Tugas Portofolio Fenny

TUGAS ANALISA INVESTASI DAN TEORI PORTOFOLIO
NAMA
NPM
No.
Date
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
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
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012
4/16/2012
4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012
4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
5/16/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/28/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012
: FENNY LISDIANI
: C1C111071
Saham 1
(BBCA)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,650
7,750
7,700
7,700
7,500
7,550
7,550
7,700
7,650
7,850
7,800
7,900
7,950
8,000
7,900
7,950
8,000
8,100
8,100
8,050
8,000
8,050
8,100
7,750
7,950
7,950
7,900
7,900
8,000
7,950
7,850
7,900
7,900
7,950
8,000
8,000
8,000
7,950
8,000
7,850
8,000
8,000
8,000
8,050
8,050
8,000
8,000
8,000
8,000
8,000
7,750
7,800
7,550
7,300
7,450
7,450
7,450
7,250
7,250
7,250
7,300
7,000
7,100
6,900
7,050
7,200
Date
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012
4/16/2012
4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012
4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
5/16/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/28/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012
Saham 1
Saham 2
*)
*)
Saham 2
(BMRI)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
6,350
6,500
6,500
6,500
6,400
6,550
6,600
6,700
6,750
6,850
6,800
6,900
6,900
6,900
6,900
6,850
6,750
6,700
6,850
6,800
6,850
6,950
7,100
6,950
7,050
6,950
6,900
6,950
6,950
7,000
6,950
7,050
7,100
7,050
7,150
6,950
7,050
7,000
7,300
7,300
7,400
7,400
7,400
7,250
7,350
7,150
7,250
7,200
7,250
7,200
7,200
7,150
7,100
6,950
7,150
7,050
7,100
6,900
7,050
6,900
7,050
6,900
6,900
6,600
6,650
6,900
Return Saham Return Saham

1 (BBCA)
2 (BMