,300.00

5,400.00

5,200.00

5,250.00

10,730,000

0.009615385

4-Sep-13

JSMR

JASA MARGA Tbk.

5,350.00

5,450.00

5,200.00

5,200.00

8,632,500

-0.037037037

3-Sep-13

JSMR

JASA MARGA Tbk.

5,450.00

5,550.00

5,400.00

5,400.00

8,134,500

-0.009174312

2-Sep-13

JSMR

JASA MARGA Tbk.

5,500.00

5,600.00

5,350.00

5,450.00

12,136,000

0

30-Aug-13

JSMR

JASA MARGA Tbk.

5,400.00

5,550.00

5,350.00

5,450.00

16,434,000

0.018691589

29-Aug-13

JSMR

JASA MARGA Tbk.

5,500.00

5,550.00

5,300.00

5,350.00

14,873,500

-0.036036036

28-Aug-13

JSMR

JASA MARGA Tbk.

5,500.00

5,600.00

5,400.00

5,550.00

11,311,500

-0.026315789

27-Aug-13

JSMR

JASA MARGA Tbk.

5,650.00

5,700.00

5,550.00

5,700.00

7,802,500

0

26-Aug-13

JSMR

JASA MARGA Tbk.

5,750.00

5,800.00

5,650.00

5,700.00

2,758,000

-0.008695652

23-Aug-13

JSMR

JASA MARGA Tbk.

5,800.00

5,950.00

5,700.00

5,750.00

2,634,000

-0.00862069

22-Aug-13

JSMR

JASA MARGA Tbk.

5,750.00

5,850.00

5,750.00

5,800.00

5,600,000

-0.016949153

21-Aug-13

JSMR

JASA MARGA Tbk.

5,650.00

5,900.00

5,600.00

5,900.00

8,537,000

0.026086957

20-Aug-13

JSMR

JASA MARGA Tbk.

5,750.00

6,000.00

5,450.00

5,750.00

6,688,500

-0.025423729

19-Aug-13

JSMR

JASA MARGA Tbk.

6,000.00

6,000.00

5,900.00

5,900.00

9,261,500

-0.024793388

16-Aug-13

JSMR

JASA MARGA Tbk.

6,000.00

6,150.00

6,000.00

6,050.00

5,057,000

-0.016260163

15-Aug-13

JSMR

JASA MARGA Tbk.

6,150.00

6,150.00

6,050.00

6,150.00

2,254,000

0

14-Aug-13

JSMR

JASA MARGA Tbk.

6,100.00

6,150.00

6,000.00

6,150.00

3,059,500

0.025

13-Aug-13

JSMR

JASA MARGA Tbk.

5,900.00

6,100.00

5,900.00

6,000.00

8,292,500

0.016949153

12-Aug-13

JSMR

JASA MARGA Tbk.

5,850.00

5,900.00

5,800.00

5,900.00

7,117,000

0.008547009

9-Aug-13

JSMR

JASA MARGA Tbk.

5,850.00

5,850.00

5,850.00

5,850.00

0

0

8-Aug-13

JSMR

JASA MARGA Tbk.

5,850.00

5,850.00

5,850.00

5,850.00

0

0

7-Aug-13

JSMR

JASA MARGA Tbk.

5,850.00

5,850.00

5,850.00

5,850.00

0

0

6-Aug-13

JSMR

JASA MARGA Tbk.

5,850.00

5,850.00

5,850.00

5,850.00

0

0

283

5-Aug-13

JSMR

JASA MARGA Tbk.

5,850.00

5,850.00

5,850.00

5,850.00

0

2-Aug-13

JSMR

JASA MARGA Tbk.

5,800.00

5,950.00

5,650.00

5,850.00

8,962,500

0.00862069

1-Aug-13

JSMR

JASA MARGA Tbk.

5,400.00

5,800.00

5,400.00

5,800.00

13,746,000

0.08411215

31-Jul-13

JSMR

JASA MARGA Tbk.

5,550.00

5,600.00

5,200.00

5,350.00

22,445,000

-0.036036036

30-Jul-13

JSMR

JASA MARGA Tbk.

5,900.00

5,900.00

5,500.00

5,550.00

20,712,500

-0.059322034

29-Jul-13

JSMR

JASA MARGA Tbk.

6,050.00

6,100.00

5,850.00

5,900.00

11,579,500

-0.032786885

26-Jul-13

JSMR

JASA MARGA Tbk.

6,050.00

6,100.00

6,000.00

6,100.00

3,367,500

-0.008130081

25-Jul-13

JSMR

JASA MARGA Tbk.

6,100.00

6,150.00

6,000.00

6,150.00

6,501,000

0.008196721

24-Jul-13

JSMR

JASA MARGA Tbk.

6,250.00

6,250.00

6,000.00

6,100.00

3,904,500

-0.024

23-Jul-13

JSMR

JASA MARGA Tbk.

6,050.00

6,250.00

6,050.00

6,250.00

8,370,000

0.041666667

22-Jul-13

JSMR

JASA MARGA Tbk.

6,200.00

6,250.00

6,000.00

6,000.00

2,967,000

-0.032258065

19-Jul-13

JSMR

JASA MARGA Tbk.

6,200.00

6,250.00

6,200.00

6,200.00

3,252,000

-0.008

18-Jul-13

JSMR

JASA MARGA Tbk.

6,200.00

6,300.00

6,150.00

6,250.00

5,601,500

0

17-Jul-13

JSMR

JASA MARGA Tbk.

6,200.00

6,250.00

6,150.00

6,250.00

3,823,000

0.008064516

16-Jul-13

JSMR

JASA MARGA Tbk.

6,150.00

6,250.00

6,100.00

6,200.00

2,034,500

0

15-Jul-13

JSMR

JASA MARGA Tbk.

6,300.00

6,300.00

6,100.00

6,200.00

4,049,000

-0.015873016

12-Jul-13

JSMR

JASA MARGA Tbk.

6,250.00

6,300.00

6,100.00

6,300.00

5,008,000

0.008

11-Jul-13

JSMR

JASA MARGA Tbk.

6,150.00

6,300.00

6,100.00

6,250.00

9,581,000

0.024590164

10-Jul-13

JSMR

JASA MARGA Tbk.

6,000.00

6,200.00

5,950.00

6,100.00

4,597,500

0.042735043

9-Jul-13

JSMR

JASA MARGA Tbk.

6,000.00

6,150.00

5,850.00

5,850.00

4,341,500

-0.025

8-Jul-13

JSMR

JASA MARGA Tbk.

6,100.00

6,200.00

6,000.00

6,000.00

3,657,000

-0.047619048

5-Jul-13

JSMR

JASA MARGA Tbk.

6,300.00

6,300.00

6,150.00

6,300.00

6,778,000

0.016129032

4-Jul-13

JSMR

JASA MARGA Tbk.

6,250.00

6,300.00

6,000.00

6,200.00

3,714,500

-0.008

3-Jul-13

JSMR

JASA MARGA Tbk.

6,300.00

6,300.00

6,100.00

6,250.00

3,455,000

-0.015748031

2-Jul-13

JSMR

JASA MARGA Tbk.

6,400.00

6,400.00

6,250.00

6,350.00

4,133,000

0.007936508

1-Jul-13

JSMR

JASA MARGA Tbk.

6,300.00

6,300.00

6,000.00

6,300.00

5,710,000

0.041322314

284

0

28-Jun-13

JSMR

JASA MARGA Tbk.

6,050.00

6,250.00

5,950.00

6,050.00

16,095,500

0

27-Jun-13

JSMR

JASA MARGA Tbk.

6,050.00

6,300.00

6,050.00

6,050.00

11,379,000

0

26-Jun-13

JSMR

JASA MARGA Tbk.

6,050.00

6,050.00

5,850.00

6,050.00

9,286,500

25-Jun-13

JSMR

JASA MARGA Tbk.

5,850.00

6,100.00

5,750.00

5,850.00

9,745,500

0

24-Jun-13

JSMR

JASA MARGA Tbk.

5,850.00

6,300.00

5,800.00

5,850.00

8,776,500

-0.048780488

21-Jun-13

JSMR

JASA MARGA Tbk.

6,150.00

6,450.00

6,000.00

6,150.00

8,954,500

-0.031496063

20-Jun-13

JSMR

JASA MARGA Tbk.

6,350.00

6,500.00

6,250.00

6,350.00

6,614,500

-0.015503876

19-Jun-13

JSMR

JASA MARGA Tbk.

6,450.00

6,600.00

6,300.00

6,450.00

9,674,500

0.023809524

18-Jun-13

JSMR

JASA MARGA Tbk.

6,300.00

6,400.00

6,150.00

6,300.00

14,561,000

0.024390244

17-Jun-13

JSMR

JASA MARGA Tbk.

6,150.00

6,250.00

6,050.00

6,150.00

9,603,000

14-Jun-13

JSMR

JASA MARGA Tbk.

6,250.00

6,300.00

6,100.00

6,250.00

12,053,500

0.024590164

13-Jun-13

JSMR

JASA MARGA Tbk.

6,100.00

6,250.00

5,700.00

6,100.00

17,459,500

-0.016129032

12-Jun-13

JSMR

JASA MARGA Tbk.

6,200.00

6,250.00

5,750.00

6,200.00

33,800,500

0.033333333

11-Jun-13

JSMR

JASA MARGA Tbk.

6,000.00

6,600.00

5,950.00

6,000.00

13,132,500

-0.076923077

10-Jun-13

JSMR

JASA MARGA Tbk.

6,500.00

6,750.00

6,450.00

6,500.00

7,881,000

-0.022556391

7-Jun-13

JSMR

JASA MARGA Tbk.

6,650.00

6,800.00

6,650.00

6,650.00

7,920,000

-0.022058824

6-Jun-13

JSMR

JASA MARGA Tbk.

6,800.00

6,800.00

6,800.00

6,800.00

0

5-Jun-13

JSMR

JASA MARGA Tbk.

6,800.00

6,800.00

6,500.00

6,800.00

6,920,500

0.03030303

4-Jun-13

JSMR

JASA MARGA Tbk.

6,600.00

6,600.00

6,400.00

6,600.00

8,937,000

0.015384615

3-Jun-13

JSMR

JASA MARGA Tbk.

6,500.00

6,600.00

6,350.00

6,500.00

17,496,500

-0.029850746

31-May-13

JSMR

JASA MARGA Tbk.

6,700.00

6,700.00

6,600.00

6,700.00

7,672,500

0.007518797

30-May-13

JSMR

JASA MARGA Tbk.

6,650.00

6,700.00

6,550.00

6,650.00

11,693,500

#DIV/0!

30-May-13

JSMR

JASA MARGA Tbk.

80.1045 Dividend

29-May-13

JSMR

JASA MARGA Tbk.

6,750.00

6,750.00

6,600.00

6,750.00

13,438,000

0.022727273

28-May-13

JSMR

JASA MARGA Tbk.

6,600.00

6,650.00

6,500.00

6,600.00

6,682,000

0.007633588

27-May-13

JSMR

JASA MARGA Tbk.

6,550.00

6,700.00

6,550.00

6,550.00

7,363,500

-0.02238806

285

0.034188034

-0.016

0

-1

24-May-13

JSMR

JASA MARGA Tbk.

6,700.00

6,750.00

6,600.00

6,700.00

5,343,500

0.015151515

23-May-13

JSMR

JASA MARGA Tbk.

6,600.00

6,800.00

6,600.00

6,600.00

9,245,500

-0.014925373

22-May-13

JSMR

JASA MARGA Tbk.

6,700.00

6,800.00

6,650.00

6,700.00

3,960,000

-0.014705882

21-May-13

JSMR

JASA MARGA Tbk.

6,800.00

6,900.00

6,650.00

6,800.00

7,359,000

-0.014492754

20-May-13

JSMR

JASA MARGA Tbk.

6,900.00

6,950.00

6,800.00

6,900.00

5,977,500

0.00729927

17-May-13

JSMR

JASA MARGA Tbk.

6,850.00

6,850.00

6,650.00

6,850.00

6,648,000

0.02238806

16-May-13

JSMR

JASA MARGA Tbk.

6,700.00

6,700.00

6,650.00

6,700.00

2,865,000

0.007518797

15-May-13

JSMR

JASA MARGA Tbk.

6,650.00

6,700.00

6,600.00

6,650.00

2,366,000

0

14-May-13

JSMR

JASA MARGA Tbk.

6,650.00

6,700.00

6,600.00

6,650.00

3,146,000

-0.007462687

13-May-13

JSMR

JASA MARGA Tbk.

6,700.00

6,700.00

6,600.00

6,700.00

3,884,000

0.015151515

10-May-13

JSMR

JASA MARGA Tbk.

6,600.00

6,650.00

6,550.00

6,600.00

4,312,000

0

9-May-13

JSMR

JASA MARGA Tbk.

6,600.00

6,600.00

6,600.00

6,600.00

0

8-May-13

JSMR

JASA MARGA Tbk.

6,600.00

6,700.00

6,600.00

6,600.00

4,430,500

-0.007518797

7-May-13

JSMR

JASA MARGA Tbk.

6,650.00

6,650.00

6,550.00

6,650.00

7,135,000

-0.007462687

6-May-13

JSMR

JASA MARGA Tbk.

6,700.00

6,700.00

6,550.00

6,700.00

5,973,500

0.015151515

3-May-13

JSMR

JASA MARGA Tbk.

6,600.00

6,650.00

6,500.00

6,600.00

7,698,500

0.007633588

2-May-13

JSMR

JASA MARGA Tbk.

6,550.00

6,650.00

6,550.00

6,550.00

6,038,000

#DIV/0!

286

0

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

KLBF

KALBE FARMA Tbk.

1,415.00

1,420.00

1,410.00

1,415.00

23,179,200

-0.007017544

7-Mar-14

KLBF

KALBE FARMA Tbk.

1,420.00

1,430.00

1,415.00

1,425.00

32,015,500

0.003521127

6-Mar-14

KLBF

KALBE FARMA Tbk.

1,430.00

1,430.00

1,405.00

1,420.00

46,832,400

-0.006993007

5-Mar-14

KLBF

KALBE FARMA Tbk.

1,440.00

1,440.00

1,425.00

1,430.00

29,295,700

0

4-Mar-14

KLBF

KALBE FARMA Tbk.

1,430.00

1,430.00

1,415.00

1,430.00

57,131,000

0

3-Mar-14

KLBF

KALBE FARMA Tbk.

1,430.00

1,430.00

1,410.00

1,430.00

31,636,100

-0.013793103

28-Feb-14

KLBF

KALBE FARMA Tbk.

1,405.00

1,450.00

1,400.00

1,450.00

55,523,000

0.035714286

27-Feb-14

KLBF

KALBE FARMA Tbk.

1,400.00

1,415.00

1,395.00

1,400.00

61,992,300

0

26-Feb-14

KLBF

KALBE FARMA Tbk.

1,430.00

1,440.00

1,395.00

1,400.00

64,955,600

-0.024390244

25-Feb-14

KLBF

KALBE FARMA Tbk.

1,450.00

1,475.00

1,430.00

1,435.00

23,301,700

-0.017123288

24-Feb-14

KLBF

KALBE FARMA Tbk.

1,480.00

1,480.00

1,450.00

1,460.00

34,501,000

-0.006802721

21-Feb-14

KLBF

KALBE FARMA Tbk.

1,445.00

1,470.00

1,445.00

1,470.00

82,336,800

0.020833333

20-Feb-14

KLBF

KALBE FARMA Tbk.

1,420.00

1,440.00

1,420.00

1,440.00

64,704,500

0.014084507

19-Feb-14

KLBF

KALBE FARMA Tbk.

1,410.00

1,430.00

1,400.00

1,420.00

98,338,000

0.017921147

18-Feb-14

KLBF

KALBE FARMA Tbk.

1,420.00

1,420.00

1,390.00

1,395.00

78,507,100

-0.007117438

17-Feb-14

KLBF

KALBE FARMA Tbk.

1,405.00

1,420.00

1,395.00

1,405.00

92,159,700

0.007168459

14-Feb-14

KLBF

KALBE FARMA Tbk.

1,400.00

1,400.00

1,390.00

1,395.00

29,641,200

0.003597122

13-Feb-14

KLBF

KALBE FARMA Tbk.

1,410.00

1,420.00

1,390.00

1,390.00

64,907,200

-0.014184397

12-Feb-14

KLBF

KALBE FARMA Tbk.

1,415.00

1,420.00

1,405.00

1,410.00

52,326,900

0.007142857

11-Feb-14

KLBF

KALBE FARMA Tbk.

1,420.00

1,420.00

1,400.00

1,400.00

44,154,200

0

10-Feb-14

KLBF

KALBE FARMA Tbk.

1,425.00

1,430.00

1,395.00

1,400.00

80,097,900

-0.010600707

7-Feb-14

KLBF

KALBE FARMA Tbk.

1,425.00

1,425.00

1,405.00

1,415.00

42,376,400

-0.003521127

6-Feb-14

KLBF

KALBE FARMA Tbk.

1,410.00

1,420.00

1,400.00

1,420.00

45,504,500

0.007092199

5-Feb-14

KLBF

KALBE FARMA Tbk.

1,420.00

1,425.00

1,405.00

1,410.00

48,172,600

0

4-Feb-14

KLBF

KALBE FARMA Tbk.

1,410.00

1,415.00

1,360.00

1,410.00

65,030,400

0.018050542

287

3-Feb-14

KLBF

KALBE FARMA Tbk.

1,405.00

1,405.00

1,375.00

1,385.00

43,227,900

-0.014234875

31-Jan-14

KLBF

KALBE FARMA Tbk.

1,405.00

1,405.00

1,405.00

1,405.00

0

0

30-Jan-14

KLBF

KALBE FARMA Tbk.

1,395.00

1,410.00

1,395.00

1,405.00

38,329,400

-0.01056338

29-Jan-14

KLBF

KALBE FARMA Tbk.

1,425.00

1,425.00

1,405.00

1,420.00

85,964,800

0.010676157

28-Jan-14

KLBF

KALBE FARMA Tbk.

1,360.00

1,410.00

1,355.00

1,405.00

62,205,900

0.036900369

27-Jan-14

KLBF

KALBE FARMA Tbk.

1,390.00

1,395.00

1,310.00

1,355.00

60,582,300

-0.039007092

24-Jan-14

KLBF

KALBE FARMA Tbk.

1,410.00

1,420.00

1,400.00

1,410.00

44,321,500

0

23-Jan-14

KLBF

KALBE FARMA Tbk.

1,405.00

1,425.00

1,405.00

1,410.00

42,622,900

-0.003533569

22-Jan-14

KLBF

KALBE FARMA Tbk.

1,405.00

1,415.00

1,405.00

1,415.00

59,501,600

0.003546099

21-Jan-14

KLBF

KALBE FARMA Tbk.

1,400.00

1,415.00

1,400.00

1,410.00

74,308,700

0.003558719

20-Jan-14

KLBF

KALBE FARMA Tbk.

1,395.00

1,415.00

1,395.00

1,405.00

50,255,000

0.010791367

17-Jan-14

KLBF

KALBE FARMA Tbk.

1,400.00

1,405.00

1,390.00

1,390.00

42,055,100

-0.007142857

16-Jan-14

KLBF

KALBE FARMA Tbk.

1,410.00

1,420.00

1,395.00

1,400.00

55,206,400

-0.020979021

15-Jan-14

KLBF

KALBE FARMA Tbk.

1,430.00

1,455.00

1,405.00

1,430.00

121,177,700

0

14-Jan-14

KLBF

KALBE FARMA Tbk.

1,430.00

1,430.00

1,430.00

1,430.00

0

0

13-Jan-14

KLBF

KALBE FARMA Tbk.

1,390.00

1,440.00

1,390.00

1,430.00

155,335,300

0.04379562

10-Jan-14

KLBF

KALBE FARMA Tbk.

1,325.00

1,390.00

1,325.00

1,370.00

77,017,300

0.030075188

9-Jan-14

KLBF

KALBE FARMA Tbk.

1,300.00

1,340.00

1,290.00

1,330.00

68,301,200

0.023076923

8-Jan-14

KLBF

KALBE FARMA Tbk.

1,295.00

1,320.00

1,295.00

1,300.00

74,119,900

0.011673152

7-Jan-14

KLBF

KALBE FARMA Tbk.

1,310.00

1,310.00

1,285.00

1,285.00

90,904,000

-0.019083969

6-Jan-14

KLBF

KALBE FARMA Tbk.

1,320.00

1,320.00

1,295.00

1,310.00

52,434,900

-0.007575758

3-Jan-14

KLBF

KALBE FARMA Tbk.

1,320.00

1,330.00

1,290.00

1,320.00

70,481,500

0

2-Jan-14

KLBF

KALBE FARMA Tbk.

1,260.00

1,320.00

1,260.00

1,320.00

60,703,000

0.056

1-Jan-14

KLBF

KALBE FARMA Tbk.

1,250.00

1,250.00

1,250.00

1,250.00

0

0

31-Dec-13

KLBF

KALBE FARMA Tbk.

1,250.00

1,250.00

1,250.00

1,250.00

0

0

30-Dec-13

KLBF

KALBE FARMA Tbk.

1,250.00

1,250.00

1,220.00

1,250.00

55,130,000

0.008064516

288

27-Dec-13

KLBF

KALBE FARMA Tbk.

1,230.00

1,250.00

1,220.00

1,240.00

19,654,500

0.016393443

26-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,220.00

1,220.00

1,220.00

0

0

25-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,220.00

1,220.00

1,220.00

0

0

24-Dec-13

KLBF

KALBE FARMA Tbk.

1,200.00

1,230.00

1,200.00

1,220.00

19,998,500

0.016666667

23-Dec-13

KLBF

KALBE FARMA Tbk.

1,200.00

1,220.00

1,180.00

1,200.00

55,388,000

0

20-Dec-13

KLBF

KALBE FARMA Tbk.

1,250.00

1,250.00

1,200.00

1,200.00

38,789,500

-0.04

19-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,250.00

1,220.00

1,250.00

68,549,000

0.033057851

18-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,240.00

1,200.00

1,210.00

52,635,000

0.008333333

17-Dec-13

KLBF

KALBE FARMA Tbk.

1,210.00

1,240.00

1,200.00

1,200.00

80,432,500

0

16-Dec-13

KLBF

KALBE FARMA Tbk.

1,190.00

1,210.00

1,160.00

1,200.00

55,327,000

0.008403361

13-Dec-13

KLBF

KALBE FARMA Tbk.

1,210.00

1,220.00

1,190.00

1,190.00

47,824,500

-0.008333333

12-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,220.00

1,200.00

1,200.00

49,538,000

-0.016393443

11-Dec-13

KLBF

KALBE FARMA Tbk.

1,240.00

1,250.00

1,210.00

1,220.00

72,413,500

-0.008130081

10-Dec-13

KLBF

KALBE FARMA Tbk.

1,190.00

1,230.00

1,180.00

1,230.00

89,716,000

0.042372881

9-Dec-13

KLBF

KALBE FARMA Tbk.

1,200.00

1,200.00

1,160.00

1,180.00

59,422,000

0

6-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,220.00

1,170.00

1,180.00

102,035,500

-0.032786885

5-Dec-13

KLBF

KALBE FARMA Tbk.

1,240.00

1,240.00

1,210.00

1,220.00

45,004,000

0

4-Dec-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,250.00

1,220.00

1,220.00

57,758,500

0

3-Dec-13

KLBF

KALBE FARMA Tbk.

1,240.00

1,250.00

1,220.00

1,220.00

28,724,000

-0.016129032

2-Dec-13

KLBF

KALBE FARMA Tbk.

1,240.00

1,260.00

1,220.00

1,240.00

73,590,500

0.016393443

29-Nov-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,230.00

1,200.00

1,220.00

28,985,500

0

28-Nov-13

KLBF

KALBE FARMA Tbk.

1,240.00

1,240.00

1,200.00

1,220.00

40,760,000

-0.008130081

27-Nov-13

KLBF

KALBE FARMA Tbk.

1,260.00

1,260.00

1,220.00

1,230.00

45,309,500

-0.023809524

26-Nov-13

KLBF

KALBE FARMA Tbk.

1,260.00

1,270.00

1,240.00

1,260.00

64,063,000

0.008

25-Nov-13

KLBF

KALBE FARMA Tbk.

1,290.00

1,300.00

1,250.00

1,250.00

27,629,500

-0.0234375

22-Nov-13

KLBF

KALBE FARMA Tbk.

1,280.00

1,290.00

1,260.00

1,280.00

35,275,500

0.015873016

289

21-Nov-13

KLBF

KALBE FARMA Tbk.

1,290.00

1,290.00

1,240.00

1,260.00

71,881,000

-0.015625

20-Nov-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,310.00

1,280.00

1,280.00

31,571,000

-0.007751938

19-Nov-13

KLBF

KALBE FARMA Tbk.

1,280.00

1,300.00

1,280.00

1,290.00

34,810,000

-0.007692308

18-Nov-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,310.00

1,280.00

1,300.00

30,625,500

0.015625

15-Nov-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,310.00

1,270.00

1,280.00

69,205,000

-0.015384615

14-Nov-13

KLBF

KALBE FARMA Tbk.

1,290.00

1,320.00

1,280.00

1,300.00

39,015,500

0.015625

13-Nov-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,300.00

1,270.00

1,280.00

66,078,500

-0.007751938

12-Nov-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,310.00

1,290.00

1,290.00

52,147,000

-0.007692308

11-Nov-13

KLBF

KALBE FARMA Tbk.

1,330.00

1,350.00

1,300.00

1,300.00

88,276,000

-0.022556391

8-Nov-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,350.00

1,310.00

1,330.00

100,502,000

-0.007462687

7-Nov-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,370.00

1,300.00

1,340.00

119,497,500

0.022900763

6-Nov-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,320.00

1,290.00

1,310.00

73,232,500

0.007692308

5-Nov-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,300.00

1,300.00

1,300.00

0

0

4-Nov-13

KLBF

KALBE FARMA Tbk.

1,290.00

1,310.00

1,280.00

1,300.00

68,555,000

0.023622047

1-Nov-13

KLBF

KALBE FARMA Tbk.

1,290.00

1,320.00

1,270.00

1,270.00

70,871,500

-0.023076923

31-Oct-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,330.00

1,300.00

1,300.00

78,372,000

-0.022556391

30-Oct-13

KLBF

KALBE FARMA Tbk.

1,330.00

1,340.00

1,320.00

1,330.00

78,415,000

0

29-Oct-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,360.00

1,310.00

1,330.00

96,483,000

-0.022058824

28-Oct-13

KLBF

KALBE FARMA Tbk.

1,380.00

1,380.00

1,350.00

1,360.00

59,701,500

0

25-Oct-13

KLBF

KALBE FARMA Tbk.

1,370.00

1,380.00

1,350.00

1,360.00

35,874,500

-0.00729927

24-Oct-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,390.00

1,340.00

1,370.00

100,808,500

0.014814815

23-Oct-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,370.00

1,340.00

1,350.00

97,295,000

0.007462687

22-Oct-13

KLBF

KALBE FARMA Tbk.

1,360.00

1,360.00

1,330.00

1,340.00

59,533,500

-0.02189781

21-Oct-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,370.00

1,330.00

1,370.00

66,897,000

0.030075188

18-Oct-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,350.00

1,320.00

1,330.00

117,945,000

0.007575758

17-Oct-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,340.00

1,310.00

1,320.00

71,657,000

0.015384615

290

16-Oct-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,350.00

1,300.00

1,300.00

85,601,500

-0.029850746

15-Oct-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,340.00

1,340.00

1,340.00

0

0

14-Oct-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,340.00

1,340.00

1,340.00

0

0

11-Oct-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,350.00

1,320.00

1,340.00

87,927,000

0.007518797

10-Oct-13

KLBF

KALBE FARMA Tbk.

1,360.00

1,360.00

1,320.00

1,330.00

57,151,000

-0.007462687

9-Oct-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,360.00

1,320.00

1,340.00

89,450,000

0

8-Oct-13

KLBF

KALBE FARMA Tbk.

1,330.00

1,360.00

1,320.00

1,340.00

78,290,000

0

7-Oct-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,350.00

1,310.00

1,340.00

73,820,000

0.022900763

4-Oct-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,320.00

1,300.00

1,310.00

40,776,500

0

3-Oct-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,320.00

1,300.00

1,310.00

50,185,500

0

2-Oct-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,320.00

1,290.00

1,310.00

67,757,500

0.031496063

1-Oct-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,290.00

1,220.00

1,270.00

79,467,500

0.076271186

30-Sep-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,310.00

1,180.00

1,180.00

105,070,500

-0.092307692

27-Sep-13

KLBF

KALBE FARMA Tbk.

1,330.00

1,330.00

1,290.00

1,300.00

62,046,000

0

26-Sep-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,320.00

1,290.00

1,300.00

98,500,000

0

25-Sep-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,320.00

1,280.00

1,300.00

70,016,000

-0.015151515

24-Sep-13

KLBF

KALBE FARMA Tbk.

1,360.00

1,360.00

1,310.00

1,320.00

119,238,000

-0.029411765

23-Sep-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,360.00

1,330.00

1,360.00

66,791,500

0

20-Sep-13

KLBF

KALBE FARMA Tbk.

1,360.00

1,360.00

1,330.00

1,360.00

88,473,500

0.007407407

19-Sep-13

KLBF

KALBE FARMA Tbk.

1,370.00

1,440.00

1,350.00

1,350.00

130,807,000

0.022727273

18-Sep-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,350.00

1,320.00

1,320.00

56,005,000

-0.014925373

17-Sep-13

KLBF

KALBE FARMA Tbk.

1,370.00

1,380.00

1,310.00

1,340.00

50,381,000

-0.02189781

16-Sep-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,380.00

1,350.00

1,370.00

75,521,500

0.014814815

13-Sep-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,360.00

1,330.00

1,350.00

53,013,500

0.007462687

12-Sep-13

KLBF

KALBE FARMA Tbk.

1,360.00

1,370.00

1,310.00

1,340.00

81,247,000

-0.007407407

11-Sep-13

KLBF

KALBE FARMA Tbk.

1,410.00

1,420.00

1,330.00

1,350.00

67,859,500

-0.035714286

291

10-Sep-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,400.00

1,320.00

1,400.00

125,566,500

0.06870229

9-Sep-13

KLBF

KALBE FARMA Tbk.

1,280.00

1,310.00

1,260.00

1,310.00

88,987,500

0.048

6-Sep-13

KLBF

KALBE FARMA Tbk.

1,260.00

1,280.00

1,250.00

1,250.00

56,574,000

-0.031007752

5-Sep-13

KLBF

KALBE FARMA Tbk.

1,280.00

1,300.00

1,250.00

1,290.00

109,970,500

0.023809524

4-Sep-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,310.00

1,250.00

1,260.00

121,789,000

-0.045454545

3-Sep-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,370.00

1,310.00

1,320.00

98,576,500

0.015384615

2-Sep-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,340.00

1,290.00

1,300.00

52,819,500

-0.037037037

30-Aug-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,350.00

1,290.00

1,350.00

99,294,500

0.030534351

29-Aug-13

KLBF

KALBE FARMA Tbk.

1,220.00

1,310.00

1,220.00

1,310.00

82,811,500

0.091666667

28-Aug-13

KLBF

KALBE FARMA Tbk.

1,200.00

1,250.00

1,110.00

1,200.00

129,045,000

-0.016393443

27-Aug-13

KLBF

KALBE FARMA Tbk.

1,280.00

1,300.00

1,210.00

1,220.00

65,450,000

-0.061538462

26-Aug-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,340.00

1,300.00

1,300.00

35,837,000

-0.029850746

23-Aug-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,340.00

1,300.00

1,340.00

57,853,000

0.030769231

22-Aug-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,340.00

1,270.00

1,300.00

80,253,500

-0.029850746

21-Aug-13

KLBF

KALBE FARMA Tbk.

1,330.00

1,360.00

1,320.00

1,340.00

49,993,500

0.030769231

20-Aug-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,340.00

1,260.00

1,300.00

111,293,500

-0.037037037

19-Aug-13

KLBF

KALBE FARMA Tbk.

1,410.00

1,440.00

1,350.00

1,350.00

67,006,000

-0.0625

16-Aug-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,470.00

1,440.00

1,440.00

51,252,500

-0.020408163

15-Aug-13

KLBF

KALBE FARMA Tbk.

1,490.00

1,500.00

1,460.00

1,470.00

43,830,000

-0.02

14-Aug-13

KLBF

KALBE FARMA Tbk.

1,460.00

1,510.00

1,460.00

1,500.00

111,390,500

0.02739726

13-Aug-13

KLBF

KALBE FARMA Tbk.

1,460.00

1,470.00

1,450.00

1,460.00

72,865,500

-0.006802721

12-Aug-13

KLBF

KALBE FARMA Tbk.

1,460.00

1,490.00

1,430.00

1,470.00

117,358,500

0.013793103

9-Aug-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,450.00

1,450.00

1,450.00

0

0

8-Aug-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,450.00

1,450.00

1,450.00

0

0

7-Aug-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,450.00

1,450.00

1,450.00

0

0

6-Aug-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,450.00

1,450.00

1,450.00

0

0

292

5-Aug-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,450.00

1,450.00

1,450.00

0

0

2-Aug-13

KLBF

KALBE FARMA Tbk.

1,460.00

1,460.00

1,410.00

1,450.00

49,812,000

0

1-Aug-13

KLBF

KALBE FARMA Tbk.

1,440.00

1,460.00

1,420.00

1,450.00

63,938,000

0.013986014

31-Jul-13

KLBF

KALBE FARMA Tbk.

1,410.00

1,430.00

1,390.00

1,430.00

60,372,000

0.021428571

30-Jul-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,400.00

1,300.00

1,400.00

100,684,500

0.052631579

29-Jul-13

KLBF

KALBE FARMA Tbk.

1,380.00

1,380.00

1,300.00

1,330.00

85,499,500

-0.022058824

26-Jul-13

KLBF

KALBE FARMA Tbk.

1,400.00

1,410.00

1,350.00

1,360.00

65,393,000

-0.028571429

25-Jul-13

KLBF

KALBE FARMA Tbk.

1,420.00

1,440.00

1,350.00

1,400.00

138,559,500

-0.014084507

24-Jul-13

KLBF

KALBE FARMA Tbk.

1,480.00

1,490.00

1,400.00

1,420.00

67,359,000

-0.040540541

23-Jul-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,500.00

1,470.00

1,480.00

50,201,500

0.006802721

22-Jul-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,490.00

1,470.00

1,470.00

46,243,000

-0.006756757

19-Jul-13

KLBF

KALBE FARMA Tbk.

1,500.00

1,500.00

1,470.00

1,480.00

45,130,000

-0.013333333

18-Jul-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,500.00

1,460.00

1,500.00

78,985,500

0.020408163

17-Jul-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,480.00

1,440.00

1,470.00

68,390,000

0.013793103

16-Jul-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,480.00

1,440.00

1,450.00

37,525,500

-0.013605442

15-Jul-13

KLBF

KALBE FARMA Tbk.

1,440.00

1,470.00

1,410.00

1,470.00

36,280,500

0.013793103

12-Jul-13

KLBF

KALBE FARMA Tbk.

1,440.00

1,450.00

1,400.00

1,450.00

63,846,000

0.013986014

11-Jul-13

KLBF

KALBE FARMA Tbk.

1,390.00

1,440.00

1,380.00

1,430.00

61,199,500

0.028776978

10-Jul-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,390.00

1,320.00

1,390.00

64,363,000

0.02962963

9-Jul-13

KLBF

KALBE FARMA Tbk.

1,370.00

1,390.00

1,310.00

1,350.00

54,016,000

0.015037594

8-Jul-13

KLBF

KALBE FARMA Tbk.

1,430.00

1,440.00

1,330.00

1,330.00

46,595,000

-0.076388889

5-Jul-13

KLBF

KALBE FARMA Tbk.

1,400.00

1,450.00

1,390.00

1,440.00

39,430,500

0.043478261

4-Jul-13

KLBF

KALBE FARMA Tbk.

1,400.00

1,410.00

1,380.00

1,380.00

37,238,500

-0.007194245

3-Jul-13

KLBF

KALBE FARMA Tbk.

1,430.00

1,430.00

1,370.00

1,390.00

41,287,500

-0.034722222

2-Jul-13

KLBF

KALBE FARMA Tbk.

1,420.00

1,440.00

1,400.00

1,440.00

55,549,000

0.035971223

1-Jul-13

KLBF

KALBE FARMA Tbk.

1,390.00

1,440.00

1,370.00

1,390.00

35,938,500

-0.034722222

293

28-Jun-13

KLBF

KALBE FARMA Tbk.

1,440.00

1,440.00

1,390.00

1,440.00

98,637,000

0.043478261

27-Jun-13

KLBF

KALBE FARMA Tbk.

1,380.00

1,400.00

1,340.00

1,380.00

151,039,000

0.045454545

26-Jun-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,350.00

1,220.00

1,320.00

112,224,500

0.109243697

25-Jun-13

KLBF

KALBE FARMA Tbk.

1,190.00

1,240.00

1,160.00

1,190.00

120,671,500

-0.008333333

24-Jun-13

KLBF

KALBE FARMA Tbk.

1,200.00

1,220.00

1,180.00

1,200.00

44,957,000

0.008403361

21-Jun-13

KLBF

KALBE FARMA Tbk.

1,190.00

1,230.00

1,130.00

1,190.00

94,252,000

-0.032520325

20-Jun-13

KLBF

KALBE FARMA Tbk.

1,230.00

1,310.00

1,230.00

1,230.00

63,832,500

-0.068181818

19-Jun-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,360.00

1,320.00

1,320.00

53,516,500

0.015384615

18-Jun-13

KLBF

KALBE FARMA Tbk.

1,300.00

1,360.00

1,300.00

1,300.00

118,316,000

-0.029850746

17-Jun-13

KLBF

KALBE FARMA Tbk.

1,340.00

1,350.00

1,310.00

1,340.00

80,588,500

0.015151515

14-Jun-13

KLBF

KALBE FARMA Tbk.

1,320.00

1,350.00

1,280.00

1,320.00

74,080,500

#DIV/0!

14-Jun-13

KLBF

KALBE FARMA Tbk.

13-Jun-13

KLBF

KALBE FARMA Tbk.

1,290.00

1,300.00

1,230.00

1,290.00

103,225,000

-0.015267176

12-Jun-13

KLBF

KALBE FARMA Tbk.

1,310.00

1,310.00

1,210.00

1,310.00

65,026,500

0.0234375

11-Jun-13

KLBF

KALBE FARMA Tbk.

1,280.00

1,350.00

1,260.00

1,280.00

80,829,500

-0.051851852

10-Jun-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,390.00

1,350.00

1,350.00

42,942,500

-0.01459854

7-Jun-13

KLBF

KALBE FARMA Tbk.

1,370.00

1,420.00

1,360.00

1,370.00

88,667,000

-0.028368794

6-Jun-13

KLBF

KALBE FARMA Tbk.

1,410.00

1,410.00

1,410.00

1,410.00

0

0

5-Jun-13

KLBF

KALBE FARMA Tbk.

1,410.00

1,420.00

1,400.00

1,410.00

41,111,000

-0.020833333

4-Jun-13

KLBF

KALBE FARMA Tbk.

1,440.00

1,450.00

1,390.00

1,440.00

57,405,500

0.006993007

3-Jun-13

KLBF

KALBE FARMA Tbk.

1,430.00

1,450.00

1,410.00

1,430.00

48,072,500

-0.013793103

31-May-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,520.00

1,450.00

1,450.00

96,152,500

-0.033333333

30-May-13

KLBF

KALBE FARMA Tbk.

1,500.00

1,540.00

1,490.00

1,500.00

101,986,500

-0.019607843

29-May-13

KLBF

KALBE FARMA Tbk.

1,530.00

1,540.00

1,490.00

1,530.00

89,951,000

0.033783784

28-May-13

KLBF

KALBE FARMA Tbk.

1,480.00

1,490.00

1,450.00

1,480.00

31,020,000

0.020689655

27-May-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,520.00

1,450.00

1,450.00

39,322,000

-0.02027027

16.15 Dividend

294

-1

24-May-13

KLBF

KALBE FARMA Tbk.

1,480.00

1,490.00

1,470.00

1,480.00

34,565,500

0.020689655

23-May-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,510.00

1,420.00

1,450.00

88,814,500

-0.039735099

22-May-13

KLBF

KALBE FARMA Tbk.

1,510.00

1,530.00

1,490.00

1,510.00

80,246,000

0.006666667

21-May-13

KLBF

KALBE FARMA Tbk.

1,500.00

1,560.00

1,480.00

1,500.00

114,019,500

-0.025974026

20-May-13

KLBF

KALBE FARMA Tbk.

1,540.00

1,550.00

1,530.00

1,540.00

109,123,500

0

17-May-13

KLBF

KALBE FARMA Tbk.

1,540.00

1,550.00

1,470.00

1,540.00

127,455,000

0.047619048

16-May-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,490.00

1,450.00

1,470.00

109,339,000

0.006849315

15-May-13

KLBF

KALBE FARMA Tbk.

1,460.00

1,480.00

1,460.00

1,460.00

64,301,500

0

14-May-13

KLBF

KALBE FARMA Tbk.

1,460.00

1,470.00

1,450.00

1,460.00

88,821,000

-0.006802721

13-May-13

KLBF

KALBE FARMA Tbk.

1,470.00

1,480.00

1,450.00

1,470.00

35,031,500

0.013793103

10-May-13

KLBF

KALBE FARMA Tbk.

1,450.00

1,460.00

1,440.00

1,450.00

52,303,000

0.013986014

9-May-13

KLBF

KALBE FARMA Tbk.

1,430.00

1,430.00

1,430.00

1,430.00

0

0

8-May-13

KLBF

KALBE FARMA Tbk.

1,430.00

1,450.00

1,410.00

1,430.00

124,973,500

0.021428571

7-May-13

KLBF

KALBE FARMA Tbk.

1,400.00

1,420.00

1,360.00

1,400.00

105,063,500

0.037037037

6-May-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,360.00

1,340.00

1,350.00

51,443,500

0.015037594

3-May-13

KLBF

KALBE FARMA Tbk.

1,330.00

1,360.00

1,320.00

1,330.00

44,354,000

-0.014814815

2-May-13

KLBF

KALBE FARMA Tbk.

1,350.00

1,390.00

1,340.00

1,350.00

106,697,500

295

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

LPKR

LIPPO KARAWACI Tbk.

1,025.00

1,065.00

1,020.00

1,065.00

176,511,000

0.03902439

7-Mar-14

LPKR

LIPPO KARAWACI Tbk.

955

1,030.00

955

1,025.00

335,356,100

0.078947368

6-Mar-14

LPKR

LIPPO KARAWACI Tbk.

935

960

935

950

262,254,100

0.021505376

5-Mar-14

LPKR

LIPPO KARAWACI Tbk.

935

945

925

930

139,707,500

0

4-Mar-14

LPKR

LIPPO KARAWACI Tbk.

935

935

920

930

63,582,500

-0.005347594

3-Mar-14

LPKR

LIPPO KARAWACI Tbk.

930

940

920

935

60,806,700

-0.005319149

28-Feb-14

LPKR

LIPPO KARAWACI Tbk.

945

950

930

940

97,579,600

-0.005291005

27-Feb-14

LPKR

LIPPO KARAWACI Tbk.

930

945

925

945

85,075,400

0.016129032

26-Feb-14

LPKR

LIPPO KARAWACI Tbk.

935

940

925

930

96,089,000

-0.005347594

25-Feb-14

LPKR

LIPPO KARAWACI Tbk.

940

940

925

935

68,451,500

-0.005319149

24-Feb-14

LPKR

LIPPO KARAWACI Tbk.

950

950

935

940

71,438,200

-0.010526316

21-Feb-14

LPKR

LIPPO KARAWACI Tbk.

930

950

925

950

173,522,700

0.021505376

20-Feb-14

LPKR

LIPPO KARAWACI Tbk.

935

935

915

930

64,545,500

0

19-Feb-14

LPKR

LIPPO KARAWACI Tbk.

940

945

925

930

88,414,700

-0.010638298

18-Feb-14

LPKR

LIPPO KARAWACI Tbk.

955

955

935

940

129,950,400

-0.015706806

17-Feb-14

LPKR

LIPPO KARAWACI Tbk.

940

960

935

955

223,762,700

0.021390374

14-Feb-14

LPKR

LIPPO KARAWACI Tbk.

930

945

930

935

155,055,000

0.010810811

13-Feb-14

LPKR

LIPPO KARAWACI Tbk.

935

940

920

925

78,395,400

-0.005376344

12-Feb-14

LPKR

LIPPO KARAWACI Tbk.

935

945

930

930

146,772,900

0

11-Feb-14

LPKR

LIPPO KARAWACI Tbk.

930

935

920

930

101,791,600

0

10-Feb-14

LPKR

LIPPO KARAWACI Tbk.

935

950

925

930

167,421,300

0

7-Feb-14

LPKR

LIPPO KARAWACI Tbk.

925

940

925

930

235,920,900

0.005405405

6-Feb-14

LPKR

LIPPO KARAWACI Tbk.

915

930

915

925

109,259,100

0.005434783

5-Feb-14

LPKR

LIPPO KARAWACI Tbk.

925

930

910

920

104,799,500

-0.005405405

4-Feb-14

LPKR

LIPPO KARAWACI Tbk.

925

940

910

925

51,612,100

-0.015957447

296

3-Feb-14

LPKR

LIPPO KARAWACI Tbk.

945

955

935

940

45,474,100

-0.010526316

31-Jan-14

LPKR

LIPPO KARAWACI Tbk.

950

950

950

950

0

0

30-Jan-14

LPKR

LIPPO KARAWACI Tbk.

950

965

930

950

70,857,100

-0.005235602

29-Jan-14

LPKR

LIPPO KARAWACI Tbk.

935

955

930

955

110,473,700

0.021390374

28-Jan-14

LPKR

LIPPO KARAWACI Tbk.

930

950

925

935

94,975,700

0.005376344

27-Jan-14

LPKR

LIPPO KARAWACI Tbk.

970

970

930

930

62,782,100

-0.051020408

24-Jan-14

LPKR

LIPPO KARAWACI Tbk.

980

985

970

980

52,691,300

-0.005076142

23-Jan-14

LPKR

LIPPO KARAWACI Tbk.

975

1,000.00

975

985

162,512,000

0.01025641

22-Jan-14

LPKR

LIPPO KARAWACI Tbk.

975

980

965

975

54,566,400

0

21-Jan-14

LPKR

LIPPO KARAWACI Tbk.

970

980

960

975

124,763,600

0.010362694

20-Jan-14

LPKR

LIPPO KARAWACI Tbk.

970

975

960

965

78,084,300

0

17-Jan-14

LPKR

LIPPO KARAWACI Tbk.

960

980

955

965

138,415,300

0

16-Jan-14

LPKR

LIPPO KARAWACI Tbk.

960

980

945

965

169,302,600

0.005208333

15-Jan-14

LPKR

LIPPO KARAWACI Tbk.

940

970

935

960

244,226,400

0.021276596

14-Jan-14

LPKR

LIPPO KARAWACI Tbk.

940

940

940

940

0

0

13-Jan-14

LPKR

LIPPO KARAWACI Tbk.

895

940

890

940

311,110,400

0.05027933

10-Jan-14

LPKR

LIPPO KARAWACI Tbk.

870

900

865

895

145,538,500

0.028735632

9-Jan-14

LPKR

LIPPO KARAWACI Tbk.

870

880

860

870

84,998,500

0

8-Jan-14

LPKR

LIPPO KARAWACI Tbk.

870

875

855

870

66,818,700

0

7-Jan-14

LPKR

LIPPO KARAWACI Tbk.

875

880

855

870

35,093,600

-0.005714286

6-Jan-14

LPKR

LIPPO KARAWACI Tbk.

905

905

860

875

27,802,300

-0.027777778

3-Jan-14

LPKR

LIPPO KARAWACI Tbk.

910

920

890

900

90,915,500

-0.010989011

2-Jan-14

LPKR

LIPPO KARAWACI Tbk.

920

920

910

910

24,708,500

0

1-Jan-14

LPKR

LIPPO KARAWACI Tbk.

910

910

910

910

0

0

31-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

910

910

910

0

0

30-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

920

900

910

81,936,500

0.011111111

297

27-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

920

900

900

67,915,500

0

26-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

900

900

900

0

0

25-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

900

900

900

0

0

24-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

910

890

900

62,990,000

0

23-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

920

890

900

48,324,000

0

20-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

920

890

900

56,050,500

-0.010989011

19-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

930

890

910

65,787,000

0

18-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

930

910

910

75,102,500

0

17-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

930

890

910

114,645,500

0.011111111

16-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

910

880

900

79,296,000

0

13-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

900

870

900

46,784,500

0.011235955

12-Dec-13

LPKR

LIPPO KARAWACI Tbk.

890

910

880

890

69,446,500

-0.011111111

11-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

910

890

900

46,580,000

0.011235955

10-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

910

890

890

44,665,500

-0.011111111

9-Dec-13

LPKR

LIPPO KARAWACI Tbk.

900

920

890

900

83,022,500

0

6-Dec-13

LPKR

LIPPO KARAWACI Tbk.

890

910

880

900

48,564,000

0

5-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

930

880

900

64,605,000

-0.02173913

4-Dec-13

LPKR

LIPPO KARAWACI Tbk.

930

940

900

920

92,734,500

-0.021276596

3-Dec-13

LPKR

LIPPO KARAWACI Tbk.

970

980

930

940

82,458,000

-0.030927835

2-Dec-13

LPKR

LIPPO KARAWACI Tbk.

910

990

910

970

266,374,500

2-Dec-13

LPKR

LIPPO KARAWACI Tbk.

29-Nov-13

LPKR

LIPPO KARAWACI Tbk.

900

920

890

910

91,406,000

0.011111111

28-Nov-13

LPKR

LIPPO KARAWACI Tbk.

910

930

880

900

120,678,000

-0.010989011

27-Nov-13

LPKR

LIPPO KARAWACI Tbk.

880

910

860

910

144,777,000

0.02247191

26-Nov-13

LPKR

LIPPO KARAWACI Tbk.

900

910

860

890

220,201,000

-0.011111111

25-Nov-13

LPKR

LIPPO KARAWACI Tbk.

900

920

880

900

55,158,000

-0.010989011

10.0725 Dividend

298

#DIV/0! -1

22-Nov-13

LPKR

LIPPO KARAWACI Tbk.

920

930

890

910

42,843,000

0

21-Nov-13

LPKR

LIPPO KARAWACI Tbk.

910

920

900

910

26,537,000

-0.010869565

20-Nov-13

LPKR

LIPPO KARAWACI Tbk.

920

940

900

920

63,118,000

0

19-Nov-13

LPKR

LIPPO KARAWACI Tbk.

910

940

880

920

151,348,500

0

18-Nov-13

LPKR

LIPPO KARAWACI Tbk.

940

940

900

920

37,141,500

-0.021276596

15-Nov-13

LPKR

LIPPO KARAWACI Tbk.

980

990

920

940

69,112,500

-0.030927835

14-Nov-13

LPKR

LIPPO KARAWACI Tbk.

960

1,000.00

960

970

133,642,000

0.010416667

13-Nov-13

LPKR

LIPPO KARAWACI Tbk.

990

1,000.00

950

960

69,108,000

-0.03030303

12-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,030.00

1,050.00

980

990

58,330,500

-0.038834951

11-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,060.00

1,080.00

1,030.00

1,030.00

51,612,000

-0.028301887

8-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,070.00

1,020.00

1,060.00

63,395,500

-0.009345794

7-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,090.00

1,050.00

1,070.00

175,910,500

0.019047619

6-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,090.00

1,030.00

1,050.00

55,508,000

-0.018691589

5-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,070.00

1,070.00

1,070.00

1,070.00

0

0

4-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,080.00

1,100.00

1,050.00

1,070.00

48,244,500

-0.018348624

1-Nov-13

LPKR

LIPPO KARAWACI Tbk.

1,120.00

1,150.00

1,070.00

1,090.00

100,358,000

-0.03539823

31-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,180.00

1,180.00

1,110.00

1,130.00

103,740,000

-0.042372881

30-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,140.00

1,190.00

1,130.00

1,180.00

240,255,500

0.044247788

29-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,150.00

1,190.00

1,130.00

1,130.00

153,830,000

-0.00877193

28-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,160.00

1,050.00

1,140.00

440,500,500

0.085714286

25-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,060.00

1,070.00

1,040.00

1,050.00

123,135,000

0

24-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,040.00

1,060.00

1,030.00

1,050.00

131,001,500

0.009615385

23-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,030.00

1,060.00

1,030.00

1,040.00

161,951,000

0.009708738

22-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,040.00

1,040.00

1,020.00

1,030.00

53,211,500

-0.009615385

21-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,020.00

1,040.00

1,010.00

1,040.00

126,645,000

0.019607843

18-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,010.00

1,030.00

990

1,020.00

85,320,500

0.00990099

299

17-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,000.00

1,020.00

990

1,010.00

80,347,000

0.01

16-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,020.00

1,040.00

990

1,000.00

53,228,000

-0.019607843

15-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,020.00

1,020.00

1,020.00

1,020.00

0

0

14-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,020.00

1,020.00

1,020.00

1,020.00

0

0

11-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,030.00

1,060.00

1,020.00

1,020.00

103,152,000

0

10-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,030.00

1,050.00

1,010.00

1,020.00

68,618,000

-0.009708738

9-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,020.00

1,050.00

1,010.00

1,030.00

96,188,500

0

8-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,000.00

1,060.00

1,000.00

1,030.00

117,680,000

0.009803922

7-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,070.00

1,090.00

1,010.00

1,020.00

58,194,500

-0.055555556

4-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,090.00

1,110.00

1,070.00

1,080.00

51,343,500

-0.018181818

3-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,110.00

1,130.00

1,090.00

1,100.00

55,822,000

-0.009009009

2-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,110.00

1,150.00

1,080.00

1,110.00

85,403,000

0

1-Oct-13

LPKR

LIPPO KARAWACI Tbk.

1,090.00

1,120.00

1,060.00

1,110.00

110,599,000

0.018348624

30-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,090.00

1,130.00

1,070.00

1,090.00

81,703,500

-0.026785714

27-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,140.00

1,160.00

1,100.00

1,120.00

94,535,500

0

26-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,130.00

1,170.00

1,120.00

1,120.00

115,946,500

-0.01754386

25-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,150.00

1,190.00

1,120.00

1,140.00

78,825,000

-0.042016807

24-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,270.00

1,300.00

1,190.00

1,190.00

109,551,000

-0.0703125

23-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,280.00

1,310.00

1,230.00

1,280.00

52,147,000

-0.022900763

20-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,370.00

1,270.00

1,310.00

53,650,000

-0.02962963

19-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,220.00

1,350.00

1,220.00

1,350.00

338,550,500

0.134453782

18-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,200.00

1,250.00

1,170.00

1,190.00

192,639,000

-0.008333333

17-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,130.00

1,200.00

1,110.00

1,200.00

303,582,000

0.061946903

16-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,080.00

1,130.00

1,070.00

1,130.00

179,460,500

0.056074766

13-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,090.00

1,110.00

1,060.00

1,070.00

38,499,000

-0.018348624

12-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,090.00

1,130.00

1,070.00

1,090.00

168,628,000

0

300

11-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,110.00

1,130.00

1,050.00

1,090.00

94,413,500

-0.018018018

10-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,140.00

1,050.00

1,110.00

333,914,500

0.057142857

9-Sep-13

LPKR

LIPPO KARAWACI Tbk.

990

1,060.00

990

1,050.00

182,057,000

0.060606061

6-Sep-13

LPKR

LIPPO KARAWACI Tbk.

980

1,010.00

930

990

65,286,000

0.010204082

5-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,030.00

1,070.00

960

980

89,590,000

-0.048543689

4-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,070.00

990

1,030.00

53,256,000

-0.028301887

3-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,060.00

1,110.00

1,030.00

1,060.00

73,207,000

-0.018518519

2-Sep-13

LPKR

LIPPO KARAWACI Tbk.

1,150.00

1,170.00

1,040.00

1,080.00

76,103,000

-0.060869565

30-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,080.00

1,150.00

1,080.00

1,150.00

178,640,500

0.064814815

29-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,040.00

1,090.00

1,030.00

1,080.00

158,247,000

0.048543689

28-Aug-13

LPKR

LIPPO KARAWACI Tbk.

950

1,030.00

890

1,030.00

182,651,000

0.04040404

27-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,010.00

1,040.00

850

990

131,036,000

-0.029411765

26-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,050.00

1,070.00

1,010.00

1,020.00

42,411,500

-0.028571429

23-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,080.00

1,110.00

1,010.00

1,050.00

73,844,500

-0.027777778

22-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,150.00

1,200.00

1,040.00

1,080.00

118,809,000

-0.084745763

21-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,200.00

1,230.00

1,150.00

1,180.00

60,291,000

-0.016666667

20-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,190.00

1,200.00

1,040.00

1,200.00

108,410,000

-0.016393443

19-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,380.00

1,390.00

1,210.00

1,220.00

82,918,500

-0.102941176

16-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,380.00

1,420.00

1,340.00

1,360.00

88,364,000

-0.028571429

15-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,380.00

1,400.00

1,350.00

1,400.00

124,626,000

0.02189781

14-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,310.00

1,380.00

1,300.00

1,370.00

209,581,000

0.053846154

13-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,250.00

1,300.00

1,240.00

1,300.00

141,204,000

0.04

12-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,290.00

1,240.00

1,250.00

33,773,500

-0.031007752

9-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

8-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

7-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

301

6-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

5-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,290.00

1,290.00

1,290.00

0

0

2-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,280.00

1,290.00

1,260.00

1,290.00

79,048,000

0.015748031

1-Aug-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,330.00

1,260.00

1,270.00

101,444,000

-0.0078125

31-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,290.00

1,300.00

1,240.00

1,280.00

67,234,500

0

30-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,320.00

1,340.00

1,280.00

1,280.00

60,570,000

-0.022900763

29-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,330.00

1,350.00

1,300.00

1,310.00

55,397,500

0

26-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,360.00

1,380.00

1,280.00

1,310.00

68,592,500

-0.036764706

25-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,380.00

1,340.00

1,360.00

73,086,000

0

24-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,370.00

1,380.00

1,340.00

1,360.00

69,272,000

0

23-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,380.00

1,340.00

1,360.00

110,669,000

0.014925373

22-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,380.00

1,330.00

1,340.00

53,894,500

-0.007407407

19-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,380.00

1,330.00

1,350.00

133,958,000

0

18-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,320.00

1,350.00

1,300.00

1,350.00

176,387,000

0.022727273

17-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,250.00

1,330.00

1,250.00

1,320.00

283,441,000

0.056

16-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,180.00

1,260.00

1,180.00

1,250.00

286,264,500

0.059322034

15-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,150.00

1,200.00

1,150.00

1,180.00

99,234,000

0.017241379

12-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,170.00

1,180.00

1,120.00

1,160.00

62,181,500

-0.008547009

11-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,130.00

1,200.00

1,130.00

1,170.00

244,930,500

0.03539823

10-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,110.00

1,150.00

1,100.00

1,130.00

136,664,000

0.018018018

9-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,170.00

1,180.00

1,070.00

1,110.00

86,848,000

-0.051282051

8-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,310.00

1,340.00

1,160.00

1,170.00

81,791,000

-0.120300752

5-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,360.00

1,380.00

1,260.00

1,330.00

91,123,000

-0.014814815

4-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,370.00

1,410.00

1,340.00

1,350.00

68,173,000

-0.02173913

3-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,480.00

1,490.00

1,320.00

1,380.00

95,197,000

-0.073825503

2-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,500.00

1,510.00

1,480.00

1,490.00

54,676,500

0.006756757

302

1-Jul-13

LPKR

LIPPO KARAWACI Tbk.

1,480.00

1,520.00

1,480.00

1,480.00

76,809,000

-0.026315789

28-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,520.00

1,520.00

1,450.00

1,520.00

116,224,000

0.027027027

27-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,480.00

1,530.00

1,470.00

1,480.00

96,020,000

-0.01986755

26-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,510.00

1,510.00

1,460.00

1,510.00

114,292,000

0.027210884

25-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,470.00

1,520.00

1,450.00

1,470.00

91,346,000

-0.013422819

24-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,490.00

1,500.00

1,410.00

1,490.00

90,338,500

0.013605442

21-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,470.00

1,490.00

1,400.00

1,470.00

128,337,500

-0.013422819

20-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,490.00

1,540.00

1,430.00

1,490.00

110,159,000

-0.050955414

19-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,570.00

1,680.00

1,550.00

1,570.00

96,401,500

-0.048484848

18-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,650.00

1,710.00

1,650.00

1,650.00

134,151,000

-0.006024096

17-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,660.00

1,690.00

1,630.00

1,660.00

103,657,000

0.006060606

14-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,650.00

1,650.00

1,540.00

1,650.00

204,660,500

0.078431373

13-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,530.00

1,590.00

1,500.00

1,530.00

85,277,000

-0.025477707

12-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,570.00

1,610.00

1,540.00

1,570.00

108,257,500

-0.01875

11-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,600.00

1,610.00

1,460.00

1,600.00

128,871,500

0.012658228

10-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,580.00

1,710.00

1,520.00

1,580.00

115,647,500

-0.05952381

7-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,680.00

1,780.00

1,650.00

1,680.00

94,982,500

-0.050847458

6-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,770.00

1,770.00

1,770.00

1,770.00

0

0

5-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,770.00

1,770.00

1,710.00

1,770.00

86,401,000

0

4-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,770.00

1,810.00

1,710.00

1,770.00

98,679,000

-0.011173184

3-Jun-13

LPKR

LIPPO KARAWACI Tbk.

1,790.00

1,850.00

1,780.00

1,790.00

370,633,000

-0.027173913

31-May-13

LPKR

LIPPO KARAWACI Tbk.

1,840.00

1,840.00

1,660.00

1,840.00

942,412,000

0.088757396

30-May-13

LPKR

LIPPO KARAWACI Tbk.

1,690.00

1,700.00

1,630.00

1,690.00

210,044,000

0.005952381

29-May-13

LPKR

LIPPO KARAWACI Tbk.

1,680.00

1,680.00

1,550.00

1,680.00

195,756,500

0.063291139

28-May-13

LPKR

LIPPO KARAWACI Tbk.

1,580.00

1,600.00

1,550.00

1,580.00

135,836,000

0

27-May-13

LPKR

LIPPO KARAWACI Tbk.

1,580.00

1,600.00

1,550.00

1,580.00

125,026,000

0.012820513

303

24-May-13

LPKR

LIPPO KARAWACI Tbk.

1,560.00

1,600.00

1,550.00

1,560.00

155,846,500

0.006451613

23-May-13

LPKR

LIPPO KARAWACI Tbk.

1,550.00

1,570.00

1,520.00

1,550.00

134,073,000

0

22-May-13

LPKR

LIPPO KARAWACI Tbk.

1,550.00

1,550.00

1,520.00

1,550.00

103,023,500

0.013071895

21-May-13

LPKR

LIPPO KARAWACI Tbk.

1,530.00

1,550.00

1,510.00

1,530.00

121,184,500

0

20-May-13

LPKR

LIPPO KARAWACI Tbk.

1,530.00

1,540.00

1,490.00

1,530.00

232,170,000

0.026845638

17-May-13

LPKR

LIPPO KARAWACI Tbk.

1,490.00

1,520.00

1,490.00

1,490.00

85,571,500

-0.006666667

16-May-13

LPKR

LIPPO KARAWACI Tbk.

1,500.00

1,520.00

1,470.00

1,500.00

169,645,500

0.013513514

15-May-13

LPKR

LIPPO KARAWACI Tbk.

1,480.00

1,510.00

1,460.00

1,480.00

98,968,500

-0.013333333

14-May-13

LPKR

LIPPO KARAWACI Tbk.

1,500.00

1,510.00

1,430.00

1,500.00

263,531,000

0.041666667

13-May-13

LPKR

LIPPO KARAWACI Tbk.

1,440.00

1,450.00

1,420.00

1,440.00

52,381,000

-0.01369863

10-May-13

LPKR

LIPPO KARAWACI Tbk.

1,460.00

1,480.00

1,440.00

1,460.00

78,795,500

0

9-May-13

LPKR

LIPPO KARAWACI Tbk.

1,460.00

1,460.00

1,460.00

1,460.00

0

0

8-May-13

LPKR

LIPPO KARAWACI Tbk.

1,460.00

1,470.00

1,430.00

1,460.00

135,634,000

0.013888889

7-May-13

LPKR

LIPPO KARAWACI Tbk.

1,440.00

1,440.00

1,370.00

1,440.00

243,903,500

0.051094891

6-May-13

LPKR

LIPPO KARAWACI Tbk.

1,370.00

1,390.00

1,350.00

1,370.00

91,507,500

0.014814815

3-May-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,370.00

1,330.00

1,350.00

92,063,000

0

2-May-13

LPKR

LIPPO KARAWACI Tbk.

1,350.00

1,380.00

1,340.00

1,350.00

153,802,500

304

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

LSIP

PP LONDON SUMATERA Tbk

2,310.00

2,400.00

2,290.00

2,355.00

48,829,500

0.019480519

7-Mar-14

LSIP

PP LONDON SUMATERA Tbk

2,245.00

2,315.00

2,230.00

2,310.00

51,757,700

0.033557047

6-Mar-14

LSIP

PP LONDON SUMATERA Tbk

2,155.00

2,265.00

2,150.00

2,235.00

83,924,500

0.041958042

5-Mar-14

LSIP

PP LONDON SUMATERA Tbk

2,045.00

2,150.00

2,040.00

2,145.00

71,212,800

0.059259259

4-Mar-14

LSIP

PP LONDON SUMATERA Tbk

2,050.00

2,060.00

2,020.00

2,025.00

28,411,800

-0.012195122

3-Mar-14

LSIP

PP LONDON SUMATERA Tbk

2,050.00

2,080.00

2,035.00

2,050.00

30,265,700

-0.009661836

28-Feb-14

LSIP

PP LONDON SUMATERA Tbk

2,100.00

2,110.00

2,070.00

2,070.00

49,253,100

0

27-Feb-14

LSIP

PP LONDON SUMATERA Tbk

2,010.00

2,070.00

2,005.00

2,070.00

83,666,100

0.040201005

26-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,960.00

2,005.00

1,910.00

1,990.00

33,133,400

0.020512821

25-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,975.00

1,985.00

1,950.00

1,950.00

19,864,000

-0.012658228

24-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,980.00

2,005.00

1,975.00

1,975.00

17,092,100

0.002538071

21-Feb-14

LSIP

PP LONDON SUMATERA Tbk

2,020.00

2,030.00

1,970.00

1,970.00

22,394,700

-0.010050251

20-Feb-14

LSIP

PP LONDON SUMATERA Tbk

2,000.00

2,015.00

1,950.00

1,990.00

44,273,000

-0.014851485

19-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,995.00

2,035.00

1,995.00

2,020.00

47,527,700

0.017632242

18-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,910.00

2,005.00

1,900.00

1,985.00

56,280,100

0.041994751

17-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,895.00

1,910.00

1,850.00

1,905.00

55,720,100

0.013297872

14-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,835.00

1,895.00

1,835.00

1,880.00

48,186,900

0.027322404

13-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,825.00

1,870.00

1,825.00

1,830.00

45,698,600

-0.002724796

12-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,795.00

1,840.00

1,790.00

1,835.00

70,774,000

0.028011204

11-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,755.00

1,790.00

1,755.00

1,785.00

35,591,400

0.02

10-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,740.00

1,770.00

1,725.00

1,750.00

41,884,900

0.01744186

7-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,715.00

1,740.00

1,715.00

1,720.00

38,390,800

0.008797654

6-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,640.00

1,705.00

1,640.00

1,705.00

43,769,800

0.04601227

5-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,660.00

1,660.00

1,625.00

1,630.00

22,983,800

0

4-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,630.00

1,670.00

1,625.00

1,630.00

30,929,300

-0.029761905

305

3-Feb-14

LSIP

PP LONDON SUMATERA Tbk

1,650.00

1,695.00

1,650.00

1,680.00

18,813,000

0.01510574

31-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,655.00

1,655.00

1,655.00

1,655.00

0

0

30-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,645.00

1,675.00

1,625.00

1,655.00

22,957,200

-0.008982036

29-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,645.00

1,690.00

1,620.00

1,670.00

36,096,800

0.021406728

28-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,700.00

1,715.00

1,600.00

1,635.00

52,288,100

-0.038235294

27-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,710.00

1,715.00

1,670.00

1,700.00

41,424,500

-0.034090909

24-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,760.00

1,800.00

1,760.00

1,760.00

50,460,100

-0.014005602

23-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,690.00

1,790.00

1,675.00

1,785.00

114,332,400

0.065671642

22-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,720.00

1,720.00

1,665.00

1,675.00

52,120,900

-0.01179941

21-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,685.00

1,720.00

1,680.00

1,695.00

63,632,300

0.018018018

20-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,585.00

1,685.00

1,585.00

1,665.00

91,321,200

0.057142857

17-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,550.00

1,580.00

1,540.00

1,575.00

46,346,400

0.022727273

16-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,540.00

1,595.00

1,535.00

1,540.00

98,007,900

0.013157895

15-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,500.00

1,570.00

1,500.00

1,520.00

117,336,100

0.020134228

14-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,490.00

1,490.00

1,490.00

1,490.00

0

0

13-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,535.00

1,575.00

1,470.00

1,490.00

67,980,300

-0.029315961

10-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,625.00

1,630.00

1,520.00

1,535.00

49,372,500

-0.055384615

9-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,705.00

1,735.00

1,620.00

1,625.00

42,169,300

-0.044117647

8-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,665.00

1,715.00

1,665.00

1,700.00

25,203,500

0.021021021

7-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,785.00

1,810.00

1,645.00

1,665.00

22,375,800

-0.067226891

6-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,835.00

1,850.00

1,780.00

1,785.00

9,126,400

-0.029891304

3-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,880.00

1,920.00

1,840.00

1,840.00

15,889,500

-0.031578947

2-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,940.00

1,980.00

1,890.00

1,900.00

27,216,500

-0.015544041

1-Jan-14

LSIP

PP LONDON SUMATERA Tbk

1,930.00

1,930.00

1,930.00

1,930.00

0

0

31-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,930.00

1,930.00

1,930.00

1,930.00

0

0

30-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,920.00

1,930.00

1,890.00

1,930.00

13,291,500

0.015789474

306

27-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,910.00

1,930.00

1,900.00

1,900.00

9,498,000

0

26-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,900.00

1,900.00

1,900.00

1,900.00

0

0

25-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,900.00

1,900.00

1,900.00

1,900.00

0

0

24-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,880.00

1,920.00

1,880.00

1,900.00

11,365,500

0.010638298

23-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,940.00

1,950.00

1,880.00

1,880.00

9,507,500

-0.015706806

20-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,860.00

1,920.00

1,860.00

1,910.00

35,660,000

0.032432432

19-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,840.00

1,870.00

1,810.00

1,850.00

30,468,000

0.010928962

18-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,810.00

1,860.00

1,790.00

1,830.00

28,947,500

0.016666667

17-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,780.00

1,810.00

1,770.00

1,800.00

42,294,500

0.022727273

16-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,880.00

1,880.00

1,740.00

1,760.00

36,245,000

-0.063829787

13-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,950.00

1,960.00

1,880.00

1,880.00

22,316,500

-0.040816327

12-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,960.00

1,990.00

1,940.00

1,960.00

17,670,000

-0.005076142

11-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,980.00

2,000.00

1,940.00

1,970.00

25,733,500

-0.015

10-Dec-13

LSIP

PP LONDON SUMATERA Tbk

2,000.00

2,050.00

1,970.00

2,000.00

19,957,500

0

9-Dec-13

LSIP

PP LONDON SUMATERA Tbk

2,000.00

2,050.00

2,000.00

2,000.00

24,410,500

0.005025126

6-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,920.00

2,025.00

1,920.00

1,990.00

52,344,500

0.025773196

5-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,880.00

1,950.00

1,860.00

1,940.00

43,180,500

0.031914894

4-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,820.00

1,890.00

1,820.00

1,880.00

18,477,000

0.02173913

3-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,880.00

1,890.00

1,830.00

1,840.00

12,331,500

-0.021276596

2-Dec-13

LSIP

PP LONDON SUMATERA Tbk

1,850.00

1,900.00

1,840.00

1,880.00

40,542,000

0.02173913

29-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,780.00

1,870.00

1,780.00

1,840.00

37,785,500

0.033707865

28-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,770.00

1,800.00

1,740.00

1,780.00

24,441,500

0.011363636

27-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,730.00

1,780.00

1,680.00

1,760.00

25,663,000

0.011494253

26-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,780.00

1,780.00

1,700.00

1,740.00

24,811,500

-0.02247191

25-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,820.00

1,830.00

1,770.00

1,780.00

15,056,000

-0.016574586

22-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,810.00

1,840.00

1,800.00

1,810.00

18,472,500

0.005555556

307

21-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,810.00

1,830.00

1,790.00

1,800.00

21,534,000

-0.016393443

20-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,840.00

1,870.00

1,810.00

1,830.00

18,651,000

0.005494505

19-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,730.00

1,820.00

1,710.00

1,820.00

26,268,000

0.04

18-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,810.00

1,840.00

1,750.00

1,750.00

16,486,500

-0.038461538

15-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,830.00

1,870.00

1,810.00

1,820.00

34,717,000

0

14-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,710.00

1,830.00

1,700.00

1,820.00

61,661,000

0.064327485

13-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,710.00

1,730.00

1,680.00

1,710.00

16,123,500

0

12-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,700.00

1,740.00

1,660.00

1,710.00

33,540,000

0.005882353

11-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,740.00

1,760.00

1,700.00

1,700.00

12,977,500

-0.011627907

8-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,700.00

1,760.00

1,700.00

1,720.00

23,200,500

0

7-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,670.00

1,750.00

1,650.00

1,720.00

41,866,500

0.036144578

6-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,650.00

1,680.00

1,630.00

1,660.00

24,208,000

0.006060606

5-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,650.00

1,650.00

1,650.00

1,650.00

0

0

4-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,620.00

1,680.00

1,620.00

1,650.00

29,090,500

0.02484472

1-Nov-13

LSIP

PP LONDON SUMATERA Tbk

1,620.00

1,650.00

1,600.00

1,610.00

32,250,000

0.00625

31-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,570.00

1,610.00

1,560.00

1,600.00

30,380,000

0.01910828

30-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,550.00

1,640.00

1,550.00

1,570.00

71,833,500

0.026143791

29-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,590.00

1,600.00

1,530.00

1,530.00

15,590,000

-0.037735849

28-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,580.00

1,620.00

1,580.00

1,590.00

12,826,000

-0.01242236

25-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,580.00

1,610.00

1,560.00

1,610.00

29,241,500

0.012578616

24-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,570.00

1,590.00

1,540.00

1,590.00

12,323,500

0.012738854

23-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,580.00

1,640.00

1,550.00

1,570.00

40,363,000

0

22-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,520.00

1,580.00

1,480.00

1,570.00

45,328,000

0.039735099

21-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,490.00

1,520.00

1,460.00

1,510.00

28,345,000

0.027210884

18-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,460.00

1,470.00

1,450.00

1,470.00

19,020,500

0

17-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,470.00

1,490.00

1,450.00

1,470.00

23,420,500

0.013793103

308

16-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,450.00

1,450.00

1,420.00

1,450.00

18,198,000

0

15-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,450.00

1,450.00

1,450.00

1,450.00

0

0

14-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,450.00

1,450.00

1,450.00

1,450.00

0

0

11-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,460.00

1,480.00

1,420.00

1,450.00

44,816,000

0.013986014

10-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,420.00

1,440.00

1,350.00

1,430.00

61,121,000

0.014184397

9-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,380.00

1,440.00

1,370.00

1,410.00

75,988,000

0.014388489

8-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,230.00

1,390.00

1,230.00

1,390.00

143,072,000

0.130081301

7-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,280.00

1,300.00

1,230.00

1,230.00

29,697,000

-0.031496063

4-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,280.00

1,300.00

1,260.00

1,270.00

23,671,500

-0.0078125

3-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,270.00

1,320.00

1,270.00

1,280.00

28,554,000

0.007874016

2-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,280.00

1,320.00

1,260.00

1,270.00

11,693,000

0

1-Oct-13

LSIP

PP LONDON SUMATERA Tbk

1,270.00

1,300.00

1,270.00

1,270.00

8,735,500

0

30-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,320.00

1,340.00

1,260.00

1,270.00

19,639,000

-0.045112782

27-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,330.00

1,360.00

1,320.00

1,330.00

10,574,500

0

26-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,310.00

1,360.00

1,310.00

1,330.00

20,348,000

0.007575758

25-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,330.00

1,370.00

1,320.00

1,320.00

20,161,500

-0.022222222

24-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,390.00

1,410.00

1,350.00

1,350.00

18,021,000

-0.028776978

23-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,390.00

1,420.00

1,380.00

1,390.00

10,767,000

-0.007142857

20-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,440.00

1,460.00

1,400.00

1,400.00

33,519,500

-0.027777778

19-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,450.00

1,470.00

1,390.00

1,440.00

107,090,500

0.021276596

18-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,400.00

1,440.00

1,390.00

1,410.00

49,586,500

0.014388489

17-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,400.00

1,450.00

1,390.00

1,390.00

32,959,000

0

16-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,400.00

1,420.00

1,380.00

1,390.00

17,657,500

0.007246377

13-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,430.00

1,460.00

1,370.00

1,380.00

22,762,500

-0.034965035

12-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,450.00

1,480.00

1,430.00

1,430.00

20,324,500

-0.006944444

11-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,410.00

1,510.00

1,380.00

1,440.00

69,084,500

0.014084507

309

10-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,530.00

1,530.00

1,360.00

1,420.00

49,875,000

-0.059602649

9-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,520.00

1,560.00

1,500.00

1,510.00

46,925,500

0.006666667

6-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,490.00

1,540.00

1,450.00

1,500.00

42,806,000

0.006711409

5-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,580.00

1,600.00

1,470.00

1,490.00

52,297,500

-0.050955414

4-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,600.00

1,650.00

1,530.00

1,570.00

46,227,500

-0.030864198

3-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,550.00

1,670.00

1,540.00

1,620.00

67,128,500

0.051948052

2-Sep-13

LSIP

PP LONDON SUMATERA Tbk

1,510.00

1,550.00

1,430.00

1,540.00

30,942,000

0.033557047

30-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,450.00

1,500.00

1,420.00

1,490.00

43,768,000

0.034722222

29-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,370.00

1,470.00

1,350.00

1,440.00

73,613,500

0.066666667

28-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,310.00

1,380.00

1,300.00

1,350.00

30,464,500

0

27-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,330.00

1,440.00

1,320.00

1,350.00

63,086,000

-0.007352941

26-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,200.00

1,420.00

1,200.00

1,360.00

126,474,500

0.133333333

23-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,240.00

1,250.00

1,140.00

1,200.00

38,150,000

-0.024390244

22-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,000.00

1,250.00

970

1,230.00

118,049,000

0.205882353

21-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,000.00

1,030.00

990

1,020.00

21,868,000

0.02

20-Aug-13

LSIP

PP LONDON SUMATERA Tbk

990

1,010.00

960

1,000.00

40,685,500

-0.00990099

19-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,110.00

1,120.00

990

1,010.00

44,170,000

-0.098214286

16-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,130.00

1,130.00

1,100.00

1,120.00

35,531,000

-0.01754386

15-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,140.00

1,140.00

1,120.00

1,140.00

22,793,500

-0.008695652

14-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,170.00

1,180.00

1,130.00

1,150.00

59,537,000

0

13-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,130.00

1,230.00

1,130.00

1,150.00

67,144,500

0.017699115

12-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,150.00

1,170.00

1,120.00

1,130.00

14,219,000

-0.025862069

9-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,160.00

1,160.00

1,160.00

1,160.00

0

0

8-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,160.00

1,160.00

1,160.00

1,160.00

0

0

7-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,160.00

1,160.00

1,160.00

1,160.00

0

0

6-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,160.00

1,160.00

1,160.00

1,160.00

0

0

310

5-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,160.00

1,160.00

1,160.00

1,160.00

0

0

2-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,170.00

1,180.00

1,140.00

1,160.00

18,539,500

0.01754386

1-Aug-13

LSIP

PP LONDON SUMATERA Tbk

1,130.00

1,160.00

1,110.00

1,140.00

32,663,000

0.017857143

31-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,180.00

1,200.00

1,120.00

1,120.00

30,598,000

-0.050847458

30-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,200.00

1,220.00

1,160.00

1,180.00

20,099,000

-0.016666667

29-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,260.00

1,260.00

1,200.00

1,200.00

24,673,500

-0.047619048

26-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,260.00

1,280.00

1,250.00

1,260.00

19,350,500

0

25-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,300.00

1,320.00

1,250.00

1,260.00

40,031,000

-0.038167939

24-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,360.00

1,360.00

1,290.00

1,310.00

18,858,500

-0.036764706

23-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,350.00

1,400.00

1,340.00

1,360.00

49,627,500

0.007407407

22-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,300.00

1,360.00

1,250.00

1,350.00

49,926,000

0.046511628

19-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,290.00

1,310.00

1,280.00

1,290.00

38,379,000

0.0078125

18-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,240.00

1,320.00

1,240.00

1,280.00

79,469,500

0.032258065

17-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,320.00

1,320.00

1,230.00

1,240.00

77,637,000

-0.067669173

16-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,380.00

1,410.00

1,330.00

1,330.00

40,226,500

-0.036231884

15-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,410.00

1,430.00

1,370.00

1,380.00

13,556,000

-0.021276596

12-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,510.00

1,520.00

1,400.00

1,410.00

28,239,000

-0.072368421

11-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,520.00

1,550.00

1,500.00

1,520.00

11,760,500

-0.006535948

10-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,490.00

1,540.00

1,480.00

1,530.00

11,086,000

0.026845638

9-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,490.00

1,510.00

1,460.00

1,490.00

5,380,000

-0.006666667

8-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,510.00

1,520.00

1,480.00

1,500.00

11,020,500

-0.019607843

5-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,540.00

1,570.00

1,510.00

1,530.00

10,163,500

0

4-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,610.00

1,620.00

1,530.00

1,530.00

11,455,500

-0.04375

3-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,660.00

1,680.00

1,580.00

1,600.00

7,238,000

-0.041916168

2-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,720.00

1,720.00

1,660.00

1,670.00

9,566,500

-0.034682081

1-Jul-13

LSIP

PP LONDON SUMATERA Tbk

1,730.00

1,740.00

1,680.00

1,730.00

10,899,000

0.005813953

311

28-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,720.00

1,750.00

1,700.00

1,720.00

9,613,500

-0.011494253

27-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,740.00

1,760.00

1,740.00

1,740.00

15,367,500

-0.016949153

26-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,770.00

1,810.00

1,760.00

1,770.00

23,961,000

-0.005617978

25-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,780.00

1,790.00

1,740.00

1,780.00

7,049,000

0.017142857

24-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,750.00

1,780.00

1,720.00

1,750.00

7,237,500

-0.005681818

21-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,760.00

1,850.00

1,750.00

1,760.00

25,167,500

-0.038251366

20-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,830.00

1,840.00

1,680.00

1,830.00

47,301,000

0.070175439

19-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,710.00

1,770.00

1,710.00

1,710.00

20,088,500

-0.011560694

18-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,730.00

1,760.00

1,680.00

1,730.00

56,926,000

0.023668639

17-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,690.00

1,780.00

1,670.00

1,690.00

42,863,500

-0.061111111

14-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,800.00

1,880.00

1,790.00

1,800.00

39,281,500

-0.032258065

13-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,860.00

1,960.00

1,820.00

1,860.00

44,296,500

-0.060606061

12-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,980.00

1,980.00

1,900.00

1,980.00

50,003,000

0.020618557

11-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,940.00

1,980.00

1,920.00

1,940.00

32,149,500

-0.015228426

10-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,970.00

1,970.00

1,910.00

1,970.00

16,163,500

0.020725389

7-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,930.00

1,950.00

1,890.00

1,930.00

28,984,000

-0.005154639

6-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,940.00

1,940.00

1,940.00

1,940.00

0

0

5-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,940.00

1,950.00

1,880.00

1,940.00

29,018,500

0.021052632

4-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,900.00

1,930.00

1,840.00

1,900.00

16,812,000

0.027027027

3-Jun-13

LSIP

PP LONDON SUMATERA Tbk

1,850.00

1,900.00

1,840.00

1,850.00

6,522,500

-0.036458333

31-May-13

LSIP

PP LONDON SUMATERA Tbk

1,920.00

1,920.00

1,810.00

1,920.00

38,407,000

0.037837838

30-May-13

LSIP

PP LONDON SUMATERA Tbk

1,850.00

1,890.00

1,830.00

1,850.00

11,305,500

-0.031413613

29-May-13

LSIP

PP LONDON SUMATERA Tbk

1,910.00

1,940.00

1,880.00

1,910.00

15,419,000

-0.005208333

28-May-13

LSIP

PP LONDON SUMATERA Tbk

1,920.00

1,940.00

1,840.00

1,920.00

33,368,500

0.037837838

27-May-13

LSIP

PP LONDON SUMATERA Tbk

1,850.00

1,850.00

1,780.00

1,850.00

21,027,500

0.016483516

24-May-13

LSIP

PP LONDON SUMATERA Tbk

1,820.00

1,840.00

1,710.00

1,820.00

40,984,500

0.052023121

312

23-May-13

LSIP

PP LONDON SUMATERA Tbk

1,730.00

1,730.00

1,660.00

1,730.00

23,993,000

0.029761905

22-May-13

LSIP

PP LONDON SUMATERA Tbk

1,680.00

1,700.00

1,640.00

1,680.00

15,585,500

0.024390244

21-May-13

LSIP

PP LONDON SUMATERA Tbk

1,640.00

1,690.00

1,640.00

1,640.00

20,503,500

0.006134969

20-May-13

LSIP

PP LONDON SUMATERA Tbk

1,630.00

1,660.00

1,560.00

1,630.00

38,821,000

0.044871795

17-May-13

LSIP

PP LONDON SUMATERA Tbk

1,560.00

1,580.00

1,550.00

1,560.00

4,401,500

-0.006369427

16-May-13

LSIP

PP LONDON SUMATERA Tbk

1,570.00

1,570.00

1,530.00

1,570.00

10,090,000

0.012903226

15-May-13

LSIP

PP LONDON SUMATERA Tbk

1,550.00

1,570.00

1,530.00

1,550.00

15,591,000

0.013071895

14-May-13

LSIP

PP LONDON SUMATERA Tbk

1,530.00

1,540.00

1,520.00

1,530.00

6,034,500

0.013245033

13-May-13

LSIP

PP LONDON SUMATERA Tbk

1,510.00

1,540.00

1,500.00

1,510.00

9,356,500

-0.006578947

10-May-13

LSIP

PP LONDON SUMATERA Tbk

1,520.00

1,590.00

1,520.00

1,520.00

16,636,500

-0.044025157

9-May-13

LSIP

PP LONDON SUMATERA Tbk

1,590.00

1,590.00

1,590.00

1,590.00

0

0

8-May-13

LSIP

PP LONDON SUMATERA Tbk

1,590.00

1,620.00

1,590.00

1,590.00

4,692,500

0

7-May-13

LSIP

PP LONDON SUMATERA Tbk

1,590.00

1,600.00

1,560.00

1,590.00

9,179,500

0.025806452

6-May-13

LSIP

PP LONDON SUMATERA Tbk

1,550.00

1,570.00

1,550.00

1,550.00

4,298,500

0.006493506

3-May-13

LSIP

PP LONDON SUMATERA Tbk

1,540.00

1,580.00

1,490.00

1,540.00

15,803,000

-0.012820513

2-May-13

LSIP

PP LONDON SUMATERA Tbk

1,560.00

1,580.00

1,520.00

1,560.00

9,442,500

\

313

#DIV/0!

Nama Perusahaan

Open

High

Kode

10-Mar-14

MAIN

MALINDO FEEDMILL Tbk.

3,670.00

3,705.00

3,635.00

3,690.00

1,996,000

-0.00135318

7-Mar-14

MAIN

MALINDO FEEDMILL Tbk.

3,690.00

3,710.00

3,670.00

3,695.00

1,709,000

0.006811989

6-Mar-14

MAIN

MALINDO FEEDMILL Tbk.

3,690.00

3,715.00

3,665.00

3,670.00

1,410,800

-0.009446694

5-Mar-14

MAIN

MALINDO FEEDMILL Tbk.

3,630.00

3,715.00

3,630.00

3,705.00

2,045,700

0.020661157

4-Mar-14

MAIN

MALINDO FEEDMILL Tbk.

3,610.00

3,650.00

3,605.00

3,630.00

2,163,300

0.006934813

3-Mar-14

MAIN

MALINDO FEEDMILL Tbk.

3,590.00

3,625.00

3,580.00

3,605.00

1,902,300

0.001388889

28-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,540.00

3,610.00

3,540.00

3,600.00

3,471,100

0.018387553

27-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,540.00

3,540.00

3,475.00

3,535.00

2,199,800

0

26-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,540.00

3,585.00

3,500.00

3,535.00

5,139,300

-0.002820874

25-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,595.00

3,625.00

3,500.00

3,545.00

2,534,100

-0.009776536

24-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,525.00

3,590.00

3,525.00

3,580.00

2,424,300

0.015602837

21-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,395.00

3,600.00

3,395.00

3,525.00

3,345,500

0.039823009

20-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,370.00

3,400.00

3,350.00

3,390.00

2,328,300

0.005934718

19-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,405.00

3,350.00

3,370.00

341,200

-0.00736377

18-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,465.00

3,465.00

3,375.00

3,395.00

1,496,200

-0.014513788

17-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,410.00

3,450.00

3,410.00

3,445.00

894,000

0.013235294

14-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,410.00

3,375.00

3,400.00

1,338,500

0.007407407

13-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,400.00

3,350.00

3,375.00

1,541,100

0.00148368

12-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,270.00

3,375.00

3,265.00

3,370.00

3,976,600

0.033742331

11-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,225.00

3,265.00

3,170.00

3,260.00

2,138,400

0

10-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,290.00

3,300.00

3,250.00

3,260.00

1,372,000

-0.001531394

7-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,225.00

3,270.00

3,225.00

3,265.00

1,955,700

0.0155521

6-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,240.00

3,265.00

3,200.00

3,215.00

3,610,100

-0.001552795

5-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,225.00

3,250.00

3,190.00

3,220.00

5,106,500

0.022222222

4-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,150.00

3,170.00

3,050.00

3,150.00

3,589,200

0.009615385

314

Low

Close

Volume

ACTUAL RETURN

Date

3-Feb-14

MAIN

MALINDO FEEDMILL Tbk.

3,265.00

3,340.00

3,090.00

3,120.00

7,253,400

-0.044410413

31-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,265.00

3,265.00

3,265.00

3,265.00

0

0

30-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,275.00

3,320.00

3,255.00

3,265.00

1,787,500

-0.010606061

29-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,340.00

3,420.00

3,300.00

3,300.00

1,618,200

0

28-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,350.00

3,350.00

3,280.00

3,300.00

1,266,100

-0.007518797

27-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,375.00

3,260.00

3,325.00

1,200,500

-0.039017341

24-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,460.00

3,510.00

3,460.00

3,460.00

1,090,100

-0.005747126

23-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,490.00

3,490.00

3,465.00

3,480.00

1,336,900

-0.00286533

22-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,485.00

3,510.00

3,460.00

3,490.00

776,000

0.002873563

21-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,490.00

3,510.00

3,475.00

3,480.00

221,600

-0.00143472

20-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,490.00

3,500.00

3,480.00

3,485.00

277,800

-0.004285714

17-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,505.00

3,480.00

3,500.00

344,500

-0.001426534

16-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,520.00

3,535.00

3,500.00

3,505.00

199,100

-0.012676056

15-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,565.00

3,510.00

3,550.00

2,963,300

0

14-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,550.00

3,550.00

3,550.00

0

0

13-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,435.00

3,565.00

3,435.00

3,550.00

6,078,700

0.033478894

10-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,450.00

3,375.00

3,435.00

1,171,700

0.002919708

9-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,430.00

3,300.00

3,425.00

4,134,300

0.037878788

8-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,305.00

3,245.00

3,300.00

5,199,800

0.018518519

7-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,255.00

3,255.00

3,180.00

3,240.00

4,403,300

0.010920437

6-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,250.00

3,205.00

3,205.00

3,678,200

-0.013846154

3-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,275.00

3,275.00

3,225.00

3,250.00

2,631,500

-0.015151515

2-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,200.00

3,300.00

3,200.00

3,300.00

6,966,000

0.039370079

1-Jan-14

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,175.00

3,175.00

3,175.00

0

0

31-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,175.00

3,175.00

3,175.00

0

0

30-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,200.00

3,225.00

3,175.00

3,175.00

3,460,500

-0.0078125

315

27-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,125.00

3,225.00

3,100.00

3,200.00

3,395,500

0.040650407

26-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

25-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

24-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,100.00

3,125.00

3,050.00

3,075.00

3,656,000

-0.008064516

23-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,200.00

3,200.00

3,100.00

3,100.00

3,275,000

-0.023622047

20-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,225.00

3,225.00

3,150.00

3,175.00

3,533,500

-0.015503876

19-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,275.00

3,300.00

3,225.00

3,225.00

4,740,000

-0.007692308

18-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,325.00

3,225.00

3,250.00

11,658,500

-0.007633588

17-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,125.00

3,275.00

3,125.00

3,275.00

9,941,000

0.056451613

16-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,175.00

3,050.00

3,100.00

4,573,500

-0.015873016

13-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,175.00

3,100.00

3,150.00

5,612,500

-0.007874016

12-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,200.00

3,150.00

3,175.00

3,882,500

0

11-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,250.00

3,175.00

3,175.00

5,126,500

0.007936508

10-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,075.00

3,225.00

3,025.00

3,150.00

9,342,000

0.041322314

9-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,075.00

3,100.00

3,000.00

3,025.00

4,977,000

0

6-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

3,000.00

3,025.00

5,922,500

-0.008196721

5-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,175.00

3,050.00

3,050.00

4,932,500

-0.039370079

4-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,250.00

3,175.00

3,175.00

3,041,000

-0.023076923

3-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,350.00

3,250.00

3,250.00

5,356,000

-0.022556391

2-Dec-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,375.00

3,300.00

3,325.00

4,770,000

-0.014814815

29-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,375.00

3,275.00

3,375.00

3,200,000

0.030534351

28-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,475.00

3,275.00

3,275.00

12,926,000

-0.057553957

27-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,475.00

3,400.00

3,475.00

7,509,000

0.01459854

26-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,450.00

3,350.00

3,425.00

8,288,000

0.007352941

25-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,400.00

3,275.00

3,400.00

10,267,000

0.046153846

22-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,275.00

3,325.00

3,250.00

3,250.00

5,003,000

0

316

21-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,150.00

3,275.00

3,100.00

3,250.00

14,388,000

0.031746032

20-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,100.00

3,175.00

3,075.00

3,150.00

5,335,500

0.024390244

19-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,125.00

3,150.00

3,075.00

3,075.00

2,990,500

-0.008064516

18-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,000.00

3,150.00

3,000.00

3,100.00

4,129,500

0.050847458

15-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

2,950.00

2,950.00

3,359,000

-0.016666667

14-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,025.00

3,125.00

3,000.00

3,000.00

4,761,500

0

13-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,125.00

3,125.00

2,975.00

3,000.00

3,573,500

-0.04

12-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,250.00

3,125.00

3,125.00

4,929,500

-0.053030303

11-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,325.00

3,275.00

3,300.00

3,101,500

#DIV/0!

11-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

8-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,325.00

3,275.00

3,325.00

3,377,500

0.007575758

7-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,375.00

3,300.00

3,300.00

4,956,000

0.007633588

6-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,350.00

3,350.00

3,250.00

3,275.00

3,382,500

-0.02238806

5-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,350.00

3,350.00

3,350.00

3,350.00

0

0

4-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,375.00

3,275.00

3,350.00

5,269,500

0.015151515

1-Nov-13

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,375.00

3,300.00

3,300.00

4,337,500

-0.022222222

31-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,400.00

3,300.00

3,375.00

9,493,000

-0.007352941

30-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,425.00

3,300.00

3,400.00

7,554,500

0.03030303

29-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,325.00

3,275.00

3,300.00

5,844,000

0

28-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,275.00

3,350.00

3,275.00

3,300.00

5,048,500

0.015384615

25-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,350.00

3,250.00

3,250.00

4,728,500

-0.007633588

24-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,475.00

3,250.00

3,275.00

16,530,500

-0.057553957

23-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,525.00

3,475.00

3,475.00

3,453,500

0

22-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,500.00

3,450.00

3,475.00

3,877,000

0

21-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,550.00

3,475.00

3,475.00

4,576,500

0

18-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,500.00

3,400.00

3,475.00

3,261,000

0.022058824

30.60 Dividend

317

-1

17-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,600.00

3,400.00

3,400.00

7,314,000

-0.042253521

16-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,575.00

3,475.00

3,550.00

3,544,500

0

15-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,550.00

3,550.00

3,550.00

0

0

14-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,550.00

3,550.00

3,550.00

0

0

11-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,600.00

3,600.00

3,550.00

3,550.00

4,468,000

-0.006993007

10-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,625.00

3,625.00

3,575.00

3,575.00

4,679,500

-0.006944444

9-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,600.00

3,650.00

3,575.00

3,600.00

4,872,500

0

8-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,600.00

3,450.00

3,600.00

6,408,500

0.035971223

7-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,525.00

3,450.00

3,475.00

5,076,000

0

4-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,525.00

3,525.00

3,475.00

3,475.00

4,537,500

-0.014184397

3-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,550.00

3,475.00

3,525.00

5,005,000

0.014388489

2-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,500.00

3,400.00

3,475.00

5,535,000

0.022058824

1-Oct-13

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,475.00

3,375.00

3,400.00

3,713,500

-0.021582734

30-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,525.00

3,425.00

3,475.00

5,763,000

-0.007142857

27-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,525.00

3,450.00

3,500.00

4,536,500

0.014492754

26-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,475.00

3,325.00

3,450.00

7,596,000

0.037593985

25-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,400.00

3,300.00

3,325.00

3,735,500

-0.014814815

24-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,475.00

3,350.00

3,375.00

2,637,500

-0.01459854

23-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,475.00

3,300.00

3,425.00

9,490,500

0

20-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,450.00

3,400.00

3,425.00

6,217,000

-0.007246377

19-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,500.00

3,375.00

3,450.00

17,188,000

0.037593985

18-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,475.00

3,325.00

3,325.00

3,919,000

-0.05

17-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,550.00

3,375.00

3,500.00

7,237,500

0

16-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,500.00

3,375.00

3,500.00

8,843,500

0.037037037

13-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,400.00

3,150.00

3,375.00

7,959,500

0.038461538

12-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,100.00

3,250.00

3,050.00

3,250.00

9,663,500

0.048387097

318

11-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

3,000.00

3,200.00

3,000.00

3,100.00

8,795,000

0.016393443

10-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,900.00

3,075.00

2,875.00

3,050.00

6,046,000

0.051724138

9-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,750.00

2,950.00

2,725.00

2,900.00

7,220,500

0.074074074

6-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,600.00

2,700.00

2,525.00

2,700.00

6,102,500

0.028571429

5-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,750.00

2,775.00

2,550.00

2,625.00

1,661,500

-0.027777778

4-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,700.00

2,700.00

2,650.00

2,700.00

3,930,000

-0.018181818

3-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,650.00

2,800.00

2,575.00

2,750.00

6,971,500

0.067961165

2-Sep-13

MAIN

MALINDO FEEDMILL Tbk.

2,625.00

2,650.00

2,525.00

2,575.00

3,205,000

0

30-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,500.00

2,650.00

2,500.00

2,575.00

7,344,500

0.04040404

29-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,475.00

2,575.00

2,450.00

2,475.00

14,017,000

0.020618557

28-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,200.00

2,500.00

2,200.00

2,425.00

5,376,500

-0.010204082

27-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,650.00

2,650.00

2,350.00

2,450.00

6,116,000

-0.075471698

26-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,700.00

2,725.00

2,575.00

2,650.00

5,251,500

-0.009345794

23-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,750.00

2,875.00

2,650.00

2,675.00

6,556,500

-0.027272727

22-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,925.00

2,975.00

2,700.00

2,750.00

6,933,500

-0.06779661

21-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,975.00

3,050.00

2,925.00

2,950.00

6,950,500

-0.008403361

20-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,150.00

3,150.00

2,900.00

2,975.00

5,016,500

-0.055555556

19-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,325.00

3,150.00

3,150.00

8,386,500

-0.052631579

16-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,375.00

3,225.00

3,325.00

4,905,000

0.007575758

15-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,350.00

3,350.00

3,300.00

3,300.00

1,440,500

-0.014925373

14-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,400.00

3,300.00

3,350.00

3,328,500

0.015151515

13-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,175.00

3,375.00

3,175.00

3,300.00

5,894,500

0.047619048

12-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,175.00

3,025.00

3,150.00

3,811,000

0.032786885

9-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

3,050.00

3,050.00

0

0

8-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

3,050.00

3,050.00

0

0

7-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

3,050.00

3,050.00

0

0

319

6-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

3,050.00

3,050.00

0

0

5-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,050.00

3,050.00

3,050.00

0

0

2-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

2,975.00

3,100.00

2,875.00

3,050.00

5,709,500

0.051724138

1-Aug-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,250.00

2,875.00

2,900.00

12,043,500

-0.072

31-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,475.00

3,125.00

3,125.00

10,040,000

-0.100719424

30-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,500.00

3,425.00

3,475.00

6,373,000

0.01459854

29-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,525.00

3,400.00

3,425.00

5,027,000

0

26-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,450.00

3,375.00

3,425.00

3,662,500

0.014814815

25-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,350.00

3,425.00

3,350.00

3,375.00

11,706,500

0.022727273

24-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,450.00

3,225.00

3,300.00

7,825,000

-0.022222222

23-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,450.00

3,325.00

3,375.00

4,833,000

0

22-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,425.00

3,325.00

3,375.00

3,909,000

-0.007352941

19-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,475.00

3,400.00

3,400.00

4,341,500

-0.014492754

18-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,500.00

3,425.00

3,450.00

5,233,500

0.014705882

17-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,500.00

3,400.00

3,400.00

9,131,000

0.007407407

16-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,325.00

3,450.00

3,325.00

3,375.00

2,927,500

0.015037594

15-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,425.00

3,425.00

3,325.00

3,325.00

3,239,000

-0.02919708

12-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,525.00

3,425.00

3,425.00

2,934,000

-0.007246377

11-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,450.00

3,550.00

3,425.00

3,450.00

7,450,000

0.00729927

10-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,400.00

3,500.00

3,400.00

3,425.00

5,372,000

0.014814815

9-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,425.00

3,175.00

3,375.00

9,760,000

0.0546875

8-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,200.00

3,250.00

3,150.00

3,200.00

6,294,000

-0.015384615

5-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,250.00

3,325.00

3,075.00

3,250.00

10,199,000

0.015625

4-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,300.00

3,375.00

3,200.00

3,200.00

8,251,000

-0.015384615

3-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,350.00

3,500.00

3,250.00

3,250.00

9,893,500

-0.044117647

2-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,600.00

3,375.00

3,400.00

10,990,500

-0.028571429

320

1-Jul-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,725.00

3,500.00

3,500.00

18,323,500

-0.04109589

28-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,650.00

3,825.00

3,650.00

3,650.00

9,271,000

-0.026666667

27-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,750.00

3,825.00

3,750.00

3,750.00

17,634,000

0.013513514

26-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,700.00

3,725.00

3,400.00

3,700.00

10,733,500

0.064748201

25-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,525.00

3,275.00

3,475.00

8,181,500

0.02962963

24-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,550.00

3,375.00

3,375.00

3,010,000

-0.028776978

21-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,475.00

3,675.00

3,300.00

3,475.00

7,628,500

-0.007142857

20-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,650.00

3,500.00

3,500.00

6,496,000

-0.054054054

19-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,700.00

3,775.00

3,600.00

3,700.00

4,954,000

-0.006711409

18-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,725.00

3,725.00

3,550.00

3,725.00

15,857,000

0.049295775

17-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,550.00

3,600.00

3,375.00

3,550.00

17,610,000

0.051851852

14-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,425.00

3,275.00

3,375.00

11,218,000

0.046511628

13-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,225.00

3,350.00

3,175.00

3,225.00

6,890,500

-0.044444444

12-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,375.00

3,425.00

3,050.00

3,375.00

14,647,000

0.030534351

11-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,275.00

3,475.00

3,200.00

3,275.00

9,310,000

-0.064285714

10-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,500.00

3,750.00

3,425.00

3,500.00

6,876,000

-0.054054054

7-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,700.00

3,800.00

3,625.00

3,700.00

6,557,500

-0.026315789

6-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,800.00

3,800.00

3,800.00

3,800.00

0

0

5-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,800.00

3,825.00

3,600.00

3,800.00

9,521,000

0.034013605

4-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,675.00

3,725.00

3,475.00

3,675.00

12,088,000

0.027972028

3-Jun-13

MAIN

MALINDO FEEDMILL Tbk.

