DAFTAR PUSTAKA

DAFTAR PUSTAKA

Ariefianto, Moch Doddy. 2012. Ekonometrika-Esensi dan Aplikasi dengan Menggunakan Eviews. Penerbit Erlangga. Surabaya Bampimas, George; Stillianos Fountas, dan Theodore Panagiotis. 2012. “ The Dayof-the Week Effect is Weak : Evidence From The European Real Estate Sector”, Journal of Economics-Department of Economics University of Macedonia: Greece, C 22, G14, 2012 (2), hal 1-13. Bintoro, Adintya Dwinando. 2010. “ Rigth Issue Terhadap Perubahan Volatilitas Harga Saham dan Volume Perdagangan”. Skripsi. Fakultas Ekonomi-UNS. Surakarta. Bisnis, Kamus. 2016. Volatilitas.http://kamusbisnis.com/arti/volatilitas/ (Diakses tanggal 12 Februari 2016) Bursa Efek Indonesia. 2016. Beranda. http://www.idx.co.id/id-id/beranda (Diakses tanggal 14 Februari 2016) Bodie, Zvi; Alex Kane, dan Alan J Markus. 2011. Investments and Portofolio Management. Global Edition. McGraw-Hill. New York-USA. Cifuentes, Julio C Alonso & Beatriz EG Cordoba. 2013. “The Day-of-The-Week Effect: The CIVETS Stock Markets Case”. Journal of Applied Business and Economics. Vol.15(3) 2013, hal: 102-116 Finance, Yahoo. 2015. Jakarta Composite Indexs. http://finance.yahoo.com/q/cp?s= %5EJKSE (Diakses tanggal 15 Oktober 2015) Fitriyani, Indah dan Maria M Ratna Sari. 2013. “ Analisis January Effect pada Kelompok Saham Indeks LQ-45 di busa Efek Indonesia Tahun 2009-2011”. E-Jurnal Akuntansi, Universitas Udayana 4.2 (2013), hal 421-438. Handayani, Putu Sukma dan I Wayan Suartana. 2015. ” Pengaruh Hari Perdagangan pada Abnormal Return dan Volatilitas Return Saham Indeks LQ 45”. EJurnal Akuntansi Universitas Udayana 10.3 (2015), hal 916-932. Haroon, M Arshad dan Nida Shah. 2013. “Investigating Day-of-yhe-Week Effect in Stock Return : Evidence from Karachi Stock Exchange-Pakistan”. Pakistan 100

http://digilib.mercubuana.ac.id/

Journal of Commerce and Social Sciences.2013, Vol. 7(2), hal 381-393. Hartanto, Jogiyanto. 2015. Teori Portofolio dan Analisis Investasi. Edisi Kesepuluh Cetakan Pertama. BPFE. Yogyakarta. Hin, L Thian. 2008. Panduan Berinvestasi Saham. Edisi Terkini. PT Elex Media Komputindo. Jakarta. Hourvouliades, Nikolas dan Nick Kourkoumelis. 2010. “Day-of-the-Week Effects during the Financial Crisis”. Journal. JEL Classification Codes. C32.G10, hal 504-511. Jiun Chia, Ricky Chee dan Venus Khim-Sen Liew. 2010. Evidence on the Day-ofThe-Week Effect and Asymmetric Behavior in the Bombay Stock Exchange. http://www.researchgate.net/publication /228259116 (Diakses 11 Oktober 2015) Jones, Christopher S dan Joshua Shemesh. 2012.”The Week Effect in Equity Option Return”. Journal. Marshall School of Business University of Southern California, hal 1-54 Jones, Charles P. 2013. Invesments Analysis and Management. 12th Edition. John Wiley & Sons. Danvers-United State of America. Lari, M Kazemi; Abbas Mardani, Mohsen Aghaeiboorkheili. 2013. “Day of the Week Effect, Annual Returns and Volatility of Five Stock Market in Southeas of Asia”. Asia Journal of Finance & Accounting. ISSN 1946-052X 2013, Vol. 5, No. I, hal 446-455 Liu, Benjamin & Bin Li. 2010. “Day-of-the-Week Effect: Another Evidence from Top 50 Australian Stocks”. European Journal of Economics, Finance and Administrative Sciences. ISSN 1450-2275 Issue 24 (2010), hal 79-86 Mardiansyah, Dudi. 2012. “Pengaruh Hari Perdagangan Terhadap Return Harian IHSG Periode januari 2009-Desember 2010”. Tesis. Program Magister Managemen Universitas Mercu Buana. Jakarta Maria, Mellysa dan Syahnunan. 2012. “Pengaruh Hari Perdagangan Terhadap Return LQ45 di Bursa Efek Indonesia” . Jurnal. Departemen Manajemen FE USU. Medan. Mendenhall, William; Robert J Beaver dan Barbara M Beaver. 2011. Introduction to