3,575.00

3,725.00

3,575.00

3,575.00

6,689,000

-0.040268456

31-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,725.00

3,800.00

3,700.00

3,725.00

3,475,000

-0.013245033

30-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,775.00

3,875.00

3,675.00

3,775.00

7,173,500

0.006666667

29-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,750.00

3,775.00

3,600.00

3,750.00

10,749,500

0

28-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,750.00

3,975.00

3,700.00

3,750.00

25,721,500

-0.013157895

27-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,800.00

4,100.00

3,800.00

3,800.00

13,761,000

-0.073170732

321

24-May-13

MAIN

MALINDO FEEDMILL Tbk.

4,100.00

4,300.00

3,800.00

4,100.00

15,360,000

0.086092715

23-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,775.00

3,925.00

3,700.00

3,775.00

16,895,500

-0.038216561

22-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,925.00

3,975.00

3,550.00

3,925.00

22,426,000

0.090277778

21-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,600.00

3,675.00

3,525.00

3,600.00

8,752,000

0

20-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,600.00

3,950.00

3,175.00

3,600.00

47,805,500

0.125

17-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,200.00

3,200.00

3,125.00

3,200.00

7,212,000

0.024

16-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,125.00

3,175.00

3,050.00

3,125.00

5,703,000

0.008064516

15-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,100.00

3,175.00

3,100.00

3,100.00

4,893,500

-0.008

14-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,125.00

3,125.00

3,025.00

3,125.00

7,031,500

0.024590164

13-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,050.00

3,100.00

3,025.00

3,050.00

7,538,000

-0.016129032

10-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,100.00

3,125.00

3,050.00

3,100.00

9,337,500

0.008130081

9-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

8-May-13

MAIN

MALINDO FEEDMILL Tbk.

3,075.00

3,100.00

2,975.00

3,075.00

16,376,500

0.033613445

7-May-13

MAIN

MALINDO FEEDMILL Tbk.

2,975.00

3,000.00

2,900.00

2,975.00

16,165,000

0.025862069

6-May-13

MAIN

MALINDO FEEDMILL Tbk.

2,900.00

2,900.00

2,700.00

2,900.00

16,778,500

0.064220183

3-May-13

MAIN

MALINDO FEEDMILL Tbk.

2,725.00

2,750.00

2,675.00

2,725.00

6,199,000

0

2-May-13

MAIN

MALINDO FEEDMILL Tbk.

2,725.00

2,775.00

2,675.00

2,725.00

13,375,000

322

#DIV/0!

Date

Kode

10-Mar-14

MNCN

7-Mar-14

Nama Perusahaan

High

Low

Close

MEDIA NUSANTARA CITRA Tbk.

2,615.00

2,650.00

2,605.00

2,630.00

7,860,500

0.001904762

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,535.00

2,635.00

2,535.00

2,625.00

17,789,200

0.035502959

6-Mar-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,550.00

2,550.00

2,520.00

2,535.00

5,423,200

0

5-Mar-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,550.00

2,560.00

2,510.00

2,535.00

7,543,700

-0.001968504

4-Mar-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,510.00

2,540.00

2,480.00

2,540.00

9,980,800

0.020080321

3-Mar-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,530.00

2,530.00

2,470.00

2,490.00

6,532,300

-0.017751479

28-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,495.00

2,535.00

2,475.00

2,535.00

15,224,600

0.026315789

27-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,480.00

2,500.00

2,470.00

2,470.00

10,110,200

-0.01002004

26-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,450.00

2,520.00

2,445.00

2,495.00

20,449,100

0.016293279

25-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,470.00

2,475.00

2,430.00

2,455.00

6,645,500

-0.00203252

24-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,475.00

2,480.00

2,445.00

2,460.00

11,689,600

-0.006060606

21-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,475.00

2,490.00

2,475.00

2,475.00

14,667,700

0.002024291

20-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,455.00

2,470.00

2,420.00

2,470.00

21,246,100

0.004065041

19-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,345.00

2,475.00

2,345.00

2,460.00

33,523,700

0.049040512

18-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,330.00

2,355.00

2,330.00

2,345.00

18,809,500

0.008602151

17-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,280.00

2,330.00

2,280.00

2,325.00

13,637,700

0.021978022

14-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,300.00

2,305.00

2,275.00

2,275.00

4,499,200

-0.010869565

13-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,300.00

2,305.00

2,295.00

2,300.00

9,962,600

0

12-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,300.00

2,305.00

2,280.00

2,300.00

8,577,300

0.006564551

11-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,260.00

2,295.00

2,260.00

2,285.00

15,872,800

0.008830022

10-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,295.00

2,295.00

2,260.00

2,265.00

10,448,200

-0.013071895

7-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,280.00

2,310.00

2,265.00

2,295.00

10,857,100

0.004376368

6-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,315.00

2,315.00

2,270.00

2,285.00

15,765,300

-0.012958963

5-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,305.00

2,320.00

2,295.00

2,315.00

15,697,300

0.008714597

4-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,295.00

2,325.00

2,255.00

2,295.00

20,398,400

-0.002173913

323

Volume

ACTUAL RETURN

Open

3-Feb-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,250.00

2,315.00

2,200.00

2,300.00

28,459,100

0.029082774

31-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,235.00

2,235.00

2,235.00

2,235.00

0

0

30-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,185.00

2,255.00

2,180.00

2,235.00

20,131,200

0.006756757

29-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,250.00

2,275.00

2,180.00

2,220.00

31,554,900

-0.017699115

28-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,290.00

2,320.00

2,220.00

2,260.00

33,318,300

-0.013100437

27-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,350.00

2,350.00

2,285.00

2,290.00

15,275,400

-0.039832285

24-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,385.00

2,400.00

2,365.00

2,385.00

18,659,100

-0.010373444

23-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,465.00

2,470.00

2,405.00

2,410.00

11,001,800

-0.014314928

22-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,405.00

2,475.00

2,405.00

2,445.00

19,542,200

0.023012552

21-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,415.00

2,425.00

2,380.00

2,390.00

16,095,100

-0.012396694

20-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,425.00

2,450.00

2,415.00

2,420.00

6,602,000

-0.012244898

17-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,460.00

2,470.00

2,430.00

2,450.00

4,819,700

0.00204499

16-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,515.00

2,520.00

2,445.00

2,445.00

13,391,300

-0.027833002

15-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,490.00

2,515.00

2,480.00

2,515.00

14,137,800

0.003992016

14-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,505.00

2,505.00

2,505.00

2,505.00

0

0

13-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,520.00

2,525.00

2,495.00

2,505.00

13,683,200

-0.001992032

10-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,490.00

2,545.00

2,490.00

2,510.00

11,356,800

0.004

9-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,520.00

2,520.00

2,490.00

2,500.00

2,820,700

-0.003984064

8-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,520.00

2,525.00

2,485.00

2,510.00

4,905,200

0

7-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,500.00

2,515.00

2,480.00

2,510.00

3,763,500

-0.005940594

6-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,550.00

2,595.00

2,510.00

2,525.00

4,659,600

-0.028846154

3-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,650.00

2,525.00

2,600.00

12,538,500

-0.018867925

2-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,625.00

2,650.00

2,575.00

2,650.00

7,646,000

0.00952381

1-Jan-14

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,625.00

2,625.00

2,625.00

2,625.00

0

0

31-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,625.00

2,625.00

2,625.00

2,625.00

0

0

30-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,650.00

2,575.00

2,625.00

13,652,000

0.019417476

324

27-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,625.00

2,550.00

2,575.00

5,420,000

27-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

26-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,600.00

2,600.00

2,600.00

25-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,600.00

2,600.00

2,600.00

0

0

24-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,625.00

2,550.00

2,600.00

9,829,000

0.019607843

23-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,425.00

2,550.00

2,400.00

2,550.00

16,807,500

0.040816327

20-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,475.00

2,500.00

2,425.00

2,450.00

8,807,000

-0.01010101

19-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,525.00

2,525.00

2,450.00

2,475.00

10,249,000

0

18-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,475.00

2,550.00

2,475.00

2,475.00

10,059,000

0.010204082

17-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,525.00

2,550.00

2,450.00

2,450.00

14,168,000

-0.02970297

16-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,500.00

2,525.00

2,425.00

2,525.00

21,638,500

-0.009803922

13-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,550.00

2,575.00

2,500.00

2,550.00

8,787,500

0

12-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,525.00

2,600.00

2,500.00

2,550.00

12,090,500

-0.009708738

11-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,700.00

2,575.00

2,575.00

14,799,000

-0.046296296

10-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,725.00

2,675.00

2,700.00

9,400,000

0.009345794

9-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,700.00

2,650.00

2,675.00

4,224,000

0

6-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,700.00

2,600.00

2,675.00

7,557,500

0.009433962

5-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,675.00

2,675.00

2,625.00

2,650.00

5,660,000

0

4-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,700.00

2,600.00

2,650.00

9,250,500

-0.018518519

3-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,750.00

2,750.00

2,650.00

2,700.00

13,746,000

-0.018181818

2-Dec-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,750.00

2,675.00

2,750.00

9,464,000

0.028037383

29-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,725.00

2,575.00

2,675.00

18,932,000

0.019047619

28-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,650.00

2,675.00

2,575.00

2,625.00

11,303,500

-0.018691589

27-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,625.00

2,675.00

2,600.00

2,675.00

14,811,500

0.009433962

26-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,650.00

2,550.00

2,650.00

26,510,500

0.019230769

25-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,625.00

2,575.00

2,600.00

16,064,000

0.009708738

21.25 Dividend

325

#DIV/0! -1

0

0

22-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,500.00

2,575.00

2,500.00

2,575.00

23,799,000

0.051020408

21-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,450.00

2,500.00

2,450.00

2,450.00

9,291,500

-0.02

20-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,500.00

2,525.00

2,450.00

2,500.00

13,259,500

-0.00990099

19-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,525.00

2,550.00

2,500.00

2,525.00

20,625,500

0

18-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,425.00

2,550.00

2,400.00

2,525.00

34,948,000

0.052083333

15-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,450.00

2,475.00

2,375.00

2,400.00

11,509,000

-0.020408163

14-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,375.00

2,450.00

2,375.00

2,450.00

20,329,000

0.031578947

13-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,400.00

2,400.00

2,325.00

2,375.00

22,765,000

-0.010416667

12-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,450.00

2,450.00

2,375.00

2,400.00

28,520,000

-0.010309278

11-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,475.00

2,525.00

2,400.00

2,425.00

18,543,500

-0.03

8-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,500.00

2,525.00

2,475.00

2,500.00

28,041,500

-0.00990099

7-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,575.00

2,500.00

2,525.00

32,420,000

-0.019417476

6-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,425.00

2,575.00

2,400.00

2,575.00

60,435,000

0.072916667

5-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,400.00

2,400.00

2,400.00

2,400.00

0

0

4-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,475.00

2,475.00

2,350.00

2,400.00

22,349,000

-0.03030303

1-Nov-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,450.00

2,525.00

2,450.00

2,475.00

23,316,500

-0.01

31-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,600.00

2,475.00

2,500.00

51,817,500

-0.047619048

30-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,625.00

2,575.00

2,625.00

18,479,000

0.019417476

29-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,600.00

2,525.00

2,575.00

21,371,000

-0.009615385

28-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,650.00

2,650.00

2,600.00

2,600.00

14,495,500

-0.00952381

25-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,650.00

2,675.00

2,600.00

2,625.00

15,321,500

0

24-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,650.00

2,700.00

2,600.00

2,625.00

17,087,000

-0.009433962

23-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,725.00

2,750.00

2,650.00

2,650.00

33,096,000

-0.036363636

22-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,775.00

2,775.00

2,675.00

2,750.00

22,862,500

0

21-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,675.00

2,775.00

2,650.00

2,750.00

25,784,500

0.037735849

18-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,700.00

2,625.00

2,650.00

7,474,000

-0.018518519

326

17-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,675.00

2,725.00

2,650.00

2,700.00

20,314,000

0.018867925

16-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,725.00

2,625.00

2,650.00

35,728,000

-0.009345794

15-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,675.00

2,675.00

2,675.00

2,675.00

0

0

14-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,675.00

2,675.00

2,675.00

2,675.00

0

0

11-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,750.00

2,600.00

2,675.00

67,597,000

0.028846154

10-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,925.00

2,950.00

2,500.00

2,600.00

144,542,000

-0.103448276

9-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,925.00

2,950.00

2,875.00

2,900.00

11,614,000

-0.016949153

8-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,850.00

3,025.00

2,825.00

2,950.00

27,265,000

0.035087719

7-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

2,875.00

2,825.00

2,850.00

6,575,500

0.008849558

4-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,800.00

2,875.00

2,750.00

2,825.00

15,380,000

0.008928571

3-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

2,900.00

2,775.00

2,800.00

18,066,500

0

2-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

2,900.00

2,800.00

2,800.00

12,895,500

0

1-Oct-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,850.00

2,700.00

2,800.00

24,210,500

0.037037037

30-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,000.00

3,000.00

2,700.00

2,700.00

24,318,500

-0.1

27-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,025.00

3,050.00

3,000.00

3,000.00

8,164,500

0

26-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,000.00

3,050.00

2,975.00

3,000.00

14,628,000

0.008403361

25-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,900.00

3,000.00

2,900.00

2,975.00

8,703,000

-0.008333333

24-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,050.00

3,075.00

2,975.00

3,000.00

9,604,500

-0.024390244

23-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,000.00

3,100.00

2,975.00

3,075.00

13,746,500

0

20-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,300.00

3,075.00

3,075.00

63,730,500

-0.082089552

19-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,200.00

3,375.00

3,200.00

3,350.00

40,835,000

0.072

18-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,200.00

3,250.00

3,050.00

3,125.00

10,134,000

-0.045801527

17-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,300.00

3,300.00

3,175.00

3,275.00

12,648,500

-0.007575758

16-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,225.00

3,300.00

3,175.00

3,300.00

25,631,500

0.023255814

13-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,225.00

3,050.00

3,225.00

15,552,000

0.040322581

12-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,975.00

3,125.00

2,950.00

3,100.00

18,988,500

327

#DIV/0!

12-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

46.75 Dividend

-1

11-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,025.00

3,050.00

2,900.00

3,000.00

11,128,000

-0.008264463

10-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

3,025.00

2,825.00

3,025.00

30,268,000

0.07079646

9-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,750.00

2,850.00

2,750.00

2,825.00

12,038,000

#DIV/0!

9-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

6-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,775.00

2,825.00

2,700.00

2,750.00

12,932,500

-0.026548673

5-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

2,825.00

2,725.00

2,825.00

13,413,000

0.018018018

4-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,800.00

2,800.00

2,750.00

2,775.00

12,664,500

-0.008928571

3-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,750.00

2,850.00

2,725.00

2,800.00

9,010,000

0.009009009

2-Sep-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,975.00

2,975.00

2,750.00

2,775.00

18,050,500

-0.059322034

30-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,775.00

2,950.00

2,775.00

2,950.00

21,373,500

0.053571429

29-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,800.00

2,700.00

2,800.00

19,211,000

0.046728972

28-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,400.00

2,675.00

2,350.00

2,675.00

31,542,500

0.091836735

27-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,700.00

2,700.00

2,425.00

2,450.00

28,537,500

-0.092592593

26-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,850.00

2,850.00

2,700.00

2,700.00

13,707,000

-0.044247788

23-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,650.00

2,875.00

2,650.00

2,825.00

27,993,000

0.086538462

22-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,600.00

2,675.00

2,525.00

2,600.00

36,894,500

-0.04587156

21-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,675.00

2,825.00

2,575.00

2,725.00

22,342,500

0.009259259

20-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,800.00

2,800.00

2,450.00

2,700.00

86,164,500

-0.060869565

19-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,175.00

3,175.00

2,750.00

2,875.00

31,600,000

-0.094488189

16-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,300.00

3,350.00

3,175.00

3,175.00

8,914,500

-0.059259259

15-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,350.00

3,375.00

3,325.00

3,375.00

8,016,000

0.007462687

14-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,275.00

3,350.00

3,250.00

3,350.00

18,938,500

0.022900763

13-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,275.00

3,125.00

3,275.00

20,506,500

0.048

12-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,125.00

3,150.00

3,050.00

3,125.00

12,017,500

0.016260163

9-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

46.75 Dividend

328

-1

8-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

7-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

6-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

5-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,075.00

3,075.00

3,075.00

0

0

2-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,150.00

3,050.00

3,075.00

19,746,000

0

1-Aug-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,175.00

3,050.00

3,075.00

20,312,000

-0.008064516

31-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,200.00

3,100.00

3,100.00

13,563,000

-0.008

30-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,125.00

3,050.00

3,125.00

15,964,000

0.024590164

29-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,000.00

3,100.00

3,000.00

3,050.00

10,229,000

0.016666667

26-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,125.00

3,000.00

3,000.00

9,629,500

-0.032258065

25-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,100.00

3,025.00

3,100.00

11,730,500

0.008130081

24-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,200.00

3,225.00

3,050.00

3,075.00

16,703,000

-0.0390625

23-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,225.00

3,075.00

3,200.00

26,357,000

0.015873016

22-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,150.00

3,025.00

3,150.00

14,674,500

0.016129032

19-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,250.00

3,100.00

3,100.00

15,293,500

-0.053435115

18-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,325.00

3,350.00

3,275.00

3,275.00

9,943,500

-0.015037594

17-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,300.00

3,375.00

3,250.00

3,325.00

14,253,500

0.007575758

16-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,275.00

3,350.00

3,250.00

3,300.00

29,700,500

0.015384615

15-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,200.00

3,250.00

3,175.00

3,250.00

27,581,000

0.015625

12-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,975.00

3,200.00

2,950.00

3,200.00

27,244,000

0.084745763

11-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,850.00

3,025.00

2,825.00

2,950.00

26,180,500

0.063063063

10-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,725.00

2,825.00

2,700.00

2,775.00

15,335,000

0.018348624

9-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,800.00

2,825.00

2,650.00

2,725.00

16,298,500

-0.018018018

8-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,950.00

2,950.00

2,725.00

2,775.00

10,102,000

-0.059322034

5-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,925.00

2,950.00

2,850.00

2,950.00

3,847,500

0.017241379

4-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,850.00

2,975.00

2,850.00

2,900.00

8,032,000

0

329

3-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,100.00

2,825.00

2,900.00

26,429,000

-0.064516129

2-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,125.00

3,050.00

3,100.00

18,392,500

0.016393443

1-Jul-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,050.00

3,100.00

3,000.00

3,050.00

8,061,000

-0.024

28-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,125.00

3,125.00

2,925.00

3,125.00

26,042,000

0.068376068

27-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,925.00

3,000.00

2,875.00

2,925.00

23,707,500

0.017391304

26-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,875.00

2,875.00

2,600.00

2,875.00

43,475,000

0.116504854

25-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,575.00

2,650.00

2,450.00

2,575.00

42,899,000

0.051020408

24-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,450.00

2,725.00

2,425.00

2,450.00

32,410,000

-0.075471698

21-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,650.00

2,775.00

2,600.00

2,650.00

43,174,500

-0.061946903

20-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

3,000.00

2,825.00

2,825.00

42,674,500

-0.081300813

19-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,200.00

3,025.00

3,075.00

20,773,000

-0.031496063

18-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,175.00

3,225.00

3,150.00

3,175.00

17,836,500

0.007936508

17-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,150.00

3,050.00

3,150.00

18,920,000

0.024390244

14-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,075.00

3,075.00

2,850.00

3,075.00

32,795,500

0.088495575

13-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,825.00

2,875.00

2,750.00

2,825.00

26,035,000

-0.042372881

12-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,950.00

3,050.00

2,750.00

2,950.00

27,791,500

0.035087719

11-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,850.00

2,875.00

2,675.00

2,850.00

34,043,000

-0.017241379

10-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

2,900.00

3,225.00

2,875.00

2,900.00

48,862,000

-0.079365079

7-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,250.00

3,150.00

3,150.00

15,243,000

-0.038167939

6-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,275.00

3,275.00

3,275.00

3,275.00

0

0

5-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,275.00

3,275.00

3,175.00

3,275.00

14,938,000

0.0234375

4-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,200.00

3,275.00

3,150.00

3,200.00

35,998,000

0.007874016

3-Jun-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,175.00

3,350.00

3,150.00

3,175.00

37,163,000

-0.052238806

31-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,350.00

3,350.00

3,250.00

3,350.00

40,729,500

0.030769231

30-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,250.00

3,300.00

3,200.00

3,250.00

25,671,500

0

29-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,250.00

3,275.00

3,150.00

3,250.00

37,511,000

0

330

28-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,250.00

3,275.00

3,125.00

3,250.00

38,123,000

0.023622047

27-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,175.00

3,275.00

3,125.00

3,175.00

28,989,000

-0.023076923

24-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,250.00

3,300.00

3,200.00

3,250.00

29,897,000

0

23-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,250.00

3,450.00

3,175.00

3,250.00

89,734,500

-0.097222222

22-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,600.00

3,625.00

3,350.00

3,600.00

27,694,500

0.058823529

21-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,400.00

3,675.00

3,375.00

3,400.00

18,039,000

-0.048951049

20-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,575.00

3,675.00

3,525.00

3,575.00

22,598,500

0.014184397

17-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,525.00

3,575.00

3,425.00

3,525.00

10,423,500

-0.013986014

16-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,575.00

3,600.00

3,450.00

3,575.00

14,190,500

0.028776978

15-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,475.00

3,500.00

3,450.00

3,475.00

5,214,500

-0.007142857

14-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,500.00

3,500.00

3,325.00

3,500.00

20,801,000

-0.007092199

13-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,525.00

3,525.00

3,350.00

3,525.00

17,304,500

0.036764706

10-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,400.00

3,450.00

3,325.00

3,400.00

19,318,500

0

9-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,400.00

3,400.00

3,400.00

3,400.00

0

0

8-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,400.00

3,450.00

3,125.00

3,400.00

30,339,500

0.079365079

7-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,175.00

3,100.00

3,150.00

3,534,500

0.016129032

6-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,100.00

3,200.00

3,025.00

3,100.00

16,873,500

-0.015873016

3-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,150.00

3,350.00

3,150.00

3,150.00

14,488,500

-0.045454545

2-May-13

MNCN

MEDIA NUSANTARA CITRA Tbk.

3,300.00

3,300.00

3,175.00

3,300.00

22,883,000

#DIV/0!

331

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,930.00

4,990.00

4,905.00

4,960.00

13,692,400

0

7-Mar-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,025.00

5,050.00

4,960.00

4,960.00

9,670,800

-0.008

6-Mar-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,050.00

5,075.00

5,000.00

5,000.00

12,096,000

0

5-Mar-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,955.00

5,075.00

4,945.00

5,000.00

23,956,700

0.011122346

4-Mar-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,910.00

4,945.00

4,910.00

4,945.00

12,319,700

0.001012146

3-Mar-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,900.00

4,945.00

4,885.00

4,940.00

11,514,900

0.008163265

28-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,910.00

4,945.00

4,860.00

4,900.00

24,927,700

0

27-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,900.00

4,900.00

4,825.00

4,900.00

16,922,900

0.007194245

26-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,900.00

4,945.00

4,805.00

4,865.00

33,696,400

-0.017171717

25-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,000.00

5,025.00

4,930.00

4,950.00

17,219,200

-0.01

24-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,050.00

5,050.00

4,980.00

5,000.00

8,116,400

0

21-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,075.00

5,075.00

4,990.00

5,000.00

15,505,400

-0.00990099

20-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,050.00

5,050.00

5,000.00

5,050.00

14,433,500

0

19-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,960.00

5,050.00

4,950.00

5,050.00

42,313,800

0.017119839

18-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,965.00

4,975.00

4,920.00

4,965.00

18,192,500

0.002018163

17-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

4,985.00

4,940.00

4,955.00

23,925,200

0.005070994

14-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

4,950.00

4,800.00

4,930.00

30,171,600

0.029227557

13-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,835.00

4,835.00

4,790.00

4,790.00

11,230,600

-0.003121748

12-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,825.00

4,835.00

4,790.00

4,805.00

11,711,500

0.001041667

11-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

4,835.00

4,785.00

4,800.00

10,555,400

-0.005181347

10-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,875.00

4,895.00

4,825.00

4,825.00

11,730,800

-0.001035197

7-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,845.00

4,870.00

4,815.00

4,830.00

11,371,800

0

6-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,795.00

4,845.00

4,795.00

4,830.00

17,499,100

0.002074689

5-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,795.00

4,845.00

4,785.00

4,820.00

18,609,000

0.015806112

4-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,745.00

4,795.00

4,690.00

4,745.00

23,083,500

-0.009394572

332

3-Feb-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,670.00

4,845.00

4,660.00

4,790.00

22,377,700

0.004192872

31-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,770.00

4,770.00

4,770.00

4,770.00

0

0

30-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,700.00

4,770.00

4,655.00

4,770.00

19,624,100

0.00210084

29-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,650.00

4,780.00

4,645.00

4,760.00

36,381,400

0.034782609

28-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,510.00

4,695.00

4,390.00

4,600.00

36,803,900

0.00877193

27-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,570.00

4,595.00

4,500.00

4,560.00

28,161,800

-0.029787234

24-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,700.00

4,710.00

4,570.00

4,700.00

38,735,000

0.003201708

23-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,730.00

4,735.00

4,615.00

4,685.00

32,318,800

-0.008465608

22-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,655.00

4,735.00

4,655.00

4,725.00

21,445,400

0.005319149

21-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,755.00

4,755.00

4,655.00

4,700.00

43,205,000

0.001064963

20-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,410.00

4,765.00

4,410.00

4,695.00

87,473,300

0.070695553

17-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,275.00

4,395.00

4,270.00

4,385.00

38,579,800

0.029342723

16-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,400.00

4,420.00

4,260.00

4,260.00

37,043,700

-0.025171625

15-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,465.00

4,475.00

4,350.00

4,370.00

41,273,200

-0.011312217

14-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,420.00

4,420.00

4,420.00

4,420.00

0

0

13-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,450.00

4,500.00

4,280.00

4,420.00

58,372,200

-0.003382187

10-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,240.00

4,485.00

4,240.00

4,435.00

35,292,600

0.036214953

9-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,250.00

4,320.00

4,200.00

4,280.00

29,879,800

0.007058824

8-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,260.00

4,270.00

4,120.00

4,250.00

29,493,400

-0.004683841

7-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,400.00

4,400.00

4,255.00

4,270.00

16,296,700

-0.029545455

6-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,540.00

4,550.00

4,345.00

4,400.00

21,599,400

-0.032967033

3-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,550.00

4,600.00

4,525.00

4,550.00

14,793,500

-0.010869565

2-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,550.00

4,600.00

4,500.00

4,600.00

14,784,500

0.027932961

1-Jan-14

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,475.00

4,475.00

4,475.00

4,475.00

0

0

31-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,475.00

4,475.00

4,475.00

4,475.00

0

0

30-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,450.00

4,475.00

4,425.00

4,475.00

8,047,500

0.017045455

333

27-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,500.00

4,525.00

4,375.00

4,400.00

12,466,500

-0.016759777

26-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,475.00

4,475.00

4,475.00

4,475.00

0

0

25-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,475.00

4,475.00

4,475.00

4,475.00

0

0

24-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,525.00

4,550.00

4,450.00

4,475.00

6,391,000

-0.005555556

23-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,500.00

4,550.00

4,450.00

4,500.00

11,125,000

0

20-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,550.00

4,575.00

4,475.00

4,500.00

21,777,500

-0.016393443

19-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,600.00

4,675.00

4,575.00

4,575.00

21,510,500

-0.005434783

18-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,575.00

4,650.00

4,525.00

4,600.00

15,825,500

0.016574586

17-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,525.00

4,625.00

4,525.00

4,525.00

16,494,500

0.011173184

16-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,500.00

4,550.00

4,450.00

4,475.00

20,790,000

-0.032432432

13-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,750.00

4,750.00

4,575.00

4,625.00

32,303,500

-0.026315789

12-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

4,850.00

4,750.00

4,750.00

28,779,000

-0.025641026

11-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

4,950.00

4,775.00

4,875.00

31,639,000

0.005154639

10-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,825.00

4,925.00

4,825.00

4,850.00

23,737,500

0.005181347

9-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,875.00

4,875.00

4,775.00

4,825.00

12,549,500

-0.005154639

6-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,850.00

4,875.00

4,775.00

4,850.00

11,605,000

-0.005128205

5-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,875.00

4,875.00

4,800.00

4,875.00

12,273,500

0

4-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,875.00

4,900.00

4,850.00

4,875.00

20,299,500

-0.005102041

3-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,900.00

4,950.00

4,800.00

4,900.00

21,962,000

0

2-Dec-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,825.00

4,925.00

4,825.00

4,900.00

10,477,500

0.010309278

29-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

4,850.00

4,775.00

4,850.00

9,730,000

0.005181347

28-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,775.00

4,850.00

4,750.00

4,825.00

19,894,000

0.021164021

27-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,575.00

4,725.00

4,575.00

4,725.00

18,064,000

0.061797753

26-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,750.00

4,775.00

4,450.00

4,450.00

35,678,500

-0.063157895

25-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

4,850.00

4,750.00

4,750.00

9,848,000

-0.010416667

22-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,700.00

4,800.00

4,700.00

4,800.00

20,306,500

0.026737968

334

21-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,700.00

4,750.00

4,575.00

4,675.00

33,972,000

-0.005319149

20-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,900.00

4,925.00

4,700.00

4,700.00

41,650,500

-0.040816327

19-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,900.00

4,975.00

4,900.00

4,900.00

25,560,000

-0.005076142

18-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,850.00

5,000.00

4,825.00

4,925.00

27,114,000

0.015463918

15-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,925.00

4,950.00

4,825.00

4,850.00

21,801,000

-0.015228426

14-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,000.00

5,000.00

4,925.00

4,925.00

21,021,000

-0.015

13-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,000.00

5,000.00

4,900.00

5,000.00

20,236,500

-0.00990099

12-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

5,100.00

4,925.00

5,050.00

26,506,000

0.02020202

11-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,925.00

4,975.00

4,875.00

4,950.00

30,069,500

0.005076142

8-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

5,000.00

4,800.00

4,925.00

49,094,000

-0.015

7-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,050.00

5,050.00

4,950.00

5,000.00

25,439,000

0.005025126

6-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

5,050.00

4,950.00

4,975.00

27,769,500

0.005050505

5-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

4,950.00

4,950.00

4,950.00

0

0

4-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,975.00

5,000.00

4,925.00

4,950.00

13,189,000

-0.005025126

1-Nov-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,000.00

5,100.00

4,975.00

4,975.00

30,500,000

-0.024509804

31-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,100.00

5,150.00

4,975.00

5,100.00

58,574,500

-0.009708738

30-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,150.00

5,050.00

5,150.00

24,177,500

0

29-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,100.00

5,150.00

5,050.00

5,150.00

25,284,000

0.01980198

28-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,000.00

5,200.00

5,000.00

5,050.00

47,694,500

0.015075377

25-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,100.00

5,150.00

4,975.00

4,975.00

65,259,500

-0.033980583

24-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,200.00

5,250.00

5,100.00

5,150.00

40,734,000

-0.009615385

23-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,350.00

5,200.00

5,200.00

19,007,500

-0.018867925

22-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,400.00

5,250.00

5,300.00

19,067,000

-0.027522936

21-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,450.00

5,350.00

5,450.00

13,132,500

0.018691589

18-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,450.00

5,300.00

5,350.00

21,619,500

-0.018348624

17-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,450.00

5,450.00

5,350.00

5,450.00

16,865,000

0.009259259

335

16-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,450.00

5,450.00

5,350.00

5,400.00

16,109,000

-0.009174312

15-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,450.00

5,450.00

5,450.00

5,450.00

0

0

14-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,450.00

5,450.00

5,450.00

5,450.00

0

0

11-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,450.00

5,350.00

5,450.00

17,628,000

0.018691589

10-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,500.00

5,300.00

5,350.00

36,538,000

0.019047619

9-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,400.00

5,250.00

5,250.00

17,496,500

-0.018691589

8-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,250.00

5,400.00

5,200.00

5,350.00

21,459,000

0.009433962

7-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,250.00

5,350.00

5,200.00

5,300.00

22,861,000

0.00952381

4-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,350.00

5,150.00

5,250.00

15,400,500

-0.009433962

3-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,400.00

5,300.00

5,300.00

7,983,500

-0.009345794

2-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,400.00

5,300.00

5,350.00

11,078,000

0.009433962

1-Oct-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,350.00

5,250.00

5,300.00

13,437,000

0.019230769

30-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,200.00

5,350.00

5,200.00

5,200.00

25,239,000

-0.00952381

27-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,200.00

5,350.00

5,150.00

5,250.00

23,947,000

0.019417476

26-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,050.00

5,250.00

5,050.00

5,150.00

26,879,000

0.01980198

25-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,250.00

4,975.00

5,050.00

41,404,000

-0.047169811

24-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,450.00

5,200.00

5,300.00

25,637,000

-0.027522936

23-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,500.00

5,350.00

5,450.00

24,692,000

0

20-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,500.00

5,550.00

5,350.00

5,450.00

22,489,000

0

19-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,600.00

5,350.00

5,450.00

53,469,500

0.038095238

18-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,400.00

5,250.00

5,250.00

24,681,000

-0.018691589

17-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,500.00

5,300.00

5,350.00

42,191,000

-0.009259259

16-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,500.00

5,300.00

5,400.00

33,094,000

0.028571429

13-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,200.00

5,350.00

5,100.00

5,250.00

44,681,500

0.019417476

12-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,300.00

5,150.00

5,150.00

23,827,500

-0.028301887

11-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,450.00

5,200.00

5,300.00

23,030,000

-0.018518519

336

10-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,450.00

5,500.00

5,300.00

5,400.00

42,702,000

0

9-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,400.00

5,150.00

5,400.00

25,695,500

0.028571429

6-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,100.00

5,250.00

5,050.00

5,250.00

29,393,500

0.029411765

5-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,350.00

5,100.00

5,100.00

16,646,500

-0.028571429

4-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,400.00

5,250.00

5,250.00

7,119,000

-0.036697248

3-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,450.00

5,050.00

5,450.00

34,000,000

0.058252427

2-Sep-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,450.00

5,000.00

5,150.00

33,401,500

-0.046296296

30-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,975.00

5,400.00

4,975.00

5,400.00

26,681,000

0.058823529

29-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,150.00

4,950.00

5,100.00

27,905,000

0.00990099

28-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

5,050.00

4,875.00

5,050.00

34,462,500

-0.028846154

27-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,250.00

5,100.00

5,200.00

13,862,500

-0.00952381

26-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,300.00

5,150.00

5,250.00

12,749,000

0

23-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,250.00

5,400.00

5,200.00

5,250.00

16,746,000

0.009615385

22-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,950.00

5,200.00

4,950.00

5,200.00

24,259,000

0.02970297

21-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,100.00

5,200.00

4,975.00

5,050.00

44,100,000

-0.009803922

20-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,250.00

4,900.00

5,100.00

52,497,500

-0.064220183

19-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,450.00

5,450.00

28,196,500

-0.043859649

16-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,800.00

5,650.00

5,700.00

10,464,500

0

15-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,600.00

5,800.00

5,550.00

5,700.00

13,478,500

0.027027027

14-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,500.00

5,650.00

5,500.00

5,550.00

15,970,500

0

13-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,500.00

5,600.00

5,500.00

5,550.00

19,305,500

0.009090909

12-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,750.00

5,500.00

5,500.00

18,122,000

-0.035087719

9-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,700.00

5,700.00

0

0

8-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,700.00

5,700.00

0

0

7-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,700.00

5,700.00

0

0

6-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,700.00

5,700.00

0

0

337

5-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,700.00

5,700.00

0

0

2-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,900.00

5,900.00

5,700.00

5,700.00

11,072,000

-0.017241379

1-Aug-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,950.00

6,000.00

5,800.00

5,800.00

17,231,000

-0.016949153

31-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,950.00

6,000.00

5,750.00

5,900.00

16,034,500

0

30-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,800.00

5,900.00

5,700.00

5,900.00

11,625,500

0.035087719

29-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,800.00

5,800.00

5,700.00

5,700.00

7,063,000

-0.017241379

26-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,850.00

5,650.00

5,800.00

23,796,500

0.026548673

25-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

5,800.00

5,650.00

5,650.00

19,104,000

0

24-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

5,800.00

5,600.00

5,650.00

22,501,500

-0.025862069

23-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

5,850.00

5,700.00

5,800.00

29,461,000

0.01754386

22-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,950.00

5,950.00

5,650.00

5,700.00

31,421,000

-0.033898305

19-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

5,900.00

5,700.00

5,900.00

16,723,000

0.026086957

18-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

5,750.00

5,600.00

5,750.00

25,541,000

0.00877193

17-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,600.00

5,700.00

5,550.00

5,700.00

16,012,000

0.027027027

16-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,600.00

5,700.00

5,550.00

5,550.00

26,577,500

0

15-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,950.00

5,950.00

5,350.00

5,550.00

79,708,500

-0.067226891

12-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

6,050.00

5,750.00

5,950.00

21,032,500

0.008474576

11-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,950.00

5,650.00

5,900.00

24,182,500

0.026086957

10-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,500.00

5,750.00

5,500.00

5,750.00

22,322,500

0.045454545

9-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,750.00

5,500.00

5,500.00

19,788,500

-0.026548673

8-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,600.00

5,800.00

5,500.00

5,650.00

22,027,500

0.018018018

5-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,900.00

5,900.00

5,550.00

5,550.00

12,365,000

-0.034782609

4-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,800.00

5,850.00

5,700.00

5,750.00

9,425,500

0

3-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,900.00

5,550.00

5,750.00

23,690,000

0.00877193

2-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,950.00

5,950.00

5,650.00

5,700.00

20,397,500

-0.042016807

1-Jul-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,950.00

5,950.00

5,550.00

5,950.00

19,410,500

0.034782609

338

28-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,750.00

5,750.00

5,600.00

5,750.00

46,655,000

0.036036036

27-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,550.00

5,700.00

5,350.00

5,550.00

49,839,500

0.057142857

26-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,250.00

5,300.00

5,050.00

5,250.00

26,245,500

0.055276382

25-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,975.00

5,100.00

4,650.00

4,975.00

48,786,000

0.069892473

24-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,650.00

4,825.00

4,600.00

4,650.00

37,177,500

-0.03125

21-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

4,800.00

5,000.00

4,800.00

4,800.00

63,527,500

-0.058823529

20-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,100.00

5,250.00

5,050.00

5,100.00

25,518,500

-0.037735849

19-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,550.00

5,250.00

5,300.00

45,441,500

-0.036363636

18-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,500.00

5,650.00

5,450.00

5,500.00

52,983,000

0.018518519

17-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,500.00

5,300.00

5,400.00

18,958,000

0.018867925

14-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,300.00

5,400.00

5,200.00

5,300.00

43,437,000

0.029126214

13-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,150.00

5,300.00

5,100.00

5,150.00

35,525,500

-0.046296296

12-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,400.00

5,400.00

4,900.00

5,400.00

68,975,000

0.009345794

11-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,500.00

5,100.00

5,350.00

28,208,500

-0.018348624

10-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,450.00

5,550.00

5,350.00

5,450.00

22,251,000

0.018691589

7-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,350.00

5,700.00

5,350.00

5,350.00

35,592,000

-0.061403509

6-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,700.00

5,700.00

0

0

5-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,700.00

5,700.00

5,550.00

5,700.00

12,321,500

0.008849558

4-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,650.00

5,700.00

5,500.00

5,650.00

44,122,000

0.008928571

3-Jun-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,600.00

5,800.00

5,550.00

5,600.00

40,661,500

0.018181818

31-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,500.00

6,150.00

5,500.00

5,500.00

55,872,500

-0.083333333

30-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,000.00

6,250.00

6,000.00

6,000.00

19,699,500

-0.04

29-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,250.00

6,300.00

5,900.00

6,250.00

40,422,000

0.059322034

28-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,900.00

5,950.00

5,800.00

5,900.00

39,723,500

0.008547009

27-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

5,850.00

6,150.00

5,800.00

5,850.00

39,840,500

-0.048780488

24-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,150.00

6,250.00

6,150.00

6,150.00

12,082,000

0.008196721

339

23-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,100.00

6,350.00

6,100.00

6,100.00

30,953,000

-0.039370079

22-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,350.00

6,350.00

6,250.00

6,350.00

19,189,000

0.024193548

21-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,200.00

6,400.00

6,100.00

6,200.00

30,625,000

-0.015873016

20-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,300.00

6,450.00

6,250.00

6,300.00

28,402,000

0.016129032

17-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,200.00

6,250.00

6,150.00

6,200.00

9,022,500

0.008130081

16-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,150.00

6,250.00

6,100.00

6,150.00

19,439,500

-0.016

15-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,250.00

6,250.00

6,100.00

6,250.00

14,391,000

0.024590164

14-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,100.00

6,200.00

6,100.00

6,100.00

26,007,000

-0.016129032

13-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,200.00

6,200.00

6,050.00

6,200.00

35,702,500

#DIV/0!

13-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

172.354996 Dividend

10-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,250.00

6,300.00

6,150.00

6,250.00

30,043,000

-0.007936508

9-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,300.00

6,300.00

6,300.00

6,300.00

0

0

8-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,300.00

6,300.00

6,150.00

6,300.00

42,280,000

0.016129032

7-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,200.00

6,250.00

6,100.00

6,200.00

15,750,000

0.008130081

6-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,150.00

6,200.00

6,150.00

6,150.00

12,912,000

-0.008064516

3-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,200.00

6,200.00

6,050.00

6,200.00

16,342,500

0.016393443

2-May-13

PGAS

PERUSAHAAN GAS NEGARA Tbk

6,100.00

6,250.00

6,050.00

6,100.00

54,953,000

#DIV/0!

340

-1

Date

Kode

Nama Perusahaan

10-Mar-14

PTBA

7-Mar-14

High

Low

Close

TAMBANG BATUBARA BUKIT ASAM Tbk

9,425.00

9,575.00

9,375.00

9,525.00

2,448,000

0.01061008

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,600.00

9,600.00

9,400.00

9,425.00

2,407,000

-0.010498688

6-Mar-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,550.00

9,575.00

9,500.00

9,525.00

2,603,000

0

5-Mar-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,625.00

9,650.00

9,500.00

9,525.00

3,454,900

0

4-Mar-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,425.00

9,600.00

9,375.00

9,525.00

5,909,900

0.018716578

3-Mar-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,475.00

9,500.00

9,325.00

9,350.00

3,044,000

-0.023498695

28-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,400.00

9,575.00

9,350.00

9,575.00

4,422,700

0.024064171

27-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,250.00

9,475.00

9,175.00

9,350.00

6,602,000

0.016304348

26-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,150.00

9,275.00

9,150.00

9,200.00

1,951,300

0.005464481

25-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,275.00

9,275.00

9,150.00

9,150.00

3,123,900

-0.008130081

24-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,325.00

9,325.00

9,225.00

9,225.00

2,679,600

-0.010723861

21-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,350.00

9,375.00

9,275.00

9,325.00

2,407,000

0.002688172

20-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,350.00

9,350.00

9,250.00

9,300.00

3,155,200

-0.005347594

19-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,300.00

9,350.00

9,300.00

9,350.00

2,131,500

0.005376344

18-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,250.00

9,400.00

9,250.00

9,300.00

4,978,700

0.005405405

17-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,300.00

9,350.00

9,200.00

9,250.00

6,784,700

-0.002695418

14-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,400.00

9,450.00

9,250.00

9,275.00

3,442,000

-0.00802139

13-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,525.00

9,625.00

9,350.00

9,350.00

3,251,600

-0.026041667

12-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,675.00

9,725.00

9,575.00

9,600.00

1,574,700

-0.005181347

11-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,575.00

9,725.00

9,550.00

9,650.00

2,014,200

0.005208333

10-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,750.00

9,750.00

9,525.00

9,600.00

1,664,700

-0.002597403

7-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,675.00

9,750.00

9,600.00

9,625.00

2,420,100

-0.002590674

6-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,350.00

9,650.00

9,275.00

9,650.00

3,674,000

0.040431267

5-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,250.00

9,275.00

9,200.00

9,275.00

1,973,400

0.016438356

4-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,125.00

9,275.00

9,100.00

9,125.00

3,193,300

-0.013513514

341

Volume

ACTUAL RETURN

Open

3-Feb-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,375.00

9,400.00

9,250.00

9,250.00

1,110,800

0

31-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,250.00

9,250.00

9,250.00

9,250.00

0

0

30-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,300.00

9,375.00

9,250.00

9,250.00

6,872,400

-0.021164021

29-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,400.00

9,550.00

9,350.00

9,450.00

2,051,600

0.016129032

28-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,200.00

9,450.00

9,200.00

9,300.00

1,613,200

0

27-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,450.00

9,450.00

9,250.00

9,300.00

5,470,600

-0.03125

24-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,600.00

9,725.00

9,525.00

9,600.00

4,510,400

-0.015384615

23-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,950.00

10,100.00

9,750.00

9,750.00

5,419,300

-0.020100503

22-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,700.00

9,950.00

9,625.00

9,950.00

4,811,700

0.025773196

21-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,700.00

9,775.00

9,600.00

9,700.00

3,634,300

0.007792208

20-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,475.00

9,700.00

9,425.00

9,625.00

7,210,400

0.015831135

17-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,250.00

9,500.00

9,225.00

9,475.00

5,920,400

0.035519126

16-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,275.00

9,550.00

9,150.00

9,150.00

13,434,300

-0.010810811

15-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,150.00

9,375.00

8,975.00

9,250.00

9,397,600

0.010928962

14-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,150.00

9,150.00

9,150.00

9,150.00

0

0

13-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,200.00

9,325.00

8,975.00

9,150.00

8,837,700

-0.002724796

10-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,200.00

9,375.00

9,100.00

9,175.00

4,791,200

-0.002717391

9-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,375.00

9,500.00

9,100.00

9,200.00

5,614,900

-0.018666667

8-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,125.00

9,450.00

9,100.00

9,375.00

3,362,800

0.02739726

7-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

9,350.00

9,525.00

9,050.00

9,125.00

4,262,300

-0.018817204

6-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,000.00

10,000.00

9,200.00

9,300.00

3,537,800

-0.07

3-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,400.00

10,400.00

9,950.00

10,000.00

2,600,000

-0.038461538

2-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,300.00

10,600.00

10,250.00

10,400.00

3,555,500

0.019607843

1-Jan-14

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,200.00

10,200.00

10,200.00

10,200.00

0

0

31-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,200.00

10,200.00

10,200.00

10,200.00

0

0

30-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,400.00

10,400.00

10,150.00

10,200.00

1,111,000

0

342

27-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,350.00

10,400.00

10,200.00

10,200.00

1,944,500

-0.009708738

26-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,300.00

10,300.00

10,300.00

10,300.00

0

0

25-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,300.00

10,300.00

10,300.00

10,300.00

0

0

24-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,400.00

10,500.00

10,200.00

10,300.00

3,044,000

-0.004830918

23-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,650.00

10,750.00

10,300.00

10,350.00

2,127,000

-0.023584906

20-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,950.00

11,000.00

10,600.00

10,600.00

2,137,000

-0.045045045

19-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,300.00

11,450.00

10,850.00

11,100.00

2,730,000

-0.013333333

18-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,200.00

11,450.00

11,150.00

11,250.00

1,551,000

0.004464286

17-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,300.00

11,450.00

11,200.00

11,200.00

1,520,000

-0.004444444

16-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,500.00

11,600.00

11,100.00

11,250.00

1,686,000

-0.034334764

13-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,650.00

11,750.00

11,600.00

11,650.00

1,657,500

0.004310345

12-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,650.00

11,700.00

11,600.00

11,600.00

1,720,500

-0.012765957

11-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,550.00

11,800.00

11,550.00

11,750.00

4,679,000

0.017316017

10-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

11,750.00

11,550.00

11,550.00

8,453,000

-0.004310345

9-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

11,750.00

11,550.00

11,600.00

1,701,500

-0.004291845

6-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,650.00

11,650.00

11,500.00

11,650.00

4,361,500

-0.008510638

5-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

11,850.00

11,600.00

11,750.00

3,141,000

0.004273504

4-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,650.00

12,000.00

11,600.00

11,700.00

3,147,000

0

3-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,000.00

12,000.00

11,650.00

11,700.00

1,132,000

-0.025

2-Dec-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,800.00

12,100.00

11,800.00

12,000.00

716,500

0

29-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,600.00

12,000.00

11,600.00

12,000.00

1,369,000

0.016949153

28-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

12,000.00

11,600.00

11,800.00

681,500

-0.008403361

27-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,000.00

12,050.00

11,700.00

11,900.00

1,539,000

-0.020576132

26-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,100.00

12,150.00

11,750.00

12,150.00

3,324,500

0.004132231

25-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

12,100.00

11,500.00

12,100.00

5,073,000

0.043103448

22-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

11,950.00

11,550.00

11,600.00

3,072,000

-0.004291845

343

21-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

11,800.00

11,600.00

11,650.00

1,310,500

-0.012711864

20-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,800.00

11,950.00

11,500.00

11,800.00

3,310,000

-0.012552301

19-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,150.00

12,250.00

11,950.00

11,950.00

2,359,000

-0.016460905

18-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,650.00

12,250.00

11,650.00

12,150.00

5,737,500

0.038461538

15-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

12,200.00

11,600.00

11,700.00

2,227,500

-0.020920502

14-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,000.00

12,150.00

11,950.00

11,950.00

4,198,000

0

13-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,200.00

12,200.00

11,600.00

11,950.00

3,018,000

-0.024489796

12-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,500.00

12,750.00

12,250.00

12,250.00

2,960,500

-0.023904382

11-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,300.00

12,700.00

12,150.00

12,550.00

3,362,000

0.028688525

8-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,000.00

12,400.00

11,900.00

12,200.00

3,747,000

0.008264463

7-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,750.00

12,150.00

11,700.00

12,100.00

5,495,000

0.043103448

6-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,550.00

11,750.00

11,500.00

11,600.00

5,408,500

0.004329004

5-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,550.00

11,550.00

11,550.00

11,550.00

0

0

4-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,500.00

11,950.00

11,500.00

11,550.00

3,494,000

-0.004310345

1-Nov-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,150.00

12,150.00

11,500.00

11,600.00

5,438,000

-0.04526749

31-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,750.00

12,750.00

12,100.00

12,150.00

2,153,000

-0.039525692

30-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,150.00

13,150.00

12,650.00

12,650.00

1,982,500

-0.023166023

29-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,000.00

13,150.00

12,900.00

12,950.00

1,084,000

-0.015209125

28-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,300.00

13,350.00

13,150.00

13,150.00

312,000

-0.011278195

25-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,450.00

13,500.00

13,200.00

13,300.00

1,129,500

-0.014814815

24-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,500.00

13,700.00

13,350.00

13,500.00

414,500

-0.010989011

23-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,850.00

14,000.00

13,600.00

13,650.00

533,500

-0.014440433

22-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,500.00

13,850.00

13,400.00

13,850.00

380,000

0.010948905

21-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,050.00

14,100.00

13,300.00

13,700.00

1,928,500

-0.021428571

18-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,950.00

14,000.00

13,650.00

14,000.00

1,146,500

0.007194245

17-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,450.00

13,900.00

13,450.00

13,900.00

1,230,500

0.037313433

344

16-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,550.00

13,750.00

13,400.00

13,400.00

647,000

-0.011070111

15-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,550.00

13,550.00

13,550.00

13,550.00

0

0

14-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,550.00

13,550.00

13,550.00

13,550.00

0

0

11-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,200.00

13,600.00

13,200.00

13,550.00

2,396,500

0.026515152

10-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,200.00

13,450.00

13,150.00

13,200.00

1,562,000

0.007633588

9-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,500.00

13,350.00

12,500.00

13,100.00

1,492,500

0.035573123

8-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,550.00

12,700.00

12,450.00

12,650.00

483,500

0.007968127

7-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,500.00

12,550.00

12,400.00

12,550.00

1,098,000

0.016194332

4-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,350.00

12,500.00

12,100.00

12,350.00

977,500

0

3-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,350.00

12,650.00

12,200.00

12,350.00

1,799,500

0.012295082

2-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,500.00

12,750.00

12,100.00

12,200.00

1,173,000

-0.016129032

1-Oct-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,750.00

12,850.00

12,400.00

12,400.00

603,500

-0.02745098

30-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,750.00

12,950.00

12,500.00

12,750.00

909,000

-0.007782101

27-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,000.00

13,200.00

12,850.00

12,850.00

624,000

0.00390625

26-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,100.00

13,250.00

12,800.00

12,800.00

342,500

-0.015384615

25-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,900.00

13,300.00

12,900.00

13,000.00

631,500

-0.015151515

24-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,000.00

14,000.00

13,200.00

13,200.00

1,017,500

-0.057142857

23-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,800.00

14,050.00

13,600.00

14,000.00

1,663,500

0.010830325

20-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,950.00

14,000.00

13,550.00

13,850.00

1,322,500

0

19-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,550.00

13,950.00

13,300.00

13,850.00

2,338,000

0.057251908

18-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,250.00

13,350.00

13,000.00

13,100.00

827,500

-0.018726592

17-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,000.00

13,500.00

12,900.00

13,350.00

1,991,500

0.026923077

16-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,000.00

13,200.00

12,950.00

13,000.00

1,605,500

0.007751938

13-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,250.00

13,250.00

12,800.00

12,900.00

1,040,000

-0.019011407

12-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,150.00

13,550.00

13,050.00

13,150.00

1,168,000

0

11-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,400.00

13,150.00

12,400.00

13,150.00

1,869,000

0.043650794

345

10-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,000.00

14,150.00

12,400.00

12,600.00

3,049,000

-0.096774194

9-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,900.00

14,100.00

13,750.00

13,950.00

1,329,500

0.010869565

6-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,800.00

13,900.00

13,450.00

13,800.00

1,311,000

0

5-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,700.00

14,000.00

13,550.00

13,800.00

2,688,000

0.014705882

4-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,500.00

13,900.00

13,400.00

13,600.00

2,902,000

0

3-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,900.00

13,700.00

12,650.00

13,600.00

3,348,500

0.066666667

2-Sep-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,100.00

12,850.00

12,000.00

12,750.00

6,959,000

0.053719008

30-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

12,100.00

11,900.00

12,100.00

2,519,500

0.012552301

29-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,200.00

12,250.00

11,900.00

11,950.00

4,012,000

-0.036290323

28-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,900.00

12,600.00

11,900.00

12,400.00

1,854,000

-0.004016064

27-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,150.00

12,450.00

12,000.00

12,450.00

2,080,500

0

26-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,250.00

12,650.00

12,150.00

12,450.00

2,935,000

0.016326531

23-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,100.00

12,350.00

11,950.00

12,250.00

2,301,000

0.020833333

22-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,200.00

12,000.00

10,150.00

12,000.00

3,322,000

0.176470588

21-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,100.00

10,650.00

10,100.00

10,200.00

1,166,500

0.014925373

20-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,350.00

10,900.00

9,950.00

10,050.00

1,717,500

-0.060747664

19-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,500.00

11,700.00

10,700.00

10,700.00

1,014,500

-0.093220339

16-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,300.00

12,300.00

11,250.00

11,800.00

2,863,500

0.012875536

15-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

11,850.00

11,500.00

11,650.00

1,502,500

-0.025104603

14-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,400.00

12,000.00

11,300.00

11,950.00

2,709,500

0.052863436

13-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,100.00

11,350.00

10,650.00

11,350.00

2,114,500

0.03652968

12-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,200.00

11,000.00

10,100.00

10,950.00

3,904,500

0.095

9-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,000.00

10,000.00

10,000.00

10,000.00

0

0

8-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,000.00

10,000.00

10,000.00

10,000.00

0

0

7-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,000.00

10,000.00

10,000.00

10,000.00

0

0

6-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,000.00

10,000.00

10,000.00

10,000.00

0

0

346

5-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,000.00

10,000.00

10,000.00

10,000.00

0

0

2-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,450.00

10,600.00

9,900.00

10,000.00

2,347,000

-0.024390244

1-Aug-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,150.00

10,400.00

10,100.00

10,250.00

2,494,500

0.030150754

31-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,500.00

10,500.00

9,700.00

9,950.00

1,245,000

-0.033980583

30-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,250.00

10,500.00

10,250.00

10,300.00

579,000

0.004878049

29-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

10,800.00

10,800.00

10,250.00

10,250.00

1,805,000

-0.055299539

26-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,400.00

11,450.00

10,850.00

10,850.00

2,544,500

-0.048245614

25-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,500.00

11,700.00

11,400.00

11,400.00

1,767,000

-0.012987013

24-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,550.00

11,950.00

11,400.00

11,550.00

1,232,500

-0.029411765

23-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,000.00

11,900.00

11,000.00

11,900.00

1,915,500

0.034782609

22-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,550.00

11,600.00

11,500.00

11,500.00

358,500

-0.004329004

19-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,450.00

11,700.00

11,400.00

11,550.00

1,536,500

0.004347826

18-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,500.00

11,700.00

11,450.00

11,500.00

2,496,500

0

17-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,150.00

12,200.00

11,400.00

11,500.00

5,964,500

-0.06504065

16-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,350.00

12,350.00

12,250.00

12,300.00

1,275,500

0.004081633

15-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

12,350.00

11,950.00

12,250.00

1,505,500

0.038135593

12-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,300.00

12,450.00

11,750.00

11,800.00

1,757,000

-0.056

11-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,250.00

12,550.00

12,250.00

12,500.00

2,218,000

0.028806584

10-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

12,250.00

11,950.00

12,150.00

856,000

0.016736402

9-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,250.00

12,300.00

11,900.00

11,950.00

1,756,000

-0.016460905

8-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,550.00

12,550.00

12,150.00

12,150.00

760,500

-0.03187251

5-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,650.00

12,700.00

12,150.00

12,550.00

592,000

0.032921811

4-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,600.00

12,750.00

12,050.00

12,150.00

982,000

-0.02016129

3-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,200.00

13,700.00

12,050.00

12,400.00

2,378,000

-0.060606061

2-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,100.00

13,400.00

13,100.00

13,200.00

1,487,500

0.007633588

1-Jul-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,100.00

13,100.00

12,900.00

13,100.00

690,500

-0.015037594

347

28-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,300.00

13,300.00

12,700.00

13,300.00

2,748,500

0.051383399

27-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,650.00

12,900.00

12,250.00

12,650.00

2,584,500

0.054166667

26-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,000.00

12,350.00

11,850.00

12,000.00

2,821,000

0.025641026

25-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,700.00

12,050.00

11,650.00

11,700.00

2,779,500

0.030837004

24-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,350.00

12,500.00

11,350.00

11,350.00

2,432,000

-0.069672131

21-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,200.00

13,150.00

12,000.00

12,200.00

11,495,500

-0.039370079

20-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,700.00

12,700.00

11,750.00

12,700.00

2,819,500

0.049586777

19-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,100.00

12,200.00

11,900.00

12,100.00

1,787,500

0.016806723

18-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,900.00

12,350.00

11,900.00

11,900.00

2,083,500

0

17-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,900.00

12,550.00

11,800.00

11,900.00

2,113,000

-0.048

14-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,500.00

12,700.00

12,050.00

12,500.00

3,774,500

0.054852321

13-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,850.00

11,850.00

11,200.00

11,850.00

2,701,000

0.025974026

12-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,550.00

11,950.00

11,200.00

11,550.00

3,705,000

-0.025316456

11-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,850.00

12,650.00

11,800.00

11,850.00

2,465,500

-0.070588235

10-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,750.00

13,350.00

12,650.00

12,750.00

1,099,500

-0.037735849

7-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,250.00

13,250.00

12,800.00

13,250.00

3,041,000

0

6-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,250.00

13,250.00

13,250.00

13,250.00

0

0

5-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,250.00

13,300.00

12,250.00

13,250.00

4,054,500

0.04743083

4-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,650.00

12,650.00

11,650.00

12,650.00

3,269,500

0.058577406

3-Jun-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

11,950.00

12,350.00

11,950.00

11,950.00

3,367,000

-0.020491803

31-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,200.00

12,650.00

12,100.00

12,200.00

5,331,500

-0.024

30-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,500.00

12,800.00

12,250.00

12,500.00

4,138,000

-0.031007752

29-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

12,900.00

13,400.00

12,900.00

12,900.00

4,280,000

-0.015267176

28-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,100.00

13,750.00

13,050.00

13,100.00

3,677,000

-0.02962963

27-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,500.00

14,000.00

13,500.00

13,500.00

2,425,000

-0.028776978

24-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,900.00

14,400.00

13,750.00

13,900.00

5,702,000

0

348

23-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

13,900.00

14,950.00

13,900.00

13,900.00

5,305,500

-0.070234114

22-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,950.00

15,200.00

14,950.00

14,950.00

1,521,000

-0.003333333

21-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

15,000.00

15,100.00

14,800.00

15,000.00

4,706,000

#DIV/0!

21-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

604.73199 5 Dividend

20-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

15,550.00

15,600.00

15,450.00

15,550.00

4,686,000

-0.006389776

17-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

15,650.00

15,650.00

14,550.00

15,650.00

3,644,500

0.086805556

16-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,400.00

14,450.00

14,000.00

14,400.00

1,098,500

0.028571429

15-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,000.00

14,200.00

14,000.00

14,000.00

5,765,500

-0.010600707

14-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,150.00

14,500.00

14,050.00

14,150.00

2,517,000

-0.013937282

13-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,350.00

14,650.00

14,350.00

14,350.00

2,337,500

-0.010344828

10-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,500.00

14,700.00

14,300.00

14,500.00

6,285,000

-0.02027027

9-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,800.00

14,800.00

14,800.00

14,800.00

0

0

8-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,800.00

14,850.00

14,750.00

14,800.00

4,859,500

-0.003367003

7-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,850.00

14,900.00

14,700.00

14,850.00

860,000

-0.006688963

6-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,950.00

14,950.00

14,500.00

14,950.00

953,000

0.031034483

3-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,500.00

14,850.00

14,500.00

14,500.00

3,411,500

-0.02027027

2-May-13

PTBA

TAMBANG BATUBARA BUKIT ASAM Tbk

14,800.00

15,100.00

14,800.00

14,800.00

5,296,500

349

-1

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

SMGR

SEMEN INDONESIA Tbk.

15,050.00

15,300.00

15,000.00

15,300.00

6,753,900

0

7-Mar-14

SMGR

SEMEN INDONESIA Tbk.

15,150.00

15,375.00

15,150.00

15,300.00

14,511,800

0.013245

6-Mar-14

SMGR

SEMEN INDONESIA Tbk.

14,900.00

15,125.00

14,875.00

15,100.00

6,386,500

0.015126

5-Mar-14

SMGR

SEMEN INDONESIA Tbk.

14,750.00

14,975.00

14,725.00

14,875.00

9,589,500

0.011905

4-Mar-14

SMGR

SEMEN INDONESIA Tbk.

14,650.00

14,750.00

14,600.00

14,700.00

5,626,500

0

3-Mar-14

SMGR

SEMEN INDONESIA Tbk.

14,700.00

14,775.00

14,625.00

14,700.00

5,080,100

-0.02

28-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,500.00

15,000.00

14,350.00

15,000.00

10,173,400

0.038062

27-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,550.00

14,625.00

14,425.00

14,450.00

5,979,600

0.005217

26-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,775.00

14,775.00

14,375.00

14,375.00

7,776,400

-0.01877

25-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,950.00

15,075.00

14,600.00

14,650.00

6,913,000

-0.01678

24-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,100.00

15,200.00

14,900.00

14,900.00

5,200,700

-0.01161

21-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,100.00

15,175.00

15,025.00

15,075.00

3,941,900

-0.00166

20-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,000.00

15,100.00

14,950.00

15,100.00

5,520,400

0.006667

19-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,000.00

15,100.00

14,925.00

15,000.00

7,283,600

0

18-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,250.00

15,275.00

14,950.00

15,000.00

5,580,900

-0.01478

17-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,000.00

15,225.00

14,900.00

15,225.00

11,717,000

0.025253

14-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,000.00

15,200.00

14,850.00

14,850.00

6,074,100

-0.01656

13-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,200.00

15,200.00

15,050.00

15,100.00

8,479,800

0

12-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,100.00

15,200.00

15,050.00

15,100.00

5,230,600

0

11-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,000.00

15,200.00

15,000.00

15,100.00

7,367,500

0.001658

10-Feb-14

SMGR

SEMEN INDONESIA Tbk.

15,150.00

15,250.00

14,950.00

15,075.00

9,890,500

0.008361

7-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,600.00

15,000.00

14,575.00

14,950.00

11,853,600

0.027491

6-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,600.00

14,625.00

14,425.00

14,550.00

6,156,100

0.008666

5-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,475.00

13,975.00

14,425.00

10,301,900

0.03964

4-Feb-14

SMGR

SEMEN INDONESIA Tbk.

13,875.00

13,975.00

13,500.00

13,875.00

8,607,400

-0.00893

350

3-Feb-14

SMGR

SEMEN INDONESIA Tbk.

14,250.00

14,275.00

13,900.00

14,000.00

6,971,000

-0.01408

31-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,200.00

14,200.00

14,200.00

0

0

30-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,100.00

14,350.00

13,900.00

14,200.00

9,642,300

-0.01389

29-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,100.00

14,575.00

14,100.00

14,400.00

7,763,200

0.028571

28-Jan-14

SMGR

SEMEN INDONESIA Tbk.

13,800.00

14,175.00

13,775.00

14,000.00

5,896,900

0.001789

27-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,200.00

13,800.00

13,975.00

12,919,700

-0.03952

24-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,550.00

15,000.00

14,550.00

14,550.00

6,307,300

-0.02349

23-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,800.00

15,075.00

14,800.00

14,900.00

12,021,100

0.015332

22-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,975.00

15,075.00

14,575.00

14,675.00

7,891,800

-0.02003

21-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,300.00

15,325.00

14,875.00

14,975.00

3,679,300

-0.00663

20-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,050.00

15,375.00

15,025.00

15,075.00

820,100

-0.00822

17-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,450.00

15,600.00

15,200.00

15,200.00

5,307,400

0

16-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,675.00

15,675.00

15,000.00

15,200.00

4,040,100

-0.0303

15-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,525.00

15,900.00

15,400.00

15,675.00

7,920,100

0.009662

14-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,525.00

15,525.00

15,525.00

15,525.00

0

0

13-Jan-14

SMGR

SEMEN INDONESIA Tbk.

15,200.00

15,575.00

14,900.00

15,525.00

18,980,800

0.041946

10-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,950.00

14,000.00

14,900.00

11,029,900

0.056738

9-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,250.00

14,275.00

13,950.00

14,100.00

3,619,900

-0.00177

8-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,250.00

14,275.00

13,925.00

14,125.00

5,729,600

-0.01051

7-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,300.00

14,450.00

14,200.00

14,275.00

4,410,800

-0.00175

6-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,300.00

14,350.00

14,100.00

14,300.00

11,507,800

-0.00348

3-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,400.00

14,450.00

14,250.00

14,350.00

7,100,500

-0.01034

2-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,300.00

14,500.00

14,200.00

14,500.00

8,747,000

0.024735

1-Jan-14

SMGR

SEMEN INDONESIA Tbk.