101


Probality and Statistics. Fourteenth Edition. Brooks/Cole. United State of America Nachrowi, N Djalal dan Hardius Usman. 2006. Pendekatan Populer Ekonometrika untuk Analisis Ekonomi dan Keuangan. Lembaga Penerbit Fakultas Ekonomi Universitas Indonesia, Jakarta. Ndeto, Mwambi Wilfred. 2012. “ An Examination of The Day of The Week Anomaly in The Kenya Shilling/US Dollar Foreign Excahnge Market”. A Managemement Research Project Submitted in Partial Fulfilment of The Requirement of Tge Degree Masters of Business & Administration. School of Business. University of Nairobi. Kenya Nghiem, Le Tan; Le Long Hau, Ha Minh Tri, Vuong Quoc Duy, Amonhaemanon Dalina. 2012.”Day-of-The-Week in different Stock Market; New Evidence on Model-Dependency in Tsting Seasonalities”. CAS Discussion Paper. No 85 oktober 2012. Pravitasari, Dhinar. 2010. “Analisis Pengaruh Hari Perdagangan Saham terhadap Return Saham di Bursa Efek Indonesia”. Tesis. Universitas Negeri Semarang. Semarang. Rosadi, Dedi. 2011. “Analisis Ekonometrika & Runtun Waktu Terapan dengan R”, Penerbit Andi. Yogyakarta Sibubung. 2012. Return dan Resiko Aktiva Tunggal-Pengertian Return dan Resiko Investasi.

https://akuntansibubung.wordpress.com/2012/10/25/return-dan-

resiko-aktiva-tunggal/ (Diakses tanggal 11 Februari 2016) Stavarek, Daniel dan Tomas Heryan. 2012. “Day of The Week Efect in central European Stock Markets”, Journal of Finance-Silesian University in Opava 17.5 (2012), hal 138-146 Sugiyono. 2013. Statistika Untuk Penelitian. Penerbit Alfabeta. Bandung -----------. 2014. Cara Mudah Menyusun Skripsi, Tesis, dan Disertasi. Penerbit Alfabeta. Bandung. Sutheebanjard, Phaisarn & Wichian Premchaiswadi. 2010. ”Analysis of Calender Effects : Days-of-the-Week Effect on Stock Exchange of Thailand (SET)”. International Journal of Trade, Economics and Finance. Vol. 1, No.1, Juni

102


2010, hal 57-62 Tachiwou, Aboudou Maman. 2010. “ Day-of-the-Week-Effects in West African Regional Stock Market”. International Journal of Economics and Finance. Vol.2, No. 4, November 2010, hal 167-173 Tandelilin, Eduardus. 2010. Portofolio dan Investasi Teori dan Aplikasi. Edisi Pertama. Penerbit Kanisius. Yogyakarta. Widodo, Purwanto. 2010. “ Studi Hari Perdagangan Saham-saham Kelompok Sektor Pertanian yang Listing di Bursa Efek Indonesia”. CEFAR: Jurnal Agribisnis dan Pengembangan Wilayah. Vol. 1 No. 2, Juli 2010, hal 11-23 Wikipedia. 2015. Trading Day. http://en.wikipedia.org/wiki/Trading_day (Diakses tanggal 11 Februari 2016) Yamin, Sofyan, Lien A Rachmach, dan Heri Kurniawan. 2011. Regresi dan Korelasi Dalam Genggaman Anda. Penerbit Salemba. Jakarta. Yuwono, Hari. 2010.” Analisis Value at Risk (VaR) dengan Model EWMA, GARCH dan EVT POT Studi Kasus Pada IHSG, LQ45 dan Kurs IDR/USD”. Tesis. Program Pascasarjana UMB. Jakarta.

103


Lampiran 1. Daftar Return IHSG, LQ 45, ABNORMAL Return LQ45 Periode September 2013 s.d September 2015

No 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39

Hari Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Rabu Selasa Senin Jumát Kamis

Tanggal

Adj Close

R IHSG

R LQ45

9/8/2015 9/7/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015

4,319 4,301 4,415 4,433 4,401 4,412 4,510 4,446 4,431 4,238 4,229 4,164 4,336 4,442 4,484 4,510 4,585 4,584 4,479 4,623 4,749 4,770 4,807 4,851 4,781 4,800 4,803 4,712 4,721 4,715 4,771 4,857 4,903 4,907 4,870 4,902 4,894 4,859 4,838

0.40% -2.58% -0.40% 0.72% -0.25% -2.15% 1.43% 0.35% 4.55% 0.22% 1.56% -3.97% -2.39% -0.94% -0.58% -1.63% 0.02% 2.34% -3.10% -2.66% -0.45% -0.75% -0.91% 1.45% -0.40% -0.05% 1.91% -0.18% 0.14% -1.18% -1.76% -0.94% -0.08% 0.76% -0.65% 0.16% 0.72% 0.43% -0.68%

0.77% 0.37% -3.46% -0.44% 0.95% -0.38% -2.83% 1.81% 0.30% 6.19% 0.36% 2.32% -4.82% -2.77% -1.12% -0.68% -1.92% 0.17% 3.03% -3.69% -3.32% -0.44% -0.91% -1.05% 2.04% -0.50% 0.24% 2.50% -0.35% -0.05% -1.49% -2.40% -1.36% -0.33% 1.17% -0.78% 0.22% 0.93% 0.62%