14,150.00

14,150.00

14,150.00

14,150.00

0

0

31-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,150.00

14,150.00

14,150.00

14,150.00

0

0

30-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,250.00

14,100.00

14,150.00

5,963,000

0.007117

351

27-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,150.00

14,000.00

14,050.00

3,758,000

0.003571

26-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,000.00

14,000.00

14,000.00

0

0

25-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,000.00

14,000.00

14,000.00

0

0

24-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,950.00

14,050.00

13,900.00

14,000.00

2,268,500

0

23-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,050.00

14,050.00

13,750.00

14,000.00

5,779,000

0.003584

20-Dec-13

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,000.00

13,900.00

13,950.00

9,972,000

0.003597

19-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,800.00

14,200.00

13,750.00

13,900.00

12,562,500

0.02963

18-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,150.00

13,900.00

13,150.00

13,500.00

10,182,000

0.026616

17-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,000.00

13,250.00

13,000.00

13,150.00

5,413,000

0.01938

16-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,900.00

13,050.00

12,800.00

12,900.00

2,904,000

-0.00769

13-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,150.00

13,150.00

12,850.00

13,000.00

5,248,500

-0.00383

12-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,900.00

13,200.00

12,900.00

13,050.00

4,084,000

-0.01509

11-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,250.00

13,300.00

13,100.00

13,250.00

7,705,000

0.007605

10-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,850.00

13,150.00

12,800.00

13,150.00

5,586,500

0.027344

9-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,800.00

12,850.00

12,750.00

12,800.00

3,248,500

0.003922

6-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,800.00

12,800.00

12,600.00

12,750.00

5,997,500

0

5-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,700.00

12,800.00

12,550.00

12,750.00

8,990,500

-0.00391

4-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,000.00

13,050.00

12,800.00

12,800.00

6,048,000

-0.01916

3-Dec-13

SMGR

SEMEN INDONESIA Tbk.

13,150.00

13,300.00

13,000.00

13,050.00

7,306,500

-0.0076

2-Dec-13

SMGR

SEMEN INDONESIA Tbk.

12,900.00

13,250.00

12,850.00

13,150.00

7,532,000

0.027344

29-Nov-13

SMGR

SEMEN INDONESIA Tbk.

12,800.00

12,900.00

12,700.00

12,800.00

3,874,500

-0.00389

28-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,000.00

13,100.00

12,750.00

12,850.00

4,764,500

-0.00388

27-Nov-13

SMGR

SEMEN INDONESIA Tbk.

12,800.00

12,950.00

12,650.00

12,900.00

6,114,000

0.02381

26-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,000.00

13,000.00

12,500.00

12,600.00

24,205,000

-0.01946

25-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,050.00

13,050.00

12,850.00

12,850.00

3,707,000

-0.00772

22-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,050.00

13,100.00

12,650.00

12,950.00

8,474,500

0.003876

352

21-Nov-13

SMGR

SEMEN INDONESIA Tbk.

12,800.00

12,900.00

12,500.00

12,900.00

7,619,500

0

20-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,200.00

13,200.00

12,700.00

12,900.00

12,189,500

-0.02642

19-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,250.00

13,450.00

13,100.00

13,250.00

2,700,000

0.007605

18-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,150.00

13,200.00

13,050.00

13,150.00

3,450,500

0.015444

15-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,150.00

13,400.00

12,950.00

12,950.00

7,561,500

-0.00766

14-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,100.00

13,250.00

13,050.00

13,050.00

3,800,000

0.011628

13-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,350.00

13,350.00

12,900.00

12,900.00

9,848,000

-0.04089

12-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,700.00

13,700.00

13,300.00

13,450.00

7,072,500

-0.0037

11-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,500.00

13,700.00

13,400.00

13,500.00

13,089,500

-0.00735

8-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,550.00

13,750.00

13,450.00

13,600.00

12,779,000

-0.01805

7-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,900.00

14,050.00

13,750.00

13,850.00

8,868,000

-0.0036

6-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,950.00

14,000.00

13,550.00

13,900.00

17,870,000

-0.00358

5-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,950.00

13,950.00

13,950.00

13,950.00

0

0

4-Nov-13

SMGR

SEMEN INDONESIA Tbk.

13,800.00

14,100.00

13,800.00

13,950.00

4,371,000

0.003597

1-Nov-13

SMGR

SEMEN INDONESIA Tbk.

14,150.00

14,450.00

13,900.00

13,900.00

6,742,500

-0.03136

31-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,400.00

13,950.00

14,350.00

11,097,500

0

30-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,350.00

14,350.00

14,200.00

14,350.00

4,151,000

0.003497

29-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,100.00

14,350.00

14,100.00

14,300.00

4,785,500

0

28-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,400.00

14,450.00

14,200.00

14,300.00

2,843,500

-0.00694

25-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,400.00

14,200.00

14,400.00

3,423,500

0.006993

24-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,450.00

14,100.00

14,300.00

8,388,500

0.010601

23-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,050.00

14,500.00

14,050.00

14,150.00

10,039,500

0.014337

22-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,500.00

14,550.00

13,950.00

13,950.00

7,378,000

-0.03793

21-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,900.00

14,900.00

14,500.00

14,500.00

8,937,000

-0.01361

18-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,300.00

14,700.00

14,300.00

14,700.00

7,050,000

0.031579

17-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,350.00

14,150.00

14,250.00

9,035,000

0.021505

353

16-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,250.00

14,250.00

13,800.00

13,950.00

9,345,000

-0.02105

15-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,250.00

14,250.00

14,250.00

14,250.00

0

0

14-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,250.00

14,250.00

14,250.00

14,250.00

0

0

11-Oct-13

SMGR

SEMEN INDONESIA Tbk.

14,100.00

14,300.00

14,050.00

14,250.00

11,672,000

0.028881

10-Oct-13

SMGR

SEMEN INDONESIA Tbk.

13,900.00

14,000.00

13,650.00

13,850.00

9,966,500

0.018382

9-Oct-13

SMGR

SEMEN INDONESIA Tbk.

13,300.00

13,650.00

13,150.00

13,600.00

8,810,500

0.034221

8-Oct-13

SMGR

SEMEN INDONESIA Tbk.

12,650.00

13,350.00

12,650.00

13,150.00

10,931,000

0.027344

7-Oct-13

SMGR

SEMEN INDONESIA Tbk.

12,950.00

13,050.00

12,750.00

12,800.00

7,201,000

-0.00775

4-Oct-13

SMGR

SEMEN INDONESIA Tbk.

13,400.00

13,450.00

12,900.00

12,900.00

20,232,000

-0.04444

3-Oct-13

SMGR

SEMEN INDONESIA Tbk.

13,450.00

13,500.00

13,400.00

13,500.00

4,396,500

0.015038

2-Oct-13

SMGR

SEMEN INDONESIA Tbk.

13,500.00

13,700.00

13,300.00

13,300.00

7,265,000

0

1-Oct-13

SMGR

SEMEN INDONESIA Tbk.

13,200.00

13,500.00

13,000.00

13,300.00

9,989,500

0.023077

30-Sep-13

SMGR

SEMEN INDONESIA Tbk.

13,650.00

13,750.00

13,000.00

13,000.00

18,908,500

-0.05797

27-Sep-13

SMGR

SEMEN INDONESIA Tbk.

13,900.00

14,100.00

13,650.00

13,800.00

7,967,500

-0.00719

26-Sep-13

SMGR

SEMEN INDONESIA Tbk.

14,000.00

14,300.00

13,800.00

13,900.00

17,343,000

-0.02797

25-Sep-13

SMGR

SEMEN INDONESIA Tbk.

14,200.00

14,500.00

13,800.00

14,300.00

11,698,500

-0.02389

24-Sep-13

SMGR

SEMEN INDONESIA Tbk.

15,200.00

15,500.00

14,550.00

14,650.00

13,886,000

-0.04248

23-Sep-13

SMGR

SEMEN INDONESIA Tbk.

14,500.00

15,300.00

14,500.00

15,300.00

5,645,500

0.016611

20-Sep-13

SMGR

SEMEN INDONESIA Tbk.

15,200.00

15,200.00

14,750.00

15,050.00

5,902,000

-0.00987

19-Sep-13

SMGR

SEMEN INDONESIA Tbk.

15,500.00

16,100.00

14,900.00

15,200.00

18,637,500

0.078014

18-Sep-13

SMGR

SEMEN INDONESIA Tbk.

14,400.00

14,450.00

14,000.00

14,100.00

6,180,500

-0.02083

17-Sep-13

SMGR

SEMEN INDONESIA Tbk.

14,500.00

14,650.00

14,150.00

14,400.00

16,658,500

-0.0069

16-Sep-13

SMGR

SEMEN INDONESIA Tbk.

13,750.00

14,550.00

13,650.00

14,500.00

20,201,000

0.074074

13-Sep-13

SMGR

SEMEN INDONESIA Tbk.

13,200.00

13,700.00

13,100.00

13,500.00

11,352,500

0.007463

12-Sep-13

SMGR

SEMEN INDONESIA Tbk.

13,750.00

13,850.00

13,350.00

13,400.00

6,067,000

-0.02545

11-Sep-13

SMGR

SEMEN INDONESIA Tbk.

14,750.00

14,900.00

13,500.00

13,750.00

12,696,000

-0.05172

354

10-Sep-13

SMGR

SEMEN INDONESIA Tbk.

13,700.00

14,500.00

13,700.00

14,500.00

14,057,000

0.074074

9-Sep-13

SMGR

SEMEN INDONESIA Tbk.

12,700.00

13,500.00

12,600.00

13,500.00

11,245,000

0.075697

6-Sep-13

SMGR

SEMEN INDONESIA Tbk.

12,450.00

12,550.00

12,250.00

12,550.00

3,762,500

0.016194

5-Sep-13

SMGR

SEMEN INDONESIA Tbk.

12,350.00

12,950.00

12,000.00

12,350.00

17,986,000

0.004065

4-Sep-13

SMGR

SEMEN INDONESIA Tbk.

12,450.00

12,500.00

12,250.00

12,300.00

6,915,500

-0.01205

3-Sep-13

SMGR

SEMEN INDONESIA Tbk.

12,550.00

12,700.00

12,350.00

12,450.00

5,932,500

0.012195

2-Sep-13

SMGR

SEMEN INDONESIA Tbk.

12,700.00

13,100.00

12,250.00

12,300.00

14,786,000

-0.02381

30-Aug-13

SMGR

SEMEN INDONESIA Tbk.

12,050.00

12,650.00

12,050.00

12,600.00

13,171,000

0.045643

29-Aug-13

SMGR

SEMEN INDONESIA Tbk.

12,000.00

12,400.00

11,950.00

12,050.00

12,905,000

0.004167

28-Aug-13

SMGR

SEMEN INDONESIA Tbk.

11,950.00

12,350.00

11,350.00

12,000.00

24,920,000

-0.00415

27-Aug-13

SMGR

SEMEN INDONESIA Tbk.

12,700.00

12,700.00

12,000.00

12,050.00

18,232,500

-0.05118

26-Aug-13

SMGR

SEMEN INDONESIA Tbk.

13,250.00

13,350.00

12,700.00

12,700.00

5,297,000

-0.05576

23-Aug-13

SMGR

SEMEN INDONESIA Tbk.

13,500.00

13,800.00

13,350.00

13,450.00

7,609,000

0.011278

22-Aug-13

SMGR

SEMEN INDONESIA Tbk.

13,100.00

13,650.00

13,100.00

13,300.00

11,433,500

-0.01481

21-Aug-13

SMGR

SEMEN INDONESIA Tbk.

12,500.00

13,700.00

12,500.00

13,500.00

17,866,500

0.084337

20-Aug-13

SMGR

SEMEN INDONESIA Tbk.

13,100.00

13,250.00

12,000.00

12,450.00

22,815,000

-0.04962

19-Aug-13

SMGR

SEMEN INDONESIA Tbk.

14,700.00

14,700.00

13,000.00

13,100.00

18,898,500

-0.11486

16-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,050.00

15,050.00

14,800.00

14,800.00

10,910,000

-0.03268

15-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,400.00

15,500.00

15,200.00

15,300.00

2,817,000

-0.00649

14-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,800.00

15,800.00

15,400.00

15,400.00

4,049,000

-0.00645

13-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,250.00

15,500.00

15,200.00

15,500.00

8,225,500

0.009772

12-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,850.00

15,900.00

15,300.00

15,350.00

11,698,000

-0.03459

9-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,900.00

15,900.00

15,900.00

15,900.00

0

0

8-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,900.00

15,900.00

15,900.00

15,900.00

0

0

7-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,900.00

15,900.00

15,900.00

15,900.00

0

0

6-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,900.00

15,900.00

15,900.00

15,900.00

0

0

355

5-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,900.00

15,900.00

15,900.00

15,900.00

0

0

2-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,700.00

16,100.00

15,650.00

15,900.00

7,997,000

0.015974

1-Aug-13

SMGR

SEMEN INDONESIA Tbk.

15,300.00

15,650.00

15,250.00

15,650.00

7,986,000

0.029605

31-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,300.00

15,300.00

14,950.00

15,200.00

3,801,500

0.006623

30-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,200.00

15,300.00

14,950.00

15,100.00

4,378,500

0

29-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,350.00

15,350.00

15,050.00

15,100.00

4,948,500

-0.01629

26-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,250.00

15,400.00

15,150.00

15,350.00

4,931,000

0.003268

25-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,400.00

15,450.00

15,200.00

15,300.00

7,904,000

-0.00326

24-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,250.00

15,400.00

15,100.00

15,350.00

15,106,500

0.016556

23-Jul-13

SMGR

SEMEN INDONESIA Tbk.

14,700.00

15,150.00

14,600.00

15,100.00

15,685,000

0.041379

22-Jul-13

SMGR

SEMEN INDONESIA Tbk.

14,600.00

14,700.00

14,500.00

14,500.00

6,146,500

-0.00685

19-Jul-13

SMGR

SEMEN INDONESIA Tbk.

14,750.00

14,900.00

14,600.00

14,600.00

8,967,000

-0.01017

18-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,050.00

15,050.00

14,750.00

14,750.00

17,827,000

-0.01993

17-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,200.00

15,250.00

14,900.00

15,050.00

7,148,000

0.003333

16-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,000.00

15,250.00

14,800.00

15,000.00

10,278,500

0

15-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,350.00

15,350.00

14,650.00

15,000.00

12,898,500

-0.0228

12-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,400.00

15,550.00

15,050.00

15,350.00

10,755,500

0.006557

11-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,300.00

15,400.00

15,100.00

15,250.00

23,574,500

0.016667

10-Jul-13

SMGR

SEMEN INDONESIA Tbk.

14,850.00

15,200.00

14,700.00

15,000.00

17,356,000

0.010101

9-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,300.00

15,300.00

14,800.00

14,850.00

13,411,500

-0.01

8-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,600.00

15,650.00

15,000.00

15,000.00

12,690,500

-0.03846

5-Jul-13

SMGR

SEMEN INDONESIA Tbk.

15,650.00

15,800.00

15,550.00

15,600.00

7,848,000

-0.00319

4-Jul-13

SMGR

SEMEN INDONESIA Tbk.

16,200.00

16,300.00

15,600.00

15,650.00

6,682,500

-0.02188

3-Jul-13

SMGR

SEMEN INDONESIA Tbk.

17,000.00

17,000.00

15,950.00

16,000.00

12,327,500

-0.06158

2-Jul-13

SMGR

SEMEN INDONESIA Tbk.

17,200.00

17,250.00

16,950.00

17,050.00

6,170,000

0.008876

1-Jul-13

SMGR

SEMEN INDONESIA Tbk.

16,900.00

17,350.00

16,900.00

16,900.00

4,803,500

-0.0117

356

28-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,100.00

17,100.00

16,650.00

17,100.00

10,494,500

0.036364

27-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,500.00

16,900.00

16,500.00

16,500.00

11,388,000

0.009174

26-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,350.00

16,700.00

15,700.00

16,350.00

14,449,000

0.048077

25-Jun-13

SMGR

SEMEN INDONESIA Tbk.

15,600.00

15,950.00

15,100.00

15,600.00

11,278,000

0

24-Jun-13

SMGR

SEMEN INDONESIA Tbk.

15,600.00

16,500.00

15,600.00

15,600.00

13,815,000

-0.03106

21-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,100.00

17,250.00

16,100.00

16,100.00

20,008,000

-0.08

20-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,500.00

17,500.00

16,600.00

17,500.00

14,300,000

-0.01685

19-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,800.00

17,950.00

17,650.00

17,800.00

8,414,000

-0.0028

18-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,850.00

18,100.00

17,600.00

17,850.00

7,696,000

-0.00557

17-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,950.00

17,950.00

17,600.00

17,950.00

8,154,000

0.019886

14-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,600.00

17,650.00

16,800.00

17,600.00

9,695,500

0.053892

13-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,700.00

16,800.00

15,800.00

16,700.00

16,462,500

0.009063

12-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,550.00

16,550.00

15,150.00

16,550.00

22,642,500

0.081699

11-Jun-13

SMGR

SEMEN INDONESIA Tbk.

15,300.00

16,450.00

15,200.00

15,300.00

24,462,500

-0.06135

10-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,300.00

16,400.00

15,950.00

16,300.00

16,767,500

0.012422

7-Jun-13

SMGR

SEMEN INDONESIA Tbk.

16,100.00

17,300.00

15,950.00

16,100.00

43,836,000

-0.07736

6-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,450.00

17,450.00

17,450.00

17,450.00

0

0

5-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,450.00

17,550.00

17,300.00

17,450.00

6,205,000

-0.0057

4-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,550.00

17,700.00

17,400.00

17,550.00

10,327,500

-0.00847

3-Jun-13

SMGR

SEMEN INDONESIA Tbk.

17,700.00

17,950.00

17,450.00

17,700.00

18,122,500

-0.01667

31-May-13

SMGR

SEMEN INDONESIA Tbk.

18,000.00

18,350.00

18,000.00

18,000.00

7,584,500

-0.0137

30-May-13

SMGR

SEMEN INDONESIA Tbk.

18,250.00

18,300.00

18,000.00

18,250.00

7,071,000

#DIV/0!

30-May-13

SMGR

SEMEN INDONESIA Tbk.

312.579987 Dividend

29-May-13

SMGR

SEMEN INDONESIA Tbk.

18,500.00

18,600.00

18,300.00

18,500.00

5,802,500

0.005435

28-May-13

SMGR

SEMEN INDONESIA Tbk.

18,400.00

18,450.00

17,800.00

18,400.00

4,371,500

0.022222

357

-1

27-May-13

SMGR

SEMEN INDONESIA Tbk.

18,000.00

18,450.00

18,000.00

18,000.00

15,805,000

-0.01099

24-May-13

SMGR

SEMEN INDONESIA Tbk.

18,200.00

18,600.00

18,200.00

18,200.00

10,752,000

-0.01622

23-May-13

SMGR

SEMEN INDONESIA Tbk.

18,500.00

19,000.00

18,400.00

18,500.00

14,167,000

-0.01596

22-May-13

SMGR

SEMEN INDONESIA Tbk.

18,800.00

18,950.00

18,750.00

18,800.00

5,181,500

-0.00265

21-May-13

SMGR

SEMEN INDONESIA Tbk.

18,850.00

18,850.00

18,600.00

18,850.00

7,221,500

0.008021

20-May-13

SMGR

SEMEN INDONESIA Tbk.

18,700.00

18,850.00

18,700.00

18,700.00

4,878,500

0.008086

17-May-13

SMGR

SEMEN INDONESIA Tbk.

18,550.00

18,650.00

18,450.00

18,550.00

5,992,500

0

16-May-13

SMGR

SEMEN INDONESIA Tbk.

18,550.00

18,800.00

18,550.00

18,550.00

5,427,000

-0.00802

15-May-13

SMGR

SEMEN INDONESIA Tbk.

18,700.00

18,800.00

18,600.00

18,700.00

4,199,000

0

14-May-13

SMGR

SEMEN INDONESIA Tbk.

18,700.00

18,800.00

18,500.00

18,700.00

6,131,500

0.005376

13-May-13

SMGR

SEMEN INDONESIA Tbk.

18,600.00

19,000.00

18,600.00

18,600.00

3,680,000

-0.02105

10-May-13

SMGR

SEMEN INDONESIA Tbk.

19,000.00

19,100.00

18,750.00

19,000.00

7,233,500

0.021505

9-May-13

SMGR

SEMEN INDONESIA Tbk.

18,600.00

18,600.00

18,600.00

18,600.00

0

0

8-May-13

SMGR

SEMEN INDONESIA Tbk.

18,600.00

18,750.00

18,500.00

18,600.00

6,892,000

0

7-May-13

SMGR

SEMEN INDONESIA Tbk.

18,600.00

18,700.00

18,450.00

18,600.00

4,486,000

0.00813

6-May-13

SMGR

SEMEN INDONESIA Tbk.

18,450.00

18,650.00

18,400.00

18,450.00

7,912,000

-0.00806

3-May-13

SMGR

SEMEN INDONESIA Tbk.

18,600.00

19,150.00

18,500.00

18,600.00

7,269,000

-0.01847

2-May-13

SMGR

SEMEN INDONESIA Tbk.

18,950.00

19,100.00

18,800.00

18,950.00

13,967,500

358

#DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

835

850

825

830

18,850,300

-0.0119

7-Mar-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

860

865

840

840

36,637,400

-0.01754

6-Mar-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

820

855

815

855

40,798,000

0.04908

5-Mar-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

825

830

810

815

21,549,700

0

4-Mar-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

790

820

790

815

10,032,900

0.031646

3-Mar-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

805

805

780

790

11,533,300

-0.01863

28-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

830

830

800

805

6,430,700

-0.01829

27-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

810

830

805

820

7,228,900

0.018634

26-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

810

820

795

805

13,403,700

-0.01227

25-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

840

840

815

815

15,669,000

-0.01807

24-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

835

840

820

830

22,347,600

-0.00599

21-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

825

845

820

835

39,532,300

0.02454

20-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

830

830

810

815

15,940,300

-0.0061

19-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

820

830

810

820

14,154,300

-0.00606

18-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

850

855

815

825

36,898,900

-0.01786

17-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

790

845

790

840

62,396,700

0.070064

14-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

790

795

780

785

13,592,800

0.012903

13-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

790

800

775

775

20,514,500

-0.03125

12-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

800

810

785

800

28,198,000

0.006289

11-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

780

810

765

795

32,703,900

0.019231

10-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

735

805

735

780

97,143,100

0.075862

7-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

735

720

725

41,898,400

0.013986

6-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

685

720

680

715

46,971,500

0.059259

5-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

680

660

675

32,280,000

0.030534

4-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

655

670

655

655

16,947,300

-0.02963

359

3-Feb-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

685

665

675

25,861,900

0.007463

31-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

670

670

670

0

0

30-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

660

680

650

670

24,534,000

-0.00741

29-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

685

665

675

33,024,100

0.015038

28-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

650

675

650

665

16,777,000

0.015267

27-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

690

645

655

29,255,100

-0.07746

24-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

715

700

710

21,482,500

-0.01389

23-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

735

710

720

17,762,100

0.014085

22-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

745

750

710

710

33,682,300

-0.04698

21-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

745

675

745

48,629,000

0.103704

20-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

660

685

660

675

25,086,600

0.007463

17-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

675

690

655

670

22,540,300

-0.00741

16-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

690

660

675

14,852,100

-0.00735

15-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

715

670

680

43,775,800

0.007407

14-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

675

675

675

675

0

0

13-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

590

685

590

675

47,893,400

0.153846

10-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

565

585

560

585

20,785,700

0.044643

9-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

565

580

555

560

22,503,000

0

8-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

550

565

540

560

12,896,600

0.027523

7-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

550

565

545

545

12,564,500

-0.00909

6-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

580

580

550

550

12,475,700

-0.05172

3-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

590

590

570

580

4,300,000

-0.01695

2-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

570

610

570

590

16,888,500

0.053571

1-Jan-14

SSIA

SURYA SEMESTA INTERNUSA Tbk.

560

560

560

560

0

0

31-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

560

560

560

560

0

0

30-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

570

580

560

560

4,009,000

0

360

27-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

570

580

560

560

9,633,500

-0.03448

26-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

580

580

580

580

0

0

25-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

580

580

580

580

0

0

24-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

570

580

550

580

15,137,500

0.017544

23-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

600

610

560

570

8,857,000

-0.0339

20-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

640

640

590

590

9,165,000

-0.06349

19-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

650

670

630

630

9,133,500

-0.03077

18-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

660

660

630

650

7,535,500

0.015625

17-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

620

660

620

640

17,376,000

0.032258

16-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

650

650

620

620

4,437,500

-0.04615

13-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

650

660

640

650

11,647,500

-0.01515

12-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

690

650

660

15,015,000

-0.02941

11-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

650

690

630

680

30,324,000

0.0625

10-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

640

650

630

640

11,775,500

0

9-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

680

630

640

30,743,500

-0.01538

6-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

730

640

650

43,031,000

-0.09722

5-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

740

720

720

8,529,500

-0.0137

4-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

740

760

720

730

17,575,000

-0.02667

3-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

760

760

740

750

9,653,000

-0.01316

2-Dec-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

780

720

760

21,857,500

0.041096

29-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

700

730

700

730

5,815,500

0.042857

28-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

730

700

700

8,826,000

-0.01408

27-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

720

700

710

8,788,000

0

26-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

740

740

700

710

4,754,500

-0.0274

25-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

740

720

730

4,069,000

0.013889

22-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

740

720

720

7,160,000

0

361

21-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

750

750

720

720

6,416,500

-0.04

20-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

750

770

730

750

9,298,000

0.027397

19-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

760

700

730

18,522,500

0.013889

18-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

740

760

710

720

11,627,000

-0.04

15-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

770

780

740

750

6,737,000

-0.01316

14-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

770

730

760

8,066,500

0.041096

13-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

740

710

730

11,829,500

-0.02667

12-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

800

810

740

750

13,763,000

-0.0625

11-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

800

810

790

800

9,567,000

0

8-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

800

810

790

800

9,460,500

0

7-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

790

830

790

800

14,321,500

0

6-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

790

800

780

800

11,175,500

0

5-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

800

800

800

800

0

0

4-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

810

810

780

800

7,769,500

0

1-Nov-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

800

830

780

800

36,595,500

0

31-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

840

840

800

800

22,477,000

-0.04762

30-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

830

840

820

840

14,148,500

0.02439

29-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

860

880

820

820

29,405,000

-0.04651

28-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

880

900

860

860

37,887,500

-0.02273

25-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

890

900

870

880

48,706,500

0

24-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

810

880

810

880

84,295,500

0.08642

23-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

780

830

780

810

66,102,000

0.051948

22-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

780

790

770

770

22,194,500

-0.01282

21-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

780

800

760

780

39,284,000

0.012987

18-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

780

790

760

770

30,437,500

0

17-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

790

700

770

53,823,500

0.1

362

16-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

720

700

700

10,104,000

-0.01408

15-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

710

710

710

0

0

14-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

710

710

710

0

0

11-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

730

700

710

12,324,500

0.014286

10-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

730

690

700

27,430,500

0

9-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

700

720

700

700

16,214,500

-0.01408

8-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

700

730

700

710

25,922,000

0

7-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

730

700

710

12,515,000

-0.01389

4-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

730

710

720

9,500,500

-0.0137

3-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

750

730

730

4,647,000

0

2-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

740

770

720

730

43,226,500

0

1-Oct-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

750

700

730

32,372,500

0.013889

30-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

720

690

720

16,425,000

-0.0137

27-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

730

700

730

37,785,000

0.013889

26-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

690

730

680

720

52,330,000

0.028571

25-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

740

680

700

47,908,500

-0.05405

24-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

820

820

740

740

53,936,500

-0.10843

23-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

830

840

820

830

14,200,500

-0.02353

20-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

870

890

850

850

24,399,000

-0.01163

19-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

850

890

850

860

67,335,500

0.04878

18-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

860

860

800

820

18,247,500

-0.04651

17-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

900

910

840

860

33,191,000

-0.03371

16-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

880

910

860

890

33,191,500

0.034884

13-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

820

860

810

860

46,675,500

0.061728

12-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

750

820

750

810

72,152,000

0.094595

11-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

750

710

740

37,630,500

0.027778

363

10-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

670

730

670

720

38,412,000

0.107692

9-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

660

670

640

650

33,722,500

0.015625

6-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

660

680

630

640

20,305,000

-0.04478

5-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

690

660

670

20,618,500

0.015152

4-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

700

710

660

660

14,308,000

-0.07042

3-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

700

740

690

710

24,765,500

0.028986

2-Sep-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

710

730

660

690

16,319,500

-0.01429

30-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

750

680

700

43,691,000

0.029412

29-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

690

730

660

680

42,056,500

0

28-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

550

680

510

680

42,766,000

0.152542

27-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

680

680

590

590

38,136,000

-0.15714

26-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

730

730

690

700

11,837,000

-0.0411

23-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

720

760

710

730

34,664,500

0.028169

22-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

750

760

700

710

24,728,000

-0.07792

21-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

770

790

740

770

33,727,500

0.040541

20-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

810

810

690

740

54,756,500

-0.11905

19-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

920

920

840

840

19,877,000

-0.10638

16-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

950

910

940

24,413,500

-0.01053

15-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

970

940

950

25,744,000

0

14-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

960

930

950

30,385,500

0.021505

13-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

960

920

930

24,677,500

-0.01064

12-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

950

970

940

940

12,991,000

0

9-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

940

940

940

0

0

8-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

940

940

940

0

0

7-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

940

940

940

0

0

6-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

940

940

940

0

0

364

5-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

940

940

940

0

0

2-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

930

970

910

940

37,533,000

0.044444

1-Aug-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

940

940

890

900

27,563,000

-0.04255

31-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

980

1,000.00

900

940

46,663,000

-0.02083

30-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,000.00

1,030.00

960

960

34,009,500

-0.04

29-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,000.00

1,010.00

980

1,000.00

23,751,000

-0.01961

26-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,030.00

1,030.00

1,000.00

1,020.00

11,819,000

0

25-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,060.00

1,060.00

1,010.00

1,020.00

20,849,000

-0.03774

24-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,090.00

1,110.00

1,050.00

1,060.00

26,411,000

-0.01852

23-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,050.00

1,110.00

1,050.00

1,080.00

22,746,500

0.028571

22-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,090.00

1,100.00

1,040.00

1,050.00

24,722,500

-0.0367

19-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,150.00

1,160.00

1,080.00

1,090.00

26,786,000

-0.05217

18-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,140.00

1,170.00

1,120.00

1,150.00

45,595,500

0.008772

17-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,140.00

1,190.00

1,110.00

1,140.00

24,455,500

0.00885

16-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,110.00

1,150.00

1,090.00

1,130.00

20,426,000

0.046296

15-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,110.00

1,140.00

1,070.00

1,080.00

16,763,500

-0.04425

12-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,140.00

1,170.00

1,110.00

1,130.00

17,248,500

0.008929

11-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,080.00

1,150.00

1,080.00

1,120.00

24,598,000

0.046729

10-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,000.00

1,080.00

970

1,070.00

55,633,500

0.091837

9-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,060.00

1,070.00

970

980

51,692,000

-0.06667

8-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,170.00

1,170.00

1,030.00

1,050.00

32,811,000

-0.11017

5-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,170.00

1,190.00

1,100.00

1,180.00

31,805,500

0.026087

4-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,210.00

1,220.00

1,130.00

1,150.00

14,872,500

-0.03361

3-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,280.00

1,280.00

1,140.00

1,190.00

34,336,000

-0.06299

2-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,300.00

1,300.00

1,250.00

1,270.00

12,396,000

-0.0155

1-Jul-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,290.00

1,330.00

1,270.00

1,290.00

12,140,500

-0.00769

365

28-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,300.00

1,360.00

1,280.00

1,300.00

26,494,500

-0.02256

27-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,330.00

1,410.00

1,320.00

1,330.00

28,256,000

-0.0292

26-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,370.00

1,410.00

1,370.00

1,370.00

23,361,500

-0.01439

25-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,390.00

1,390.00

1,270.00

1,390.00

41,725,000

0.077519

24-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,290.00

1,350.00

1,270.00

1,290.00

38,041,500

-0.00769

21-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,300.00

1,310.00

1,220.00

1,300.00

32,020,000

0

20-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,300.00

1,340.00

1,260.00

1,300.00

32,135,500

-0.05109

19-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,370.00

1,390.00

1,350.00

1,370.00

20,859,000

0

18-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,370.00

1,410.00

1,350.00

1,370.00

29,148,000

0.007353

17-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,360.00

1,380.00

1,290.00

1,360.00

30,583,500

0.054264

14-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,290.00

1,310.00

1,230.00

1,290.00

62,845,500

0.066116

13-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,210.00

1,270.00

1,210.00

1,210.00

48,535,500

-0.06923

12-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,300.00

1,320.00

1,190.00

1,300.00

73,687,500

-0.02256

11-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,330.00

1,460.00

1,290.00

1,330.00

52,417,500

-0.10135

10-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,480.00

1,500.00

1,430.00

1,480.00

17,117,000

0.006803

7-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,470.00

1,510.00

1,420.00

1,470.00

27,866,000

-0.03289

6-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,520.00

1,520.00

1,520.00

1,520.00

0

0

5-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,520.00

1,540.00

1,500.00

1,520.00

11,011,000

0

4-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,520.00

1,570.00

1,490.00

1,520.00

50,196,000

-0.01935

3-Jun-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,550.00

1,650.00

1,550.00

1,550.00

31,399,500

-0.06627

31-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,660.00

1,660.00

1,610.00

1,660.00

51,185,500

0.031056

30-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,610.00

1,620.00

1,540.00

1,610.00

64,435,500

0.032051

29-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,560.00

1,570.00

1,530.00

1,560.00

14,201,000

0.006452

28-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,550.00

1,580.00

1,540.00

1,550.00

17,146,000

0.006494

27-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,540.00

1,550.00

1,520.00

1,540.00

10,574,000

0.006536

24-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,530.00

1,540.00

1,520.00

1,530.00

10,491,500

0.013245

366

23-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,510.00

1,590.00

1,510.00

1,510.00

37,115,000

-0.03822

22-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,570.00

1,580.00

1,530.00

1,570.00

43,458,500

0.019481

21-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,540.00

1,550.00

1,520.00

1,540.00

17,112,000

0.006536

20-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,530.00

1,540.00

1,510.00

1,530.00

23,938,500

0.02

17-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,500.00

1,520.00

1,490.00

1,500.00

6,822,500

-0.00662

16-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,510.00

1,540.00

1,510.00

1,510.00

18,026,500

0

15-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,510.00

1,540.00

1,500.00

1,510.00

18,755,500

-0.00658

14-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,520.00

1,520.00

1,470.00

1,520.00

24,938,500

0.034014

13-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,520.00

1,460.00

1,470.00

26,538,500

13-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,470.00 25.50 Dividend

10-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,510.00

1,540.00

1,510.00

1,510.00

21,837,000

-0.01948

9-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,540.00

1,540.00

1,540.00

1,540.00

0

0

8-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,540.00

1,560.00

1,520.00

1,540.00

25,261,500

-0.00645

7-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,550.00

1,560.00

1,520.00

1,550.00

18,634,500

0.006494

6-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,540.00

1,540.00

1,500.00

1,540.00

18,784,500

0.019868

3-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,510.00

1,620.00

1,490.00

1,510.00

41,099,000

-0.0443

2-May-13

SSIA

SURYA SEMESTA INTERNUSA Tbk.

1,580.00

1,650.00

1,580.00

1,580.00

36,961,500

367

#DIV/0! -1

#DIV/0!

Date

Kode

Nama Perusahaan

10-Mar-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

7-Mar-14

TLKM

6-Mar-14

Open

Low

2,260.00

2,260.00

2,175.00

2,185.00

302,480,800

-0.0479303

TELEKOMUNIKASI INDONESIA Tbk.

2,325.00

2,325.00

2,275.00

2,295.00

179,233,400

-0.0064935

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,320.00

2,340.00

2,300.00

2,310.00

67,358,000

-0.0043103

5-Mar-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,325.00

2,340.00

2,315.00

2,320.00

81,012,700

0.0086957

4-Mar-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,295.00

2,310.00

2,275.00

2,300.00

67,568,600

0

3-Mar-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,310.00

2,310.00

2,285.00

2,300.00

55,706,500

-0.0107527

28-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,285.00

2,325.00

2,285.00

2,325.00

77,853,600

0.0175055

27-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,285.00

2,290.00

2,275.00

2,285.00

51,654,100

0

26-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,310.00

2,270.00

2,285.00

133,970,000

-0.0021834

25-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,380.00

2,380.00

2,285.00

2,290.00

109,895,400

-0.0357895

24-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,400.00

2,420.00

2,365.00

2,375.00

116,059,400

-0.0104167

21-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,380.00

2,420.00

2,375.00

2,400.00

122,935,900

0.0169492

20-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,325.00

2,375.00

2,320.00

2,360.00

160,660,300

0.0128755

19-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,315.00

2,340.00

2,310.00

2,330.00

120,156,400

0.010846

18-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,285.00

2,315.00

2,275.00

2,305.00

90,236,800

0.0131868

17-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,255.00

2,280.00

2,250.00

2,275.00

119,235,400

0.0111111

14-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,265.00

2,275.00

2,250.00

2,250.00

56,708,400

-0.0066225

13-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,290.00

2,290.00

2,265.00

2,265.00

97,344,200

-0.010917

12-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,280.00

2,295.00

2,260.00

2,290.00

132,252,200

0.0065934

11-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,290.00

2,260.00

2,275.00

103,091,300

-0.0087146

10-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,310.00

2,320.00

2,295.00

2,295.00

81,759,000

0

7-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,310.00

2,285.00

2,295.00

89,293,100

-0.0043384

6-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,310.00

2,235.00

2,305.00

156,438,800

0.0313199

5-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,245.00

2,245.00

2,225.00

2,235.00

51,822,100

0.0182232

4-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,195.00

2,230.00

2,170.00

2,195.00

84,787,100

-0.0112613

368

Close

Volume

ACTUAL RETURN

High

3-Feb-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,265.00

2,220.00

2,220.00

59,464,200

-0.0241758

31-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,275.00

2,275.00

2,275.00

0

0

30-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,195.00

2,275.00

2,185.00

2,275.00

137,604,700

0.0201794

29-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,165.00

2,255.00

2,165.00

2,230.00

98,500,700

0.0372093

28-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,165.00

2,115.00

2,150.00

63,022,000

0

27-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,175.00

2,100.00

2,150.00

79,202,500

-0.0271493

24-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,210.00

2,235.00

2,190.00

2,210.00

85,992,300

-0.0067416

23-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,230.00

2,240.00

2,205.00

2,225.00

83,549,700

-0.0022422

22-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,245.00

2,180.00

2,230.00

100,488,800

-0.0110865

21-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,240.00

2,255.00

2,225.00

2,255.00

53,197,000

0.0022222

20-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,205.00

2,250.00

2,205.00

2,250.00

55,963,300

0.011236

17-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,215.00

2,250.00

2,215.00

2,225.00

57,115,800

-0.0022422

16-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,235.00

2,265.00

2,210.00

2,230.00

93,772,300

0.0113379

15-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,240.00

2,175.00

2,205.00

178,597,800

-0.0067568

14-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,220.00

2,220.00

2,220.00

2,220.00

0

0

13-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,180.00

2,240.00

2,175.00

2,220.00

159,876,500

0.034965

10-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,085.00

2,155.00

2,075.00

2,145.00

95,283,500

0.028777

9-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,115.00

2,085.00

2,085.00

71,932,000

-0.0071429

8-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,085.00

2,100.00

2,065.00

2,100.00

84,514,500

0.0144928

7-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,085.00

2,085.00

2,060.00

2,070.00

73,637,100

-0.0071942

6-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,175.00

2,175.00

2,065.00

2,085.00

81,736,300

-0.0188235

3-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,175.00

2,100.00

2,125.00

60,001,000

-0.0229885

2-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,175.00

2,200.00

2,150.00

2,175.00

44,446,000

0.0116279

1-Jan-14

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,150.00

2,150.00

2,150.00

0

0

31-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,150.00

2,150.00

2,150.00

0

0

30-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,150.00

2,125.00

2,150.00

52,862,000

0.0117647

369

27-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,150.00

2,075.00

2,125.00

51,949,500

0

26-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,125.00

2,125.00

2,125.00

0

0

25-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,125.00

2,125.00

2,125.00

0

0

24-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,150.00

2,075.00

2,125.00

55,390,500

0.0240964

23-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,125.00

2,025.00

2,075.00

106,619,000

-0.0119048

20-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,150.00

2,075.00

2,100.00

108,210,500

-0.0117647

19-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,150.00

2,100.00

2,125.00

115,378,000

0.0240964

18-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,075.00

2,100.00

2,050.00

2,075.00

110,170,000

0.0121951

17-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,100.00

2,025.00

2,050.00

166,180,500

-0.0120482

16-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,075.00

2,100.00

2,050.00

2,075.00

83,270,500

0

13-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,125.00

2,050.00

2,075.00

127,414,500

0

12-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,050.00

2,125.00

2,050.00

2,075.00

122,269,500

-0.0119048

11-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,025.00

2,100.00

2,025.00

2,100.00

182,320,000

0.037037

10-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,050.00

2,075.00

2,025.00

2,025.00

224,616,500

0

9-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,025.00

2,050.00

1,980.00

2,025.00

217,082,500

0.0125

6-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,050.00

2,050.00

1,990.00

2,000.00

207,724,000

-0.0243902

5-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,125.00

2,000.00

2,050.00

179,661,000

-0.0238095

4-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,150.00

2,100.00

2,100.00

83,152,500

-0.0232558

3-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,175.00

2,200.00

2,100.00

2,150.00

82,436,500

-0.0227273

2-Dec-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,200.00

2,150.00

2,200.00

22,662,500

0.0114943

29-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,175.00

2,125.00

2,175.00

50,601,000

0.0116279

28-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,150.00

2,100.00

2,150.00

60,913,000

0.0117647

27-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,075.00

2,125.00

2,075.00

2,125.00

128,729,000

0.0493827

26-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,150.00

2,025.00

2,025.00

230,524,000

-0.0581395

25-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,175.00

2,125.00

2,150.00

70,234,000

0

22-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,225.00

2,150.00

2,150.00

108,121,500

-0.0337079

370

21-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,225.00

2,175.00

2,225.00

97,510,500

0

20-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,250.00

2,175.00

2,225.00

136,813,000

-0.021978

19-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,275.00

2,200.00

2,275.00

52,449,500

0.0224719

18-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,175.00

2,225.00

2,175.00

2,225.00

87,649,500

0.0229885

15-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,225.00

2,125.00

2,175.00

91,929,500

0

14-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,200.00

2,150.00

2,175.00

91,585,000

0.0235294

13-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,200.00

2,100.00

2,125.00

166,392,500

-0.0449438

12-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,250.00

2,200.00

2,225.00

65,346,000

0

11-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,275.00

2,225.00

2,225.00

100,433,000

-0.021978

8-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,300.00

2,250.00

2,275.00

119,428,500

0

7-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,300.00

2,250.00

2,275.00

109,366,500

0

6-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,300.00

2,250.00

2,275.00

130,402,000

-0.0215054

5-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,325.00

2,325.00

2,325.00

2,325.00

0

0

4-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,325.00

2,250.00

2,325.00

63,125,500

0.0108696

1-Nov-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,350.00

2,300.00

2,300.00

93,561,000

-0.0212766

31-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,350.00

2,225.00

2,350.00

175,641,000

0.0217391

30-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,325.00

2,275.00

2,300.00

102,476,000

0

29-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,300.00

2,225.00

2,300.00

81,925,000

0.010989

28-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,275.00

2,200.00

2,275.00

103,357,500

0.045977

25-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,250.00

2,150.00

2,175.00

122,372,000

-0.0224719

24-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,300.00

2,200.00

2,225.00

123,026,500

-0.0111111

23-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,300.00

2,225.00

2,250.00

113,433,500

0

22-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,300.00

2,225.00

2,250.00

146,869,500

-0.0322581

21-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,350.00

2,375.00

2,275.00

2,325.00

84,729,500

-0.0106383

18-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,350.00

2,275.00

2,350.00

63,748,500

0.0107527

17-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,350.00

2,275.00

2,325.00

65,266,000

0.021978

371

16-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,300.00

2,200.00

2,275.00

105,367,000

-0.0215054

15-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,325.00

2,325.00

2,325.00

2,325.00

0

0

14-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,325.00

2,325.00

2,325.00

2,325.00

0

0

11-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,350.00

2,350.00

2,300.00

2,325.00

108,595,000

0

10-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,325.00

2,250.00

2,325.00

81,710,500

0.021978

9-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,300.00

2,225.00

2,275.00

134,366,500

0.0224719

8-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,250.00

2,200.00

2,225.00

78,668,000

-0.0111111

7-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,275.00

2,200.00

2,250.00

54,716,000

0

4-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,250.00

2,175.00

2,250.00

67,581,500

0.011236

3-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,225.00

2,200.00

2,225.00

51,035,500

0.0113636

2-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,175.00

2,225.00

2,175.00

2,200.00

84,952,000

0.0232558

1-Oct-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,175.00

2,100.00

2,150.00

69,872,500

0.0238095

30-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,150.00

2,075.00

2,100.00

137,816,500

-0.0344828

27-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,200.00

2,150.00

2,175.00

100,720,500

0.0116279

26-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,250.00

2,125.00

2,150.00

124,709,000

0

25-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,175.00

2,050.00

2,150.00

190,404,500

-0.0227273

24-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,250.00

2,175.00

2,200.00

102,855,000

-0.032967

23-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,250.00

2,275.00

2,200.00

2,275.00

85,687,000

-0.0215054

20-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,375.00

2,300.00

2,325.00

76,113,000

-0.0210526

19-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,300.00

2,450.00

2,300.00

2,375.00

171,275,500

0.0674157

18-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,275.00

2,275.00

2,175.00

2,225.00

65,105,000

-0.0111111

17-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,275.00

2,200.00

2,250.00

124,701,500

0.011236

16-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,250.00

2,200.00

2,225.00

120,217,000

0.0113636

13-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,225.00

2,150.00

2,200.00

113,031,500

-0.011236

12-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,250.00

2,150.00

2,225.00

99,842,000

0.0229885

11-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,225.00

2,275.00

2,100.00

2,175.00

215,712,000

-0.0113636

372

10-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,125.00

2,200.00

2,075.00

2,200.00

218,278,500

0.060241

9-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,025.00

2,100.00

2,025.00

2,075.00

131,547,000

0.0427136

6-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,025.00

2,050.00

1,950.00

1,990.00

198,064,000

-0.005

5-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,100.00

2,150.00

1,990.00

2,000.00

147,371,000

-0.047619

4-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,200.00

2,075.00

2,100.00

106,755,500

-0.0454545

3-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,175.00

2,225.00

2,175.00

2,200.00

50,207,000

0.0232558

2-Sep-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,225.00

2,100.00

2,150.00

63,655,500

-0.0227273

30-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,200.00

2,250.00

2,150.00

2,200.00

109,446,500

-0.011236

29-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,150.00

2,250.00

2,100.00

2,225.00

105,664,500

0.0348837

28-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

2,025.00

2,375.00

1,980.00

2,150.00

140,114,000

#DIV/0!

28-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

27-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,600.00

10,650.00

10,000.00

10,100.00

128,692,500

-0.0516432

26-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,800.00

10,850.00

10,600.00

10,650.00

81,722,500

-0.0093023

23-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,800.00

11,000.00

10,600.00

10,750.00

84,685,000

0.0093897

22-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,600.00

10,900.00

10,600.00

10,650.00

145,652,500

-0.0273973

21-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,600.00

11,250.00

10,500.00

10,950.00

202,245,000

0.0528846

20-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,200.00

10,700.00

9,900.00

10,400.00

229,065,000

-0.0188679

19-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,850.00

11,000.00

10,500.00

10,600.00

130,175,000

-0.0660793

16-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,900.00

11,900.00

11,350.00

11,350.00

138,227,500

-0.0502092

15-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

12,100.00

11,750.00

11,950.00

99,700,000

0.0042017

14-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,750.00

11,900.00

11,700.00

11,900.00

59,555,000

0.017094

13-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,900.00

11,950.00

11,700.00

11,700.00

97,225,000

-0.0126582

12-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,900.00

12,100.00

11,850.00

11,850.00

108,935,000

-0.0125

9-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,000.00

12,000.00

12,000.00

12,000.00

0

0

8-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,000.00

12,000.00

12,000.00

12,000.00

0

0

5: 1 Stock Split

373

-1

7-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,000.00

12,000.00

12,000.00

12,000.00

0

0

6-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,000.00

12,000.00

12,000.00

12,000.00

0

0

5-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,000.00

12,000.00

12,000.00

12,000.00

0

0

2-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,200.00

12,200.00

12,000.00

12,000.00

54,575,000

0

1-Aug-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,950.00

12,050.00

11,900.00

12,000.00

79,205,000

0.0084034

31-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

11,900.00

11,650.00

11,900.00

86,822,500

0.012766

30-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,400.00

11,850.00

11,350.00

11,750.00

79,955,000

0.0307018

29-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,600.00

11,700.00

11,300.00

11,400.00

55,790,000

-0.0214592

26-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

11,900.00

11,650.00

11,650.00

71,982,500

-0.0042735

25-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

11,850.00

11,600.00

11,700.00

92,747,500

-0.0084746

24-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,500.00

12,000.00

11,500.00

11,800.00

81,982,500

-0.0166667

23-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,900.00

12,000.00

11,800.00

12,000.00

105,552,500

0.0212766

22-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,000.00

12,000.00

11,650.00

11,750.00

99,952,500

0.0085837

19-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,500.00

11,750.00

11,400.00

11,650.00

90,492,500

0.0219298

18-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,300.00

11,550.00

11,250.00

11,400.00

196,995,000

0.0088496

17-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,500.00

11,550.00

11,200.00

11,300.00

122,885,000

-0.0173913

16-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,750.00

11,850.00

11,500.00

11,500.00

79,697,500

-0.0295359

15-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,850.00

11,900.00

11,650.00

11,850.00

99,732,500

0

12-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,700.00

12,200.00

11,700.00

11,850.00

205,670,000

0.0171674

11-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,350.00

11,800.00

11,300.00

11,650.00

175,910,000

0.0309735

10-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,000.00

11,400.00

11,000.00

11,300.00

190,850,000

0.0272727

9-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,100.00

11,350.00

11,000.00

11,000.00

131,332,500

0.0091743

8-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,800.00

11,200.00

10,800.00

10,900.00

105,267,500

-0.0090909

5-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,000.00

11,200.00

11,000.00

11,000.00

60,670,000

0.0091743

4-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,800.00

11,200.00

10,750.00

10,900.00

76,065,000

0.0331754

3-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,500.00

10,750.00

10,500.00

10,550.00

178,655,000

-0.0186047

374

2-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,950.00

11,000.00

10,750.00

10,750.00

92,212,500

-0.0137615

1-Jul-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,900.00

11,250.00

10,850.00

10,900.00

86,265,000

-0.0311111

28-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,250.00

11,250.00

10,900.00

11,250.00

182,437,500

0.0416667

27-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,800.00

11,300.00

10,500.00

10,800.00

208,745,000

0.0536585

26-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,250.00

10,400.00

9,500.00

10,250.00

245,915,000

0.0512821

25-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

9,750.00

10,100.00

9,650.00

9,750.00

184,105,000

-0.025

24-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,000.00

10,250.00

9,900.00

10,000.00

147,670,000

0.0050251

21-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

9,950.00

10,350.00

9,850.00

9,950.00

237,425,000

-0.052381

20-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,500.00

10,700.00

10,150.00

10,500.00

157,067,500

-0.0454545

19-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,000.00

11,400.00

10,800.00

11,000.00

107,137,500

0.0138249

18-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,850.00

11,100.00

10,450.00

10,850.00

169,845,000

0.0432692

17-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,400.00

10,750.00

10,350.00

10,400.00

109,685,000

-0.014218

14-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,550.00

10,850.00

10,300.00

10,550.00

147,550,000

0.0343137

13-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,200.00

10,650.00

10,050.00

10,200.00

212,940,000

-0.0097087

12-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,300.00

10,500.00

9,700.00

10,300.00

208,075,000

0.03

11-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,000.00

10,550.00

9,850.00

10,000.00

248,872,500

-0.047619

10-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

10,500.00

11,150.00

10,350.00

10,500.00

177,525,000

-0.0454545

7-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,000.00

11,250.00

10,800.00

11,000.00

231,427,500

-0.0178571

6-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,200.00

11,200.00

11,200.00

11,200.00

0

0

5-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,200.00

11,400.00

11,200.00

11,200.00

118,007,500

-0.0132159

4-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,350.00

11,650.00

11,150.00

11,350.00

117,660,000

-0.004386

3-Jun-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,400.00

11,700.00

11,050.00

11,400.00

206,020,000

0.0316742

31-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,050.00

11,900.00

11,050.00

11,050.00

486,750,000

-0.0675105

30-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,850.00

12,150.00

11,850.00

11,850.00

141,920,000

#DIV/0!

30-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

370.683014 Dividend

375

-1

29-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,400.00

12,500.00

12,300.00

12,400.00

111,012,500

0.0081301

28-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,300.00

12,400.00

12,000.00

12,300.00

97,247,500

0.0081967

27-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,200.00

12,300.00

12,050.00

12,200.00

86,650,000

-0.0081301

24-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,300.00

12,400.00

12,250.00

12,300.00

69,085,000

0.0081967

23-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,200.00

12,400.00

12,050.00

12,200.00

153,887,500

-0.0121457

22-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,350.00

12,450.00

12,150.00

12,350.00

87,825,000

0.0081633

21-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,250.00

12,600.00

12,200.00

12,250.00

129,855,000

-0.004065

20-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

12,300.00

12,900.00

12,150.00

12,300.00

142,417,500

0.0292887

17-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,950.00

12,050.00

11,900.00

11,950.00

78,335,000

0.0042017

16-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,900.00

12,100.00

11,850.00

11,900.00

100,317,500

0

15-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,900.00

12,100.00

11,800.00

11,900.00

162,527,500

0.0042194

14-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,850.00

11,900.00

11,700.00

11,850.00

72,282,500

0

13-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,850.00

11,900.00

11,600.00

11,850.00

86,107,500

0

10-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,850.00

11,900.00

11,700.00

11,850.00

90,800,000

0.0042373

9-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

11,800.00

11,800.00

11,800.00

0

0

8-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

11,800.00

11,600.00

11,800.00

63,865,000

0.008547

7-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,700.00

11,750.00

11,500.00

11,700.00

79,560,000

0.0086207

6-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,600.00

11,750.00

11,400.00

11,600.00

81,867,500

0.0265487

3-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,300.00

11,800.00

11,300.00

11,300.00

87,995,000

-0.0423729

2-May-13

TLKM

TELEKOMUNIKASI INDONESIA Tbk.

11,800.00

11,800.00

11,550.00

11,800.00

68,327,500

#DIV/0!

376

Date

Open

High

Nama Perusahaan

10-Mar-14

UNTR

UNITED TRACTORS Tbk.

19,400.00

19,475.00

19,150.00

19,350.00

3,182,400

-0.0025773

7-Mar-14

UNTR

UNITED TRACTORS Tbk.

20,100.00

20,200.00

19,350.00

19,400.00

3,585,700

-0.03

6-Mar-14

UNTR

UNITED TRACTORS Tbk.

19,500.00

20,100.00

19,175.00

20,000.00

3,710,400

0.0309278

5-Mar-14

UNTR

UNITED TRACTORS Tbk.

19,200.00

19,450.00

19,050.00

19,400.00

4,140,400

0.0183727

4-Mar-14

UNTR

UNITED TRACTORS Tbk.

18,750.00

19,125.00

18,750.00

19,050.00

2,518,800

0.0106101

3-Mar-14

UNTR

UNITED TRACTORS Tbk.

18,800.00

18,900.00

18,600.00

18,850.00

1,739,500

-0.0065876

28-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,550.00

19,000.00

18,550.00

18,975.00

7,004,400

0.0229111

27-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,350.00

18,675.00

18,325.00

18,550.00

4,801,100

0.0122783

26-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,400.00

18,475.00

18,300.00

18,325.00

4,477,500

-0.0081191

25-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,600.00

18,600.00

18,425.00

18,475.00

2,381,500

-0.0026991

24-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,600.00

18,675.00

18,400.00

18,525.00

1,675,300

-0.0040323

21-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,550.00

18,725.00

18,525.00

18,600.00

3,021,200

-0.002681

20-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,500.00

18,650.00

18,450.00

18,650.00

1,999,100

0.0040377

19-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,575.00

18,600.00

18,350.00

18,575.00

2,891,400

0.0026991

18-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,500.00

18,650.00

18,425.00

18,525.00

2,374,000

0.0027064

17-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,325.00

18,500.00

18,225.00

18,475.00

2,092,700

0.0095628

14-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,800.00

18,850.00

18,300.00

18,300.00

3,256,400

-0.0174497

13-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,500.00

18,850.00

18,375.00

18,625.00

3,659,900

0.0067568

12-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,500.00

18,600.00

18,375.00

18,500.00

2,644,000

0.00271

11-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,000.00

18,600.00

17,975.00

18,450.00

8,746,700

0.0264256

10-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,375.00

18,400.00

17,950.00

17,975.00

6,678,500

-0.0123626

7-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,000.00

18,300.00

17,725.00

18,200.00

9,095,400

0.0167598

6-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,175.00

18,175.00

17,800.00

17,900.00

4,532,000

-0.0041725

5-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,550.00

18,625.00

17,950.00

17,975.00

3,976,600

-0.0177596

4-Feb-14

UNTR

UNITED TRACTORS Tbk.

18,300.00

18,750.00

18,300.00

18,300.00

3,421,500

-0.0355731

377

Low

Close

Volume

ACTUAL RETURN

Kode

3-Feb-14

UNTR

UNITED TRACTORS Tbk.

19,300.00

19,300.00

18,800.00

18,975.00

1,573,700

-0.0168394

31-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,300.00

19,300.00

19,300.00

19,300.00

0

0

30-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,400.00

18,850.00

19,300.00

4,053,700

-0.0051546

29-Jan-14

UNTR

UNITED TRACTORS Tbk.

18,700.00

19,675.00

18,700.00

19,400.00

3,646,700

0.0374332

28-Jan-14

UNTR

UNITED TRACTORS Tbk.

18,650.00

19,050.00

18,500.00

18,700.00

3,253,500

0.002681

27-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,300.00

19,300.00

18,650.00

18,650.00

2,582,400

-0.0532995

24-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,700.00

20,850.00

19,700.00

19,700.00

2,627,000

-0.0596659

23-Jan-14

UNTR

UNITED TRACTORS Tbk.

21,100.00

21,200.00

20,325.00

20,950.00

2,455,800

0

22-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,900.00

20,950.00

19,750.00

20,950.00

5,316,600

0.0580808

21-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,700.00

19,800.00

19,400.00

19,800.00

1,728,700

0.0153846

20-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,625.00

19,650.00

19,325.00

19,500.00

1,827,800

0.0103627

17-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,175.00

19,300.00

19,000.00

19,300.00

1,585,400

0.0157895

16-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,050.00

19,100.00

18,900.00

19,000.00

1,547,800

0.0092961

15-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,300.00

19,300.00

18,800.00

18,825.00

2,871,700

-0.0092105

14-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,000.00

19,000.00

19,000.00

0

0

13-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,100.00

19,100.00

18,950.00

19,000.00

3,215,000

0

10-Jan-14

UNTR

UNITED TRACTORS Tbk.

18,750.00

19,200.00

18,750.00

19,000.00

3,897,100

0.0106383

9-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,600.00

19,700.00

18,800.00

18,800.00

3,132,600

-0.033419

8-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,600.00

19,900.00

19,350.00

19,450.00

1,859,200

-0.0151899

7-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,500.00

19,825.00

19,500.00

19,750.00

2,666,500

0.0141207

6-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,550.00

19,550.00

19,350.00

19,475.00

2,930,200

-0.0038363

3-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,300.00

19,900.00

18,900.00

19,550.00

2,425,500

0.0103359

2-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,450.00

19,000.00

19,350.00

1,281,500

0.0184211

1-Jan-14

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,000.00

19,000.00

19,000.00

0

0

31-Dec-13

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,000.00

19,000.00

19,000.00

0

0

30-Dec-13

UNTR

UNITED TRACTORS Tbk.

19,100.00

19,100.00

18,550.00

19,000.00

1,151,500

0.0133333

378

27-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,900.00

19,100.00

18,700.00

18,750.00

1,247,000

0

26-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,750.00

18,750.00

18,750.00

18,750.00

0

0

25-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,750.00

18,750.00

18,750.00

18,750.00

0

0

24-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,850.00

18,900.00

18,650.00

18,750.00

694,500

0

23-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,500.00

18,800.00

18,500.00

18,750.00

1,117,000

0.0026738

20-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,500.00

18,900.00

18,500.00

18,700.00

1,614,500

0.0053763

19-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,450.00

18,600.00

18,250.00

18,600.00

2,500,000

0.0247934

18-Dec-13

UNTR

UNITED TRACTORS Tbk.

17,900.00

18,300.00

17,900.00

18,150.00

2,609,000

-0.013587

17-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,150.00

18,600.00

18,150.00

18,400.00

2,621,000

0.010989

16-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,400.00

18,400.00

18,100.00

18,200.00

1,151,500

-0.0135501

13-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,600.00

18,750.00

18,300.00

18,450.00

2,979,000

-0.0212202

12-Dec-13

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,300.00

18,800.00

18,850.00

3,017,500

-0.0283505

11-Dec-13

UNTR

UNITED TRACTORS Tbk.

19,550.00

19,550.00

19,200.00

19,400.00

2,111,000

0.0104167

10-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,950.00

19,550.00

18,900.00

19,200.00

3,741,000

0.0131926

9-Dec-13

UNTR

UNITED TRACTORS Tbk.

19,250.00

19,350.00

18,950.00

18,950.00

2,153,500

0.0026455

6-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,700.00

19,300.00

18,600.00

18,900.00

1,515,000

0

5-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,400.00

19,000.00

18,400.00

18,900.00

3,802,500

0.016129

4-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,550.00

18,800.00

18,350.00

18,600.00

2,628,000

0

3-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,550.00

18,800.00

18,550.00

18,600.00

1,987,000

-0.008

2-Dec-13

UNTR

UNITED TRACTORS Tbk.

18,350.00

18,800.00

18,350.00

18,750.00

1,931,000

0.0273973

29-Nov-13

UNTR

UNITED TRACTORS Tbk.

18,350.00

18,600.00

18,250.00

18,250.00

2,589,500

-0.0054496

28-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,200.00

19,200.00

18,300.00

18,350.00

5,624,500

-0.0541237

27-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,700.00

20,000.00

19,250.00

19,400.00

2,497,500

-0.0025707

26-Nov-13

UNTR

UNITED TRACTORS Tbk.

20,300.00

20,750.00

19,450.00

19,450.00

3,331,500

-0.069378

25-Nov-13

UNTR

UNITED TRACTORS Tbk.

20,250.00

20,900.00

20,250.00

20,900.00

3,249,000

0.0320988

22-Nov-13

UNTR

UNITED TRACTORS Tbk.

20,400.00

20,400.00

19,950.00

20,250.00

2,294,500

0.0125

379

21-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,900.00

20,200.00

19,900.00

20,000.00

1,964,000

-0.0074442

20-Nov-13

UNTR

UNITED TRACTORS Tbk.

20,250.00

20,500.00

20,000.00

20,150.00

9,490,000

0

19-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,700.00

20,150.00

19,650.00

20,150.00

4,962,000

0.0254453

18-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,200.00

19,650.00

19,200.00

19,650.00

2,442,000

0.0452128

15-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,450.00

19,500.00

18,800.00

18,800.00

1,141,500

-0.0131234

14-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,000.00

19,500.00

18,850.00

19,050.00

1,299,000

0.0132979

13-Nov-13

UNTR

UNITED TRACTORS Tbk.

18,800.00

19,150.00

18,800.00

18,800.00

2,764,500

-0.0233766

12-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,500.00

19,500.00

19,100.00

19,250.00

2,173,000

-0.0128205

11-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,350.00

19,550.00

19,100.00

19,500.00

4,802,000

0.0077519

8-Nov-13

UNTR

UNITED TRACTORS Tbk.

19,100.00

19,500.00

18,800.00

19,350.00

2,116,000

0.0078125

7-Nov-13

UNTR

UNITED TRACTORS Tbk.

18,500.00

19,600.00

18,400.00

19,200.00

11,922,500

0.0491803

6-Nov-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

18,300.00

17,200.00

18,300.00

2,402,000

0.0457143

5-Nov-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

17,500.00

17,500.00

17,500.00

0

0

4-Nov-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

17,650.00

17,500.00

17,500.00

942,500

0

1-Nov-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

17,850.00

17,500.00

17,500.00

1,366,000

0

31-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,700.00

18,100.00

17,500.00

17,500.00

1,680,500

-0.0437158

30-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

18,300.00

17,500.00

18,300.00

1,744,000

0.0397727

29-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,100.00

18,100.00

17,600.00

17,600.00

1,364,000

-0.0222222

28-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,650.00

18,100.00

17,650.00

18,000.00

1,617,000

0.01983

25-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,600.00

17,700.00

17,550.00

17,650.00

611,000

0

24-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

17,700.00

17,400.00

17,650.00

1,601,500

0.0085714

23-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,000.00

18,000.00

17,400.00

17,500.00

3,858,000

-0.0112994

22-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,250.00

18,250.00

17,650.00

17,700.00

1,488,500

-0.0247934

21-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,250.00

18,450.00

17,900.00

18,150.00

2,147,000

-0.0027473

18-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,200.00

18,300.00

18,050.00

18,200.00

1,686,500

0.0055249

17-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,750.00

18,800.00

17,900.00

18,100.00

3,562,000

-0.0320856

380

16-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,700.00

18,900.00

18,300.00

18,700.00

2,471,000

0

15-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,700.00

18,700.00

18,700.00

18,700.00

0

0

14-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,700.00

18,700.00

18,700.00

18,700.00

0

0

11-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,200.00

18,700.00

18,200.00

18,700.00

4,865,000

0.0274725

10-Oct-13

UNTR

UNITED TRACTORS Tbk.

18,300.00

18,350.00

17,900.00

18,200.00

4,411,500

0

9-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

18,200.00

17,100.00

18,200.00

5,244,500

0.0581395

8-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

17,300.00

17,100.00

17,200.00

1,464,500

0

7-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,300.00

17,300.00

16,900.00

17,200.00

1,540,000

0

4-Oct-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

17,200.00

17,100.00

17,200.00

1,250,500

0.005848

3-Oct-13

UNTR

UNITED TRACTORS Tbk.

16,700.00

17,150.00

16,700.00

17,100.00

1,554,000

3-Oct-13

UNTR

UNITED TRACTORS Tbk.

148.75 Dividend

2-Oct-13

UNTR

UNITED TRACTORS Tbk.

16,700.00

16,700.00

16,500.00

16,600.00

785,500

0.0121951

1-Oct-13

UNTR

UNITED TRACTORS Tbk.

16,550.00

16,650.00

16,400.00

16,400.00

1,548,500

0.006135

30-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,800.00

16,850.00

16,300.00

16,300.00

2,710,000

-0.035503

27-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

17,100.00

16,900.00

16,900.00

1,475,000

-0.0116959

26-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

17,200.00

17,000.00

17,100.00

1,852,500

0

25-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,500.00

17,100.00

16,500.00

17,100.00

2,291,000

0.0029326

24-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,350.00

17,500.00

16,850.00

17,050.00

3,205,500

-0.0172911

23-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,150.00

17,500.00

16,900.00

17,350.00

2,563,500

0.0028902

20-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,600.00

17,700.00

17,050.00

17,300.00

2,782,000

-0.0225989

19-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

18,100.00

17,400.00

17,700.00

5,477,000

0.0381232

18-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,700.00

17,150.00

16,700.00

17,050.00

2,232,500

0.0029412

17-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,150.00

16,850.00

17,000.00

3,760,500

0

16-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,800.00

17,150.00

16,700.00

17,000.00

2,482,000

0.021021

13-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,050.00

17,200.00

16,650.00

16,650.00

3,626,500

-0.0375723

#DIV/0! -1

381

12-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

17,450.00

17,100.00

17,300.00

1,228,000

-0.0057471

11-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,400.00

17,400.00

17,050.00

17,400.00

2,421,500

0.0235294

10-Sep-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

18,300.00

16,850.00

17,000.00

10,711,500

0.0119048

9-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,350.00

16,800.00

16,350.00

16,800.00

3,356,000

0.0306748

6-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,350.00

16,450.00

16,150.00

16,300.00

1,597,000

0

5-Sep-13

UNTR

UNITED TRACTORS Tbk.