Sumber : Yahoo Finance (2015)

104


AR LQ45

-0.37% -2.95% 3.06% 1.16% -1.20% -1.77% 4.26% -1.46% 4.26% -5.98% 1.20% -6.29% 2.43% 1.82% 0.54% -0.95% 1.94% 2.17% -6.13% 1.03% 2.87% -0.32% 0.00% 2.50% -2.44% 0.45% 1.67% -2.69% 0.49% -1.14% -0.26% 1.46% 1.28% 1.09% -1.82% 0.94% 0.49% -0.50% -1.30%

Lampiran 1. Daftar Return IHSG, LQ 45, Abnormal Return LQ45 Periode September 2013 s.d September 2015 (Lanjutan)

No 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75

Hari Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa

Tanggal

Adj Close

R IHSG

R LQ45

7/8/2015 7/7/2015 7/6/2015 7/3/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 5/26/2015 5/25/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015

4,872 4,906 4,917 4,983 4,945 4,904 4,911 4,883 4,923 4,920 4,954 4,938 4,959 4,985 4,945 4,946 4,873 4,838 4,936 4,929 4,934 4,900 5,015 5,101 5,096 5,130 5,214 5,216 5,237 5,253 5,321 5,288 5,315 5,313 5,293 5,269

-0.70% -0.22% -1.33% 0.77% 0.83% -0.13% 0.58% -0.82% 0.06% -0.68% 0.32% -0.44% -0.52% 0.80% -0.01% 1.50% 0.72% -1.99% 0.14% -0.10% 0.69% -2.30% -1.68% 0.09% -0.68% -1.60% -0.05% -0.40% -0.30% -1.27% 0.62% -0.50% 0.04% 0.39% 0.44% 0.60%

-0.83% -0.98% -0.37% -1.64% 0.96% 1.37% -0.20% 0.51% -0.89% 0.17% -1.01% 0.35% -0.62% -0.68% 0.83% 0.05% 1.90% 1.11% -2.48% 0.16% -0.23% 0.95% -2.86% -2.02% 0.22% -0.89% -1.94% 0.07% -0.67% -0.30% -1.60% 0.74% -0.61% -0.09% 0.55% 0.72%


105


AR LQ45

0.13% 0.76% -0.96% 2.41% -0.13% -1.51% 0.78% -1.34% 0.95% -0.85% 1.33% -0.78% 0.10% 1.48% -0.84% 1.45% -1.18% -3.10% 2.62% -0.25% 0.92% -3.24% 1.18% 2.11% -0.89% -0.71% 1.89% -0.47% 0.36% -0.97% 2.21% -1.25% 0.65% 0.47% -0.10% -0.12%

Lanjutan Lampiran 1. Daftar Return IHSG, LQ 45, Abnormal Return LQ45 Periode September 2013 s.d September 2015

No 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110

Hari Senin Jumát Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Kamis Rabu Selasa Senin Jumát Kamis

Tanggal

Adj Close

R IHSG

R LQ45

5/18/2015 5/15/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/6/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015

5,238 5,227 5,246 5,206 5,172 5,182 5,150 5,185 5,160 5,141 5,086 5,106 5,242 5,245 5,435 5,436 5,437 5,461 5,401 5,411 5,421 5,415 5,419 5,447 5,491 5,501 5,487 5,523 5,480 5,456 5,467 5,519 5,439 5,397 5,369

0.20% -0.36% 0.78% 0.64% -0.19% 0.62% -0.66% 0.48% 0.37% 1.08% -0.37% -2.61% -0.06% -3.49% -0.02% -0.02% -0.43% 1.11% -0.18% -0.19% 0.11% -0.08% -0.52% -0.80% -0.17% 0.26% -0.66% 0.79% 0.43% -0.19% -0.94% 1.47% 0.77% 0.52% -0.68%

0.72% 0.26% -0.47% 0.97% 0.54% -0.10% 0.93% -0.85% 0.56% 0.87% 1.79% 0.00% -0.89% -3.45% -0.22% -4.19% 0.17% 0.08% -0.41% 1.58% -0.17% -0.37% 0.17% 0.04% -0.88% -0.49% -0.28% 0.25% -0.89% 0.86% 0.48% -0.27% -1.05% 1.64% 0.95%


106


AR LQ45

-0.52% -0.63% 1.24% -0.33% -0.73% 0.72% -1.59% 1.33% -0.18% 0.21% -2.17% -2.61% 0.83% -0.04% 0.20% 4.17% -0.60% 1.02% 0.23% -1.77% 0.29% 0.28% -0.69% -0.84% 0.70% 0.75% -0.39% 0.54% 1.32% -1.05% -1.42% 1.74% 1.83% -1.11% -1.63%


No 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149

Hari Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis

Tanggal

Adj Close

R IHSG

R LQ45

3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/18/2015 2/17/2015 2/16/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015

5,405 5,448 5,437 5,443 5,454 5,413 5,439 5,435 5,426 5,440 5,420 5,463 5,445 5,515 5,451 5,448 5,475 5,478 5,450 5,455 5,445 5,417 5,403 5,400 5,390 5,338 5,325 5,374 5,343 5,337 5,321 5,348 5,343 5,280 5,315 5,292 5,276 5,289 5,263

-0.77% 0.19% -0.11% -0.20% 0.75% -0.48% 0.07% 0.16% -0.25% 0.37% -0.79% 0.34% -1.27% 1.17% 0.05% -0.49% -0.06% 0.51% -0.08% 0.18% 0.51% 0.26% 0.06% 0.18% 0.99% 0.23% -0.91% 0.58% 0.13% 0.28% -0.50% 0.11% 1.19% -0.67% 0.45% 0.29% -0.25% 0.51% -0.12%

0.59% -0.78% -0.89% 0.09% 0.01% -0.30% 0.96% -0.46% -0.06% 0.34% -0.29% 0.38% -0.83% 0.30% -1.48% 1.50% 0.01% -0.69% -0.06% 0.72% -0.44% 0.03% 0.67% 0.25% 0.11% 0.07% 0.00% 1.15% 0.31% -1.18% 0.96% 0.30% 0.57% -0.58% 0.26% 1.42% -1.02% 0.74% 0.57%

Sumber : Yahoo Finance (2015) 107


AR LQ45

-1.36% 0.98% 0.78% -0.28% 0.74% -0.17% -0.89% 0.62% -0.19% 0.04% -0.51% -0.04% -0.44% 0.87% 1.53% -1.99% -0.06% 1.20% -0.02% -0.54% 0.96% 0.23% -0.62% -0.07% 0.88% 0.15% -0.91% -0.58% -0.18% 1.46% -1.46% -0.19% 0.61% -0.08% 0.19% -1.13% 0.77% -0.23% -0.69%


No 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188

Hari Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Rabu Selasa Senin Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa

Tanggal

Adj Close

R IHSG

R LQ45

1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/19/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 12/31/2014 12/30/2014 12/29/2014 12/24/2014 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014

5,269 5,277 5,260 5,324 5,253 5,215 5,166 5,152 5,148 5,189 5,160 5,214 5,188 5,217 5,212 5,207 5,169 5,220 5,243 5,227 5,227 5,178 5,167 5,139 5,126 5,145 5,113 5,036 5,026 5,108 5,160 5,153 5,165 5,122 5,144 5,188 5,177 5,166 5,176

-0.16% 0.33% -1.20% 1.35% 0.73% 0.95% 0.27% 0.07% -0.78% 0.56% -1.05% 0.51% -0.55% 0.09% 0.09% 0.74% -0.98% -0.43% 0.30% 0.00% 0.94% 0.22% 0.54% 0.26% -0.37% 0.61% 1.54% 0.19% -1.61% -1.01% 0.15% -0.25% 0.84% -0.42% -0.85% 0.21% 0.22% -0.19% 0.22%

-0.40% 0.33% -0.29% -0.48% 0.34% -1.46% 1.73% 0.88% 1.34% 0.41% 0.10% -0.82% 0.76% -1.18% 0.75% -0.89% 0.09% 0.05% 1.05% -1.12% -0.54% 0.51% 0.00% 0.65% 0.76% 0.53% 1.92% 0.31% -1.94% -1.00% 0.17% -0.40% 1.04% -0.38% -1.06% 0.18% 0.20% -0.35% 0.32%



AR LQ45

0.24% 0.00% -0.91% 1.83% 0.39% 2.41% -1.46% -0.81% -2.12% 0.15% -1.15% 1.33% -1.31% 1.27% -0.66% 1.63% -1.07% -0.49% -0.75% 1.12% 1.48% -0.29% 0.54% -0.39% -1.13% 0.08% -0.38% -0.12% 0.33% -0.01% -0.02% 0.16% -0.20% -0.04% 0.22% 0.03% 0.02% 0.16% -0.10%


No 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227

Hari Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu

Tanggal

Adj Close

R IHSG

R LQ45

AR LQ45

12/1/2014 11/28/2014 11/27/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/11/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014

5,164 5,150 5,145 5,133 5,119 5,142 5,112 5,094 5,128 5,102 5,054 5,049 5,049 5,049 5,032 4,965 4,987 5,034 5,067 5,071 5,086 5,090 5,059 5,074 5,001 5,024 5,073 5,104 5,074 5,029 5,041 5,029 4,952 4,963 4,923 4,913 4,963 4,994 4,959

0.28% 0.09% 0.24% 0.28% -0.44% 0.58% 0.36% -0.67% 0.50% 0.96% 0.09% 0.02% 0.00% 0.33% 1.35% -0.44% -0.93% -0.64% -0.08% -0.29% -0.08% 0.61% -0.30% 1.45% -0.46% -0.96% -0.60% 0.58% 0.89% -0.22% 0.23% 1.56% -0.23% 0.82% 0.19% -1.01% -0.62% 0.71% -1.48%

0.49% -0.06% 0.25% 0.38% -0.64% 0.95% 0.39% -0.69% 0.53% 1.08% 0.20% 0.11% 0.16% 0.48% 1.84% -0.44% -1.20% -0.75% -0.03% -0.46% 0.03% 0.90% -0.37% 2.00% -0.56% -1.30% -0.60% 0.61% 1.06% -0.19% 0.10% 2.02% -0.22% 0.93% 0.37% -1.24% -0.68% 0.84% -1.76%

-0.21% 0.15% -0.02% -0.10% 0.19% -0.37% -0.03% 0.02% -0.03% -0.12% -0.11% -0.10% -0.16% -0.16% -0.49% 0.00% 0.27% 0.10% -0.05% 0.18% -0.11% -0.30% 0.07% -0.55% 0.11% 0.34% 0.00% -0.03% -0.16% -0.03% 0.13% -0.46% -0.01% -0.11% -0.17% 0.23% 0.06% -0.13% 0.29%




No 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264

Hari Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin

Tanggal

Adj Close

R IHSG

R LQ45

10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 9/10/2014 9/9/2014 9/8/2014 9/5/2014 9/4/2014 9/3/2014 9/2/2014 9/1/2014 8/29/2014 8/28/2014 8/27/2014 8/26/2014 8/25/2014 8/22/2014 8/21/2014 8/20/2014 8/19/2014 8/18/2014

5,033 5,000 4,949 5,001 5,141 5,138 5,142 5,133 5,201 5,174 5,188 5,220 5,228 5,208 5,188 5,131 5,145 5,144 5,133 5,143 5,197 5,246 5,217 5,205 5,224 5,202 5,178 5,137 5,184 5,165 5,147 5,185 5,199 5,206 5,190 5,165 5,157

0.65% 1.03% -1.03% -2.73% 0.06% -0.09% 0.18% -1.32% 0.53% -0.27% -0.61% -0.15% 0.37% 0.38% 1.12% -0.28% 0.02% 0.21% -0.19% -1.04% -0.94% 0.56% 0.23% -0.36% 0.43% 0.46% 0.79% -0.92% 0.37% 0.36% -0.74% -0.27% -0.14% 0.31% 0.48% 0.16% 0.15%

0.82% 1.39% -1.06% -3.21% -0.26% -0.20% 0.50% -1.57% 0.65% -0.56% -0.82% 0.04% 0.44% 0.92% 1.31% -0.34% 0.02% 0.13% -0.50% -1.16% -1.01% 0.69% 0.15% -0.50% 0.47% 0.62% 1.25% -1.58% 0.28% 0.51% -0.86% -0.34% -0.32% 0.36% 0.66% -0.08% 0.17%


110


AR LQ45

-0.16% -0.36% 0.03% 0.48% 0.32% 0.12% -0.31% 0.25% -0.12% 0.29% 0.22% -0.19% -0.07% -0.54% -0.18% 0.06% 0.00% 0.08% 0.31% 0.12% 0.07% -0.13% 0.09% 0.14% -0.04% -0.15% -0.46% 0.67% 0.09% -0.15% 0.12% 0.07% 0.18% -0.05% -0.17% 0.24% -0.02%


No 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301

Hari Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu

Tanggal

Adj Close

R IHSG

R LQ45

8/15/2014 8/14/2014 8/13/2014 8/12/2014 8/11/2014 8/8/2014 8/7/2014 8/6/2014 8/5/2014 8/4/2014 7/25/2014 7/24/2014 7/23/2014 7/22/2014 7/21/2014 7/18/2014 7/17/2014 7/16/2014 7/15/2014 7/14/2014 7/11/2014 7/10/2014 7/8/2014 7/7/2014 7/4/2014 7/3/2014 7/2/2014 7/1/2014 6/30/2014 6/27/2014 6/26/2014 6/25/2014 6/24/2014 6/23/2014 6/20/2014 6/19/2014 6/18/2014

5,149 5,156 5,168 5,132 5,113 5,054 5,067 5,058 5,109 5,119 5,089 5,099 5,093 5,084 5,127 5,087 5,071 5,114 5,071 5,021 5,033 5,098 5,025 4,989 4,906 4,889 4,908 4,885 4,879 4,845 4,872 4,839 4,862 4,842 4,848 4,864 4,888

-0.13% -0.25% 0.70% 0.37% 1.18% -0.26% 0.17% -1.00% -0.20% 0.60% -0.19% 0.11% 0.19% -0.85% 0.79% 0.31% -0.84% 0.85% 0.99% -0.23% -1.28% 1.46% 0.72% 1.70% 0.35% -0.40% 0.48% 0.13% 0.69% -0.56% 0.69% -0.48% 0.42% -0.11% -0.34% -0.48% -0.44%

-0.30% -0.42% 0.90% 0.34% 1.57% -0.36% 0.13% -1.33% -0.30% 1.13% -0.50% -0.07% -0.05% -0.86% 0.82% 0.48% -0.81% 0.75% 1.19% -0.12% -1.65% 1.89% 1.22% 2.39% 0.42% -0.64% 0.78% 0.25% 0.78% -0.80% 0.92% -0.56% 0.26% -0.04% -0.28% -0.52% -0.54%


111


AR LQ45

0.17% 0.18% -0.20% 0.03% -0.39% 0.10% 0.04% 0.33% 0.10% -0.53% 0.31% 0.18% 0.24% 0.01% -0.04% -0.17% -0.03% 0.10% -0.20% -0.11% 0.37% -0.43% -0.50% -0.69% -0.07% 0.24% -0.30% -0.12% -0.09% 0.24% -0.23% 0.09% 0.16% -0.07% -0.06% 0.04% 0.10%


No 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337

Hari Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Kamis Rabu Senin Jumát Kamis Rabu Selasa Senin Jumát Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Rabu Selasa Senin Jumát Kamis Rabu

Tanggal

Adj Close

R IHSG

R LQ45

6/17/2014 6/16/2014 6/13/2014 6/12/2014 6/11/2014 6/10/2014 6/9/2014 6/6/2014 6/5/2014 6/4/2014 6/3/2014 6/2/2014 5/30/2014 5/28/2014 5/26/2014 5/23/2014 5/22/2014 5/21/2014 5/20/2014 5/19/2014 5/16/2014 5/14/2014 5/13/2014 5/12/2014 5/9/2014 5/8/2014 5/7/2014 5/6/2014 5/5/2014 5/2/2014 4/30/2014 4/29/2014 4/28/2014 4/25/2014 4/24/2014 4/23/2014

4,910 4,885 4,927 4,934 4,972 4,946 4,885 4,937 4,936 4,933 4,942 4,912 4,894 4,986 4,964 4,973 4,970 4,910 4,896 5,015 5,032 4,992 4,921 4,913 4,898 4,861 4,862 4,834 4,843 4,839 4,840 4,820 4,819 4,898 4,891 4,893

0.49% -0.84% -0.16% -0.76% 0.52% 1.25% -1.06% 0.03% 0.06% -0.19% 0.61% 0.37% -1.84% 0.44% -0.18% 0.06% 1.21% 0.29% -2.37% -0.33% 0.80% 1.43% 0.17% 0.30% 0.77% -0.02% 0.57% -0.17% 0.08% -0.03% 0.42% 0.02% -1.61% 0.13% -0.04% -0.10%

0.77% -1.15% -0.22% -0.90% 0.49% 1.75% -1.21% 0.12% 0.07% -0.38% 0.75% 0.55% -2.84% 0.35% -0.23% 0.03% 1.46% 0.35% -2.92% -0.17% 1.21% 2.04% 0.02% 0.52% 0.68% 0.18% 0.58% -0.22% 0.17% 0.10% 0.35% -0.20% -1.90% -0.01% 0.03% -0.12%


112


AR LQ45

-0.27% 0.32% 0.07% 0.14% 0.04% -0.50% 0.15% -0.08% -0.01% 0.19% -0.14% -0.18% 1.00% 0.09% 0.05% 0.04% -0.24% -0.06% 0.54% -0.16% -0.41% -0.62% 0.16% -0.21% 0.08% -0.20% -0.01% 0.06% -0.09% -0.13% 0.07% 0.22% 0.29% 0.15% -0.07% 0.02%


No 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374

Hari Selasa Senin Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis

Tanggal

Adj Close

R IHSG

R LQ45

4/22/2014 4/21/2014 4/17/2014 4/16/2014 4/15/2014 4/14/2014 4/11/2014 4/10/2014 4/9/2014 4/8/2014 4/7/2014 4/4/2014 4/3/2014 4/2/2014 4/1/2014 3/28/2014 3/27/2014 3/26/2014 3/25/2014 3/24/2014 3/21/2014 3/20/2014 3/19/2014 3/18/2014 3/17/2014 3/14/2014 3/13/2014 3/12/2014 3/11/2014 3/10/2014 3/7/2014 3/6/2014 3/5/2014 3/4/2014 3/3/2014 2/28/2014 2/27/2014

4,898 4,892 4,897 4,873 4,870 4,865 4,817 4,766 4,921 4,921 4,921 4,858 4,891 4,870 4,874 4,768 4,723 4,728 4,703 4,720 4,700 4,699 4,821 4,806 4,876 4,879 4,726 4,684 4,704 4,677 4,686 4,688 4,659 4,601 4,584 4,620 4,569

0.12% -0.10% 0.49% 0.06% 0.11% 1.00% 1.07% -3.16% 0.00% 0.01% 1.30% -0.68% 0.43% -0.08% 2.22% 0.96% -0.11% 0.53% -0.37% 0.43% 0.03% -2.54% 0.33% -1.45% -0.05% 3.23% 0.89% -0.42% 0.58% -0.18% -0.04% 0.62% 1.26% 0.37% -0.78% 1.12% 0.80%

0.12% -0.03% 0.75% 0.04% 0.01% 1.11% 1.34% -3.91% 0.00% 0.16% 1.77% -1.05% 0.58% -0.02% 3.08% 1.04% -0.23% 0.64% -0.52% 0.39% 0.04% -3.27% 0.36% -1.93% -0.27% 4.56% 1.21% -0.51% 0.51% -0.22% -0.23% 0.70% 1.37% 0.35% -0.89% 1.50% 0.85%


113


AR LQ45

0.00% -0.07% -0.26% 0.02% 0.10% -0.11% -0.27% 0.75% 0.00% -0.15% -0.47% 0.37% -0.14% -0.06% -0.87% -0.08% 0.12% -0.11% 0.15% 0.04% -0.02% 0.73% -0.03% 0.48% 0.22% -1.34% -0.32% 0.09% 0.07% 0.03% 0.19% -0.08% -0.11% 0.02% 0.11% -0.37% -0.05%


No 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414

Hari Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Senin Jumát

Tanggal

Adj Close

R IHSG

R LQ45

2/26/2014 2/25/2014 2/24/2014 2/21/2014 2/20/2014 2/19/2014 2/18/2014 2/17/2014 2/14/2014 2/13/2014 2/12/2014 2/11/2014 2/10/2014 2/7/2014 2/6/2014 2/5/2014 2/4/2014 2/3/2014 1/30/2014 1/29/2014 1/28/2014 1/27/2014 1/24/2014 1/23/2014 1/22/2014 1/21/2014 1/20/2014 1/17/2014 1/16/2014 1/15/2014 1/13/2014 1/10/2014 1/9/2014 1/8/2014 1/7/2014 1/6/2014 1/3/2014 1/2/2014 12/30/2013 12/27/2013

4,533 4,577 4,624 4,646 4,598 4,593 4,556 4,555 4,508 4,492 4,496 4,470 4,451 4,467 4,425 4,384 4,352 4,386 4,419 4,417 4,342 4,323 4,437 4,496 4,477 4,452 4,432 4,412 4,412 4,442 4,391 4,255 4,201 4,201 4,176 4,203 4,258 4,327 4,274 4,213

-0.97% -1.00% -0.49% 1.04% 0.12% 0.80% 0.02% 1.05% 0.36% -0.10% 0.58% 0.44% -0.36% 0.95% 0.92% 0.74% -0.78% -0.74% 0.03% 1.74% 0.44% -2.58% -1.31% 0.41% 0.56% 0.47% 0.44% -0.01% -0.66% 1.16% 3.19% 1.28% 0.01% 0.59% -0.64% -1.29% -1.61% 1.24% 1.45% 0.24%

-1.22% -1.47% -0.66% 1.09% 0.37% 0.92% -0.03% 1.21% 0.39% -0.21% 0.55% 0.58% -0.43% 1.11% 1.20% 1.01% -1.03% -1.02% -0.09% 2.09% 0.67% -3.30% -1.79% 0.43% 0.80% 0.38% 0.42% -0.14% -0.81% 1.45% 4.26% 1.83% -0.05% 0.65% -0.73% -1.38% -1.96% 1.74% 1.38% 0.04%


114


AR LQ45

0.25% 0.47% 0.18% -0.05% -0.25% -0.12% 0.05% -0.16% -0.02% 0.11% 0.03% -0.14% 0.07% -0.16% -0.28% -0.28% 0.25% 0.29% 0.13% -0.35% -0.23% 0.72% 0.48% -0.02% -0.24% 0.09% 0.02% 0.13% 0.15% -0.29% -1.07% -0.55% 0.06% -0.06% 0.09% 0.09% 0.35% -0.50% 0.08% 0.20%


No 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452

Hari Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Senin Jumát Kamis

Tanggal

Adj Close

R IHSG

R LQ45

12/24/2013 12/23/2013 12/20/2013 12/19/2013 12/18/2013 12/17/2013 12/16/2013 12/13/2013 12/12/2013 12/11/2013 12/10/2013 12/9/2013 12/6/2013 12/5/2013 12/4/2013 12/3/2013 12/2/2013 11/29/2013 11/28/2013 11/27/2013 11/26/2013 11/25/2013 11/22/2013 11/21/2013 11/20/2013 11/19/2013 11/18/2013 11/15/2013 11/14/2013 11/13/2013 11/12/2013 11/11/2013 11/8/2013 11/7/2013 11/6/2013 11/4/2013 11/1/2013 10/31/2013

4,203 4,190 4,196 4,232 4,196 4,182 4,126 4,175 4,212 4,272 4,276 4,214 4,181 4,217 4,241 4,289 4,322 4,256 4,234 4,251 4,235 4,335 4,318 4,326 4,351 4,398 4,394 4,335 4,367 4,302 4,381 4,442 4,477 4,486 4,450 4,423 4,433 4,511

0.32% -0.14% -0.86% 0.85% 0.33% 1.37% -1.17% -0.89% -1.39% -0.09% 1.46% 0.80% -0.86% -0.58% -1.11% -0.77% 1.54% 0.53% -0.41% 0.38% -2.30% 0.39% -0.19% -0.56% -1.08% 0.11% 1.34% -0.73% 1.52% -1.80% -1.38% -0.78% -0.21% 0.82% 0.60% -0.21% -1.73% -1.40%

0.59% -0.16% -1.02% 1.21% 0.49% 1.86% -1.52% -1.25% -1.93% 0.04% 1.99% 1.27% -1.13% -0.69% -1.44% -0.79% 2.11% 0.36% -0.30% 0.61% -3.23% 0.38% -0.16% -0.70% -1.48% 0.18% 2.03% -0.94% 1.97% -2.24% -1.61% -0.86% -0.35% 1.09% 0.80% -0.14% -2.06% -1.86%


115


AR LQ45

-0.28% 0.02% 0.16% -0.36% -0.15% -0.49% 0.35% 0.36% 0.54% -0.13% -0.54% -0.47% 0.28% 0.11% 0.34% 0.02% -0.57% 0.17% -0.11% -0.23% 0.94% 0.01% -0.04% 0.13% 0.40% -0.07% -0.69% 0.21% -0.45% 0.44% 0.24% 0.08% 0.15% -0.27% -0.20% -0.07% 0.33% 0.45%


No 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487

Hari Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa Senin Jumát Kamis Rabu Selasa

Tanggal

Adj Close

R IHSG

R LQ45

10/30/2013 10/29/2013 10/28/2013 10/25/2013 10/24/2013 10/23/2013 10/22/2013 10/21/2013 10/18/2013 10/17/2013 10/16/2013 10/11/2013 10/10/2013 10/9/2013 10/8/2013 10/7/2013 10/4/2013 10/3/2013 10/2/2013 10/1/2013 9/30/2013 9/27/2013 9/26/2013 9/25/2013 9/24/2013 9/23/2013 9/20/2013 9/19/2013 9/18/2013 9/17/2013 9/16/2013 9/13/2013 9/12/2013 9/11/2013 9/10/2013

4,575 4,563 4,591 4,581 4,595 4,546 4,513 4,578 4,547 4,519 4,492 4,520 4,487 4,457 4,433 4,375 4,389 4,419 4,388 4,346 4,316 4,424 4,406 4,407 4,460 4,563 4,584 4,671 4,463 4,518 4,522 4,376 4,357 4,349 4,358

0.27% -0.60% 0.21% -0.30% 1.06% 0.75% -1.43% 0.70% 0.61% 0.59% -0.61% 0.74% 0.66% 0.56% 1.32% -0.33% -0.66% 0.71% 0.96% 0.69% -2.43% 0.40% -0.02% -1.20% -2.25% -0.46% -1.86% 4.65% -1.20% -0.10% 3.35% 0.43% 0.17% -0.20% 3.98%

0.39% -0.87% 0.14% -0.37% 1.38% 0.75% -1.98% 0.79% 0.76% 0.61% -0.79% 1.07% 0.87% 0.73% 1.62% -0.21% -0.76% 0.76% 1.49% 1.30% -3.53% 0.47% -0.21% -1.62% -2.70% -0.51% -2.50% 5.53% -1.75% -0.15% 4.08% 0.29% -0.22% -0.39% 5.45%


116


AR LQ45

-0.12% 0.27% 0.08% 0.07% -0.32% 0.00% 0.55% -0.09% -0.15% -0.02% 0.18% -0.33% -0.21% -0.17% -0.31% -0.12% 0.09% -0.05% -0.53% -0.62% 1.10% -0.07% 0.19% 0.42% 0.45% 0.05% 0.64% -0.88% 0.55% 0.05% -0.73% 0.14% 0.38% 0.19% -1.47%

DAFTAR RIWAYAT HIDUP

Informasi Personal : Nama

: Susiyo Luchito

Jenis Kelamin

: Laki-laki

Status Pernikahan

: Menikah

Tempat/Tanggal Lahir

: Sragen/28 November 1974

Hobby

: Musik, memancing, travelling

Bidang yang disukai

: Kesehatan, otomotif,

Keanggotaan Profesi

: Ikatan Dokter Indonesia : Perhimpunan Dokter Manajemen Medik Indonesia

Alamat : Jl. Pete V No. 25 Kelurahan Pulo Kec. Kebayoran Baru Jakarta Selatan (12160) HP 082122662771/081905671074; Telp Rumah 0217223717 Email : [email protected] atau [email protected] Riwayat Pendidikan : 1. SDN I Sidodadi Masaran Sragen (1981-1988) 2. SMPN I Kebakkramat Karanganyar (1988-1991) 3. SMAN I Surakarta (1991-1993) 4. Fakultas Kedokteran Universitas Sebelas Maret Surakarta (1993-2000) 5. Magister Admitrasi Rumah Sakit Universitas Respasti Indonesia (20132015) Riwayat Pekerjaan : 1. Balai Kesehatan Tenaga Kerja Bogor (2000-2005) 2. Puskesmas Leuwiliang Kabupaten Bogor (2005-2008) 3. Biro Perencanaan dan Anggaran Kementerian Kesehatan (2008-sekarang) 117


DAFTAR PUSTAKA

Recommend Documents