15,800.00

16,400.00

15,650.00

16,300.00

4,030,500

0.0349206

4-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,150.00

16,450.00

15,500.00

15,750.00

1,855,000

-0.0425532

3-Sep-13

UNTR

UNITED TRACTORS Tbk.

15,900.00

16,600.00

15,900.00

16,450.00

1,811,500

0.031348

2-Sep-13

UNTR

UNITED TRACTORS Tbk.

16,100.00

16,300.00

15,600.00

15,950.00

1,749,500

0.0094937

30-Aug-13

UNTR

UNITED TRACTORS Tbk.

15,900.00

16,000.00

15,700.00

15,800.00

1,763,000

-0.0125

29-Aug-13

UNTR

UNITED TRACTORS Tbk.

15,000.00

16,000.00

15,000.00

16,000.00

2,844,500

0.0289389

28-Aug-13

UNTR

UNITED TRACTORS Tbk.

14,850.00

15,600.00

14,700.00

15,550.00

3,944,000

0.0163399

27-Aug-13

UNTR

UNITED TRACTORS Tbk.

14,950.00

15,550.00

14,850.00

15,300.00

2,902,000

0.0065789

26-Aug-13

UNTR

UNITED TRACTORS Tbk.

15,300.00

15,850.00

15,150.00

15,200.00

2,150,500

0.0033003

23-Aug-13

UNTR

UNITED TRACTORS Tbk.

15,400.00

15,600.00

15,000.00

15,150.00

4,247,000

0.0066445

22-Aug-13

UNTR

UNITED TRACTORS Tbk.

14,000.00

15,050.00

13,650.00

15,050.00

5,448,000

0.0451389

21-Aug-13

UNTR

UNITED TRACTORS Tbk.

14,600.00

14,900.00

14,150.00

14,400.00

4,207,500

0

20-Aug-13

UNTR

UNITED TRACTORS Tbk.

15,500.00

15,800.00

14,050.00

14,400.00

5,520,500

-0.0798722

19-Aug-13

UNTR

UNITED TRACTORS Tbk.

16,900.00

16,950.00

15,650.00

15,650.00

4,935,500

-0.0821114

16-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,350.00

17,550.00

17,000.00

17,050.00

1,841,000

-0.03125

15-Aug-13

UNTR

UNITED TRACTORS Tbk.

18,100.00

18,100.00

17,550.00

17,600.00

748,500

-0.0537634

14-Aug-13

UNTR

UNITED TRACTORS Tbk.

18,900.00

19,000.00

18,400.00

18,600.00

2,553,500

0.0081301

13-Aug-13

UNTR

UNITED TRACTORS Tbk.

18,200.00

18,950.00

18,100.00

18,450.00

3,274,000

0.0081967

12-Aug-13

UNTR

UNITED TRACTORS Tbk.

16,550.00

18,300.00

16,550.00

18,300.00

7,015,000

0.0764706

9-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,000.00

17,000.00

17,000.00

0

0

8-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,000.00

17,000.00

17,000.00

0

0

382

7-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,000.00

17,000.00

17,000.00

0

0

6-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,000.00

17,000.00

17,000.00

0

0

5-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,000.00

17,000.00

17,000.00

0

0

2-Aug-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,250.00

16,650.00

17,000.00

1,192,500

-0.005848

1-Aug-13

UNTR

UNITED TRACTORS Tbk.

16,900.00

17,300.00

16,900.00

17,100.00

2,921,500

0.0178571

31-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,800.00

17,300.00

16,700.00

16,800.00

3,261,500

-0.0059172

30-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,650.00

16,900.00

16,600.00

16,900.00

1,908,000

0.0242424

29-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,500.00

16,500.00

16,150.00

16,500.00

2,107,500

0.0060976

26-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,150.00

16,500.00

16,150.00

16,400.00

861,000

0.0154799

25-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,400.00

16,500.00

16,150.00

16,150.00

1,713,000

-0.0092025

24-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,900.00

17,000.00

16,200.00

16,300.00

2,720,000

-0.035503

23-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,350.00

16,900.00

16,350.00

16,900.00

4,330,000

0.04

22-Jul-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

17,150.00

16,200.00

16,250.00

2,085,000

-0.0497076

19-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,650.00

17,100.00

16,600.00

17,100.00

1,915,500

0.0363636

18-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,600.00

16,700.00

16,500.00

16,500.00

2,059,500

-0.0030211

17-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,900.00

17,000.00

16,500.00

16,550.00

1,787,500

-0.014881

16-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,850.00

17,200.00

16,650.00

16,800.00

3,314,500

-0.0232558

15-Jul-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,200.00

16,700.00

17,200.00

2,315,000

0.0117647

12-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,550.00

17,000.00

16,550.00

17,000.00

2,224,000

0.0271903

11-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,800.00

16,900.00

16,250.00

16,550.00

3,671,000

-0.008982

10-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,250.00

16,750.00

16,150.00

16,700.00

2,314,000

0.04375

9-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,000.00

16,450.00

16,000.00

16,000.00

2,884,500

0

8-Jul-13

UNTR

UNITED TRACTORS Tbk.

17,400.00

17,400.00

16,000.00

16,000.00

4,427,500

-0.0751445

5-Jul-13

UNTR

UNITED TRACTORS Tbk.

17,700.00

17,800.00

17,300.00

17,300.00

1,079,000

-0.0114286

4-Jul-13

UNTR

UNITED TRACTORS Tbk.

16,500.00

17,500.00

16,400.00

17,500.00

3,017,000

0.09375

3-Jul-13

UNTR

UNITED TRACTORS Tbk.

17,550.00

17,750.00

16,000.00

16,000.00

4,340,500

-0.1011236

383

2-Jul-13

UNTR

UNITED TRACTORS Tbk.

18,000.00

18,100.00

17,750.00

17,800.00

1,620,000

-0.0028011

1-Jul-13

UNTR

UNITED TRACTORS Tbk.

17,850.00

18,200.00

17,800.00

17,850.00

910,000

-0.0192308

28-Jun-13

UNTR

UNITED TRACTORS Tbk.

18,200.00

18,200.00

17,350.00

18,200.00

5,513,500

0.0581395

27-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

17,800.00

17,050.00

17,200.00

3,894,500

-0.0114943

26-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,400.00

17,650.00

16,950.00

17,400.00

5,505,000

0.0419162

25-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,700.00

17,250.00

16,700.00

16,700.00

5,104,000

0

24-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,700.00

17,400.00

16,650.00

16,700.00

4,900,500

0

21-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,700.00

17,800.00

16,700.00

16,700.00

11,805,500

-0.0696379

20-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,950.00

18,050.00

17,350.00

17,950.00

8,569,000

0.008427

19-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,800.00

17,850.00

17,250.00

17,800.00

7,823,000

0.0409357

18-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,100.00

17,500.00

17,100.00

17,100.00

3,602,500

-0.0029155

17-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,150.00

17,600.00

17,000.00

17,150.00

5,475,500

0.0147929

14-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,900.00

17,000.00

16,350.00

16,900.00

5,527,000

0.0529595

13-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,050.00

16,400.00

15,950.00

16,050.00

4,725,500

-0.0183486

12-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,350.00

16,350.00

15,500.00

16,350.00

5,083,500

0.0514469

11-Jun-13

UNTR

UNITED TRACTORS Tbk.

15,550.00

16,650.00

15,500.00

15,550.00

5,895,000

-0.060423

10-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,550.00

17,500.00

16,350.00

16,550.00

3,994,000

-0.0542857

7-Jun-13

UNTR

UNITED TRACTORS Tbk.

17,500.00

17,500.00

16,250.00

17,500.00

8,399,000

0.0542169

6-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,600.00

16,600.00

16,600.00

16,600.00

0

0

5-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,600.00

16,600.00

16,050.00

16,600.00

5,901,000

0

4-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,600.00

16,700.00

16,050.00

16,600.00

5,501,500

0.0342679

3-Jun-13

UNTR

UNITED TRACTORS Tbk.

16,050.00

16,350.00

16,050.00

16,050.00

3,433,500

-0.0153374

31-May-13

UNTR

UNITED TRACTORS Tbk.

16,300.00

16,950.00

16,200.00

16,300.00

4,703,000

-0.0151057

30-May-13

UNTR

UNITED TRACTORS Tbk.

16,550.00

17,200.00

16,550.00

16,550.00

3,674,500

-0.0377907

29-May-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

17,550.00

17,100.00

17,200.00

5,759,500

0.0029155

28-May-13

UNTR

UNITED TRACTORS Tbk.

17,150.00

17,250.00

16,700.00

17,150.00

3,160,500

0.0331325

384

27-May-13

UNTR

UNITED TRACTORS Tbk.

16,600.00

17,250.00

16,600.00

16,600.00

3,721,000

-0.0404624

24-May-13

UNTR

UNITED TRACTORS Tbk.

17,300.00

17,550.00

17,050.00

17,300.00

2,192,000

0.005814

23-May-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

17,550.00

16,900.00

17,200.00

4,069,000

-0.019943

22-May-13

UNTR

UNITED TRACTORS Tbk.

17,550.00

17,700.00

17,350.00

17,550.00

5,828,500

0.0173913

21-May-13

UNTR

UNITED TRACTORS Tbk.

17,250.00

17,350.00

16,950.00

17,250.00

4,329,500

0.0176991

20-May-13

UNTR

UNITED TRACTORS Tbk.

16,950.00

17,150.00

16,600.00

16,950.00

6,650,500

0.0272727

17-May-13

UNTR

UNITED TRACTORS Tbk.

16,500.00

16,700.00

16,350.00

16,500.00

3,643,500

0.0030395

16-May-13

UNTR

UNITED TRACTORS Tbk.

16,450.00

16,900.00

16,450.00

16,450.00

3,387,000

-0.0179104

15-May-13

UNTR

UNITED TRACTORS Tbk.

16,750.00

16,900.00

16,500.00

16,750.00

4,088,500

15-May-13

UNTR

UNITED TRACTORS Tbk.

348.50 Dividend

14-May-13

UNTR

UNITED TRACTORS Tbk.

17,000.00

17,400.00

17,000.00

17,000.00

6,578,000

-0.0087464

13-May-13

UNTR

UNITED TRACTORS Tbk.

17,150.00

17,450.00

17,100.00

17,150.00

4,932,000

-0.002907

10-May-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

17,450.00

17,050.00

17,200.00

4,754,500

-0.0086455

9-May-13

UNTR

UNITED TRACTORS Tbk.

17,350.00

17,350.00

17,350.00

17,350.00

0

0

8-May-13

UNTR

UNITED TRACTORS Tbk.

17,350.00

17,500.00

17,150.00

17,350.00

7,858,000

0.0087209

7-May-13

UNTR

UNITED TRACTORS Tbk.

17,200.00

17,600.00

17,050.00

17,200.00

7,060,500

-0.0254958

6-May-13

UNTR

UNITED TRACTORS Tbk.

17,650.00

17,700.00

17,450.00

17,650.00

1,310,500

0.0143678

3-May-13

UNTR

UNITED TRACTORS Tbk.

17,400.00

17,950.00

17,350.00

17,400.00

3,169,000

2-May-13

UNTR

UNITED TRACTORS Tbk.

17,850.00

18,150.00

17,800.00

17,850.00

1,904,500

#DIV/0! -1

385

-0.0252101 #DIV/0!

Date

Kode

Nama Perusahaan

Open

High

Low

Close

Volume

ACTUAL RETURN

10-Mar-14

UNVR

UNILEVER INDONESIA Tbk.

28,100.00

28,300.00

28,100.00

28,250.00

848,000

0.0044444

7-Mar-14

UNVR

UNILEVER INDONESIA Tbk.

28,350.00

28,400.00

28,125.00

28,125.00

1,292,500

-0.0061837

6-Mar-14

UNVR

UNILEVER INDONESIA Tbk.

28,150.00

28,300.00

28,125.00

28,300.00

1,183,800

0.0062222

5-Mar-14

UNVR

UNILEVER INDONESIA Tbk.

28,200.00

28,250.00

28,100.00

28,125.00

1,558,800

0.0035682

4-Mar-14

UNVR

UNILEVER INDONESIA Tbk.

28,175.00

28,200.00

28,000.00

28,025.00

1,575,800

-0.0088417

3-Mar-14

UNVR

UNILEVER INDONESIA Tbk.

28,100.00

28,350.00

28,100.00

28,275.00

780,200

-0.0104987

28-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,025.00

28,575.00

27,975.00

28,575.00

2,642,600

0.0196253

27-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,025.00

28,400.00

28,000.00

28,025.00

1,516,700

0

26-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,375.00

28,400.00

28,025.00

28,025.00

1,807,600

-0.0132042

25-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,400.00

28,450.00

28,125.00

28,400.00

1,219,500

0.0008811

24-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,400.00

28,500.00

28,225.00

28,375.00

772,400

-0.0008803

21-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,350.00

28,525.00

28,300.00

28,400.00

1,892,800

0.0035336

20-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,400.00

28,400.00

28,050.00

28,300.00

1,323,400

-0.0035211

19-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,250.00

28,400.00

28,075.00

28,400.00

1,241,500

0.0115761

18-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,375.00

28,500.00

28,025.00

28,075.00

765,100

-0.0105727

17-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,475.00

28,575.00

28,325.00

28,375.00

1,613,300

0

14-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,300.00

28,400.00

28,075.00

28,375.00

1,809,200

0.0088889

13-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,100.00

28,200.00

28,050.00

28,125.00

924,400

0.0044643

12-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

27,750.00

28,025.00

27,750.00

28,000.00

751,200

0.0144928

11-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,100.00

28,300.00

27,525.00

27,600.00

3,075,700

-0.0177936

10-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,300.00

28,500.00

28,100.00

28,100.00

1,020,800

-0.0044287

7-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,475.00

28,650.00

28,150.00

28,225.00

1,608,500

0.0008865

6-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,000.00

28,500.00

27,950.00

28,200.00

2,840,300

0.0026667

5-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,000.00

28,400.00

27,975.00

28,125.00

1,556,000

0.0098743

4-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

27,850.00

28,075.00

27,750.00

27,850.00

1,761,700

-0.0193662

386

3-Feb-14

UNVR

UNILEVER INDONESIA Tbk.

28,400.00

28,525.00

28,050.00

28,400.00

2,034,900

-0.0052539

31-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

28,550.00

28,550.00

28,550.00

28,550.00

0

0

30-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

28,000.00

28,650.00

27,900.00

28,550.00

3,520,000

0.0017544

29-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,900.00

28,625.00

27,900.00

28,500.00

2,821,200

0.0288809

28-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,125.00

28,050.00

27,000.00

27,700.00

2,265,200

0.0211982

27-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,450.00

27,450.00

26,500.00

27,125.00

2,495,000

-0.0338379

24-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

28,075.00

28,350.00

27,825.00

28,075.00

1,918,100

-0.0174978

23-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

28,650.00

28,775.00

28,225.00

28,575.00

2,237,000

0.0026316

22-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,900.00

28,575.00

27,900.00

28,500.00

2,735,500

0.0124334

21-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

28,200.00

28,200.00

27,700.00

28,150.00

739,800

0.0035651

20-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,725.00

28,075.00

27,600.00

28,050.00

885,600

0.0144665

17-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,850.00

27,850.00

27,500.00

27,650.00

1,114,600

-0.0053957

16-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

28,075.00

28,200.00

27,450.00

27,800.00

2,206,200

-0.0080285

15-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,100.00

28,450.00

27,075.00

28,025.00

5,496,600

0.0370028

14-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

27,025.00

27,025.00

27,025.00

27,025.00

0

0

13-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,500.00

27,175.00

26,300.00

27,025.00

3,504,800

0.0434363

10-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

25,925.00

26,500.00

25,800.00

25,900.00

2,358,100

-0.0067114

9-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,050.00

26,425.00

25,925.00

26,075.00

1,854,900

-0.004771

8-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,400.00

26,575.00

25,925.00

26,200.00

2,076,300

0

7-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,750.00

26,800.00

26,200.00

26,200.00

1,411,100

-0.0205607

6-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,800.00

26,800.00

26,400.00

26,750.00

1,271,500

0.009434

3-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,450.00

26,800.00

26,200.00

26,500.00

1,763,500

-0.011194

2-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,400.00

26,800.00

26,400.00

26,800.00

1,235,000

0.0307692

1-Jan-14

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

26,000.00

26,000.00

26,000.00

0

0

31-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

26,000.00

26,000.00

26,000.00

0

0

30-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,850.00

27,000.00

26,000.00

26,000.00

2,106,000

-0.0225564

387

27-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

26,900.00

26,000.00

26,600.00

1,562,000

0.0191571

26-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,100.00

26,100.00

26,100.00

26,100.00

0

0

25-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,100.00

26,100.00

26,100.00

26,100.00

0

0

24-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

25,650.00

26,150.00

25,600.00

26,100.00

1,006,000

0.0215264

23-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,300.00

26,350.00

25,550.00

25,550.00

1,319,500

-0.0173077

20-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

26,400.00

25,500.00

26,000.00

1,753,500

0.003861

19-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,200.00

26,350.00

25,800.00

25,900.00

1,319,500

0

18-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,400.00

26,400.00

25,350.00

25,900.00

2,171,000

-0.0038462

17-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

26,200.00

25,850.00

26,000.00

2,341,500

0.0097087

16-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

25,750.00

26,100.00

25,500.00

25,750.00

872,000

-0.0077071

13-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,400.00

26,550.00

25,700.00

25,950.00

1,378,000

-0.0207547

12-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,300.00

26,600.00

26,300.00

26,500.00

1,808,000

-0.0037594

11-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,800.00

26,850.00

26,350.00

26,600.00

1,569,500

-0.0074627

10-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,600.00

26,950.00

26,300.00

26,800.00

1,832,000

0.0209524

9-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

25,700.00

26,750.00

25,600.00

26,250.00

2,861,000

0.0294118

6-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

25,450.00

25,800.00

25,100.00

25,500.00

1,512,000

0

5-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

25,800.00

25,800.00

25,300.00

25,500.00

2,207,000

-0.0116279

4-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

26,150.00

25,800.00

25,800.00

2,143,500

-0.0171429

3-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,950.00

26,100.00

26,250.00

2,617,000

#DIV/0!

3-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,950.00 280.50 Dividend

2-Dec-13

UNVR

UNILEVER INDONESIA Tbk.

26,600.00

27,300.00

26,600.00

27,050.00

2,288,500

0.0169173

29-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

26,700.00

26,850.00

26,350.00

26,600.00

1,429,500

-0.0018762

28-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

26,900.00

27,000.00

26,250.00

26,650.00

1,507,000

-0.0018727

27-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

26,350.00

26,900.00

25,700.00

26,700.00

4,144,000

0.0269231

26-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

27,600.00

27,650.00

25,700.00

26,000.00

13,490,000

-0.0647482

25-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

27,600.00

27,850.00

27,500.00

27,800.00

704,000

0.0127505

388

-1

22-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

28,050.00

28,100.00

27,400.00

27,450.00

1,998,500

-0.0036298

21-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

28,500.00

28,550.00

27,200.00

27,550.00

4,899,500

-0.0400697

20-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,700.00

29,700.00

28,500.00

28,700.00

2,060,500

-0.0171233

19-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,500.00

29,550.00

29,100.00

29,200.00

1,168,000

-0.0101695

18-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,100.00

29,500.00

29,100.00

29,500.00

953,500

0.0172414

15-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,900.00

29,900.00

29,000.00

29,000.00

1,574,500

-0.0301003

14-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,750.00

30,000.00

29,750.00

29,900.00

885,000

0.0101351

13-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,700.00

29,900.00

29,250.00

29,600.00

1,253,000

-0.0067114

12-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

30,000.00

30,100.00

29,250.00

29,800.00

1,328,000

0

11-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

30,150.00

30,250.00

29,700.00

29,800.00

1,401,000

-0.0116086

8-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

30,200.00

30,200.00

30,000.00

30,150.00

995,000

-0.0016556

7-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

30,150.00

30,700.00

30,150.00

30,200.00

726,000

-0.0194805

6-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

30,050.00

30,800.00

29,850.00

30,800.00

1,794,500

0.0318258

5-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,850.00

29,850.00

29,850.00

29,850.00

0

0

4-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

30,000.00

30,100.00

29,500.00

29,850.00

1,075,500

0.0016779

1-Nov-13

UNVR

UNILEVER INDONESIA Tbk.

29,800.00

30,600.00

29,800.00

29,800.00

2,403,500

-0.0066667

31-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,500.00

30,800.00

30,000.00

30,000.00

3,454,500

-0.04

30-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

32,100.00

32,100.00

30,650.00

31,250.00

2,588,000

-0.0172956

29-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

32,000.00

32,100.00

31,600.00

31,800.00

1,198,500

-0.00625

28-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

32,150.00

32,250.00

31,950.00

32,000.00

718,500

-0.0015601

25-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

31,950.00

32,150.00

31,950.00

32,050.00

825,000

-0.0031104

24-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

32,350.00

31,500.00

32,150.00

1,681,000

0.0141956

23-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

31,150.00

37,350.00

31,050.00

31,700.00

13,208,000

0.0292208

22-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

31,600.00

31,600.00

30,500.00

30,800.00

2,630,000

-0.0222222

21-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

31,000.00

31,650.00

30,800.00

31,500.00

1,308,000

0.0227273

18-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,700.00

30,800.00

30,500.00

30,800.00

927,500

0.0065359

389

17-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,600.00

30,700.00

30,150.00

30,600.00

1,456,500

0.0166113

16-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,750.00

30,900.00

29,600.00

30,100.00

2,995,000

-0.0211382

15-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,750.00

30,750.00

30,750.00

30,750.00

0

0

14-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,750.00

30,750.00

30,750.00

30,750.00

0

0

11-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,500.00

30,750.00

30,350.00

30,750.00

1,817,000

0.0148515

10-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,600.00

30,750.00

30,300.00

30,300.00

1,880,500

0.0016529

9-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,500.00

30,700.00

30,250.00

30,250.00

2,731,500

-0.0065681

8-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,300.00

30,600.00

30,150.00

30,450.00

2,143,000

0.0049505

7-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,700.00

30,700.00

30,300.00

30,300.00

1,219,500

-0.0130293

4-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,900.00

30,900.00

30,500.00

30,700.00

1,987,500

-0.0064725

3-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,800.00

31,450.00

30,800.00

30,900.00

1,028,000

-0.0032258

2-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,300.00

31,000.00

30,300.00

31,000.00

950,500

0.0231023

1-Oct-13

UNVR

UNILEVER INDONESIA Tbk.

30,150.00

30,700.00

30,050.00

30,300.00

1,327,000

0.0049751

30-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

30,950.00

31,150.00

30,150.00

30,150.00

1,969,500

-0.0258481

27-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,300.00

31,750.00

30,950.00

30,950.00

1,044,500

0.0048701

26-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,900.00

31,950.00

30,800.00

30,800.00

2,060,500

-0.0222222

25-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

30,750.00

31,800.00

30,750.00

31,500.00

2,036,000

0

24-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,400.00

32,050.00

31,400.00

31,500.00

1,542,000

-0.0140845

23-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

32,000.00

30,800.00

31,950.00

1,558,500

-0.0015625

20-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,600.00

32,000.00

31,250.00

32,000.00

1,347,500

0.0126582

19-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

33,000.00

31,500.00

31,600.00

3,761,000

0.0276423

18-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,850.00

31,850.00

30,750.00

30,750.00

1,824,000

-0.0238095

17-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

32,000.00

32,000.00

30,900.00

31,500.00

2,342,000

-0.0202177

16-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

30,900.00

32,150.00

30,850.00

32,150.00

2,210,000

0.0472313

13-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

30,800.00

31,250.00

30,600.00

30,700.00

1,271,500

-0.0048622

12-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

32,500.00

32,700.00

30,850.00

30,850.00

2,787,000

-0.0651515

390

11-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

33,100.00

33,300.00

32,400.00

33,000.00

2,436,000

0

10-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

32,250.00

33,000.00

32,000.00

33,000.00

2,851,000

0.03125

9-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,950.00

32,200.00

31,800.00

32,000.00

1,843,000

0.0031348

6-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

32,000.00

31,000.00

31,900.00

2,156,500

0.0290323

5-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,050.00

31,450.00

30,650.00

31,000.00

1,298,500

0.01473

4-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

31,500.00

30,400.00

30,550.00

1,068,000

-0.0301587

3-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

30,650.00

31,500.00

30,250.00

31,500.00

2,950,000

0.0294118

2-Sep-13

UNVR

UNILEVER INDONESIA Tbk.

31,200.00

31,200.00

30,100.00

30,600.00

1,552,000

-0.0192308

30-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

28,500.00

32,200.00

28,400.00

31,200.00

4,453,500

0.1005291

29-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

28,000.00

28,850.00

27,550.00

28,350.00

2,956,000

0.0125

28-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

27,400.00

28,800.00

26,600.00

28,000.00

1,947,500

0.005386

27-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

28,000.00

28,250.00

27,300.00

27,850.00

1,441,000

-0.0159011

26-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

28,600.00

29,550.00

28,300.00

28,300.00

991,500

-0.0241379

23-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

29,300.00

30,400.00

29,000.00

29,000.00

1,564,000

-0.0252101

22-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

29,000.00

29,750.00

28,500.00

29,750.00

1,661,500

0.0084746

21-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

28,950.00

29,950.00

28,600.00

29,500.00

1,752,500

0.0207612

20-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

28,700.00

29,250.00

27,300.00

28,900.00

3,614,000

-0.010274

19-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

30,200.00

30,750.00

29,200.00

29,200.00

1,191,500

-0.0488599

16-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

30,600.00

31,350.00

30,300.00

30,700.00

1,001,000

0

15-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

30,750.00

30,950.00

30,150.00

30,700.00

1,312,000

-0.0176

14-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,350.00

31,600.00

30,900.00

31,250.00

1,000,000

-0.0031898

13-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

30,400.00

31,550.00

30,050.00

31,350.00

2,682,500

0.045

12-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,550.00

31,550.00

28,500.00

30,000.00

2,954,500

-0.0461049

9-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,450.00

31,450.00

31,450.00

31,450.00

0

0

8-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,450.00

31,450.00

31,450.00

31,450.00

0

0

7-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,450.00

31,450.00

31,450.00

31,450.00

0

0

391

6-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,450.00

31,450.00

31,450.00

31,450.00

0

0

5-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

31,450.00

31,450.00

31,450.00

31,450.00

0

0

2-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

32,000.00

32,000.00

30,950.00

31,450.00

1,912,000

-0.0156495

1-Aug-13

UNVR

UNILEVER INDONESIA Tbk.

32,000.00

32,350.00

31,650.00

31,950.00

1,836,000

0.004717

31-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

31,700.00

32,650.00

31,650.00

31,800.00

1,785,500

-0.0124224

30-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

32,000.00

33,200.00

32,000.00

32,200.00

1,457,000

0.0125786

29-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

32,900.00

32,950.00

31,600.00

31,800.00

1,620,000

-0.0349014

26-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

32,850.00

33,500.00

32,450.00

32,950.00

618,000

0.0030441

25-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

34,100.00

34,300.00

32,800.00

32,850.00

1,781,500

-0.0338235

24-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

34,200.00

34,400.00

32,300.00

34,000.00

2,503,500

0

23-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

33,000.00

34,000.00

33,000.00

34,000.00

1,700,000

0.030303

22-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

33,900.00

34,600.00

33,000.00

33,000.00

951,500

-0.0462428

19-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

33,800.00

34,600.00

33,700.00

34,600.00

2,637,000

0.020649

18-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

32,000.00

34,350.00

32,000.00

33,900.00

2,702,000

0.0303951

17-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

31,750.00

32,900.00

31,500.00

32,900.00

1,287,500

0.0362205

16-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

31,250.00

32,450.00

31,000.00

31,750.00

1,902,500

0

15-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

31,000.00

31,750.00

30,250.00

31,750.00

1,748,500

0.0241935

12-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

31,650.00

30,800.00

31,000.00

2,658,000

-0.0205371

11-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

29,550.00

31,900.00

29,550.00

31,650.00

3,663,500

0.0765306

10-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

28,600.00

29,500.00

28,350.00

29,400.00

1,700,000

0.0556553

9-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

27,500.00

28,350.00

27,500.00

27,850.00

1,094,500

-0.0053571

8-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

29,100.00

29,250.00

28,000.00

28,000.00

1,242,500

-0.0443686

5-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

28,700.00

29,500.00

28,700.00

29,300.00

1,210,500

0.0390071

4-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

28,600.00

29,300.00

28,200.00

28,200.00

777,500

-0.0035336

3-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

30,050.00

30,100.00

28,300.00

28,300.00

2,642,500

-0.0550918

2-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

30,050.00

30,300.00

29,750.00

29,950.00

1,269,000

0.0135364

392

1-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

29,550.00

30,300.00

26,000.00

29,550.00

611,000

1-Jul-13

UNVR

UNILEVER INDONESIA Tbk.

283.899994 Dividend

28-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

27-Jun-13

UNVR

26-Jun-13

30,750.00

30,750.00

29,800.00

30,750.00

4,271,000

0.0459184

UNILEVER INDONESIA Tbk.

29,400.00

30,200.00

28,500.00

29,400.00

6,019,500

0.05

UNVR

UNILEVER INDONESIA Tbk.

28,000.00

29,600.00

26,550.00

28,000.00

4,091,500

0.0769231

25-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

26,000.00

27,500.00

25,550.00

26,000.00

3,187,000

-0.0151515

24-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

26,400.00

28,200.00

26,400.00

26,400.00

1,683,500

-0.0311927

21-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

27,250.00

27,650.00

26,200.00

27,250.00

4,624,000

-0.0108893

20-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

27,550.00

29,000.00

27,500.00

27,550.00

2,240,500

-0.05

19-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

29,000.00

30,300.00

29,000.00

29,000.00

1,268,000

-0.0169492

18-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

29,500.00

30,450.00

29,400.00

29,500.00

2,206,000

0.0207612

17-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

28,900.00

29,500.00

28,500.00

28,900.00

1,280,500

0.0017331

14-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

28,850.00

29,000.00

28,100.00

28,850.00

2,460,500

0.0377698

13-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

27,800.00

29,450.00

27,800.00

27,800.00

2,980,500

-0.0560272

12-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

29,450.00

29,900.00

25,950.00

29,450.00

2,161,500

0.0947955

11-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

26,900.00

28,100.00

26,900.00

26,900.00

2,445,000

-0.0288809

10-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

27,700.00

29,250.00

27,400.00

27,700.00

2,195,500

-0.0415225

7-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

28,900.00

30,800.00

28,650.00

28,900.00

4,978,500

-0.0677419

6-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

31,000.00

31,000.00

31,000.00

31,000.00

0

0

5-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

31,000.00

31,000.00

29,550.00

31,000.00

3,820,500

-0.0095847

4-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

31,300.00

31,550.00

28,900.00

31,300.00

2,636,500

0.0774527

3-Jun-13

UNVR

UNILEVER INDONESIA Tbk.

29,050.00

30,000.00

28,900.00

29,050.00

2,745,000

-0.047541

31-May-13

UNVR

UNILEVER INDONESIA Tbk.

30,500.00

32,500.00

30,050.00

30,500.00

5,283,000

-0.057187

30-May-13

UNVR

UNILEVER INDONESIA Tbk.

32,350.00

33,250.00

32,300.00

32,350.00

2,029,000

-0.0328849

29-May-13

UNVR

UNILEVER INDONESIA Tbk.

33,450.00

34,500.00

32,100.00

33,450.00

2,136,500

0.0121029

393

#DIV/0! -1

28-May-13

UNVR

UNILEVER INDONESIA Tbk.

33,050.00

34,450.00

31,000.00

33,050.00

1,980,500

0.0492063

27-May-13

UNVR

UNILEVER INDONESIA Tbk.

31,500.00

32,150.00

31,100.00

31,500.00

2,163,500

-0.0247678

24-May-13

UNVR

UNILEVER INDONESIA Tbk.

32,300.00

32,400.00

31,050.00

32,300.00

959,500

0.0221519

23-May-13

UNVR

UNILEVER INDONESIA Tbk.

31,600.00

31,950.00

30,450.00

31,600.00

1,991,500

0.0243112

22-May-13

UNVR

UNILEVER INDONESIA Tbk.

30,850.00

31,500.00

30,850.00

30,850.00

1,063,000

-0.003231

21-May-13

UNVR

UNILEVER INDONESIA Tbk.

30,950.00

31,800.00

30,000.00

30,950.00

1,709,500

-0.0190174

20-May-13

UNVR

UNILEVER INDONESIA Tbk.

31,550.00

31,850.00

31,250.00

31,550.00

2,268,500

0.0096

17-May-13

UNVR

UNILEVER INDONESIA Tbk.

31,250.00

32,500.00

28,150.00

31,250.00

2,833,500

0.1101243

16-May-13

UNVR

UNILEVER INDONESIA Tbk.

28,150.00

28,500.00

27,500.00

28,150.00

1,429,000

0.0017794

15-May-13

UNVR

UNILEVER INDONESIA Tbk.

28,100.00

28,400.00

28,000.00

28,100.00

1,149,000

-0.0035461

14-May-13

UNVR

UNILEVER INDONESIA Tbk.

28,200.00

28,200.00

27,400.00

28,200.00

1,883,500

0.0198915

13-May-13

UNVR

UNILEVER INDONESIA Tbk.

27,650.00

27,650.00

26,900.00

27,650.00

1,691,500

0.0054545

10-May-13

UNVR

UNILEVER INDONESIA Tbk.

27,500.00

27,500.00

27,050.00

27,500.00

2,095,500

-0.0072202

9-May-13

UNVR

UNILEVER INDONESIA Tbk.

27,700.00

27,700.00

27,700.00

27,700.00

0

0

8-May-13

UNVR

UNILEVER INDONESIA Tbk.

27,700.00

28,000.00

26,700.00

27,700.00

2,748,500

0.0240296

7-May-13

UNVR

UNILEVER INDONESIA Tbk.

27,050.00

27,100.00

25,900.00

27,050.00

2,606,500

0.0018519

6-May-13

UNVR

UNILEVER INDONESIA Tbk.

27,000.00

27,000.00

26,100.00

27,000.00

2,555,000

0.042471

3-May-13

UNVR

UNILEVER INDONESIA Tbk.

25,900.00

26,250.00

25,350.00

25,900.00

2,870,500

0.0257426

2-May-13

UNVR

UNILEVER INDONESIA Tbk.

25,250.00

25,500.00

25,200.00

25,250.00

2,647,000

#DIV/0!

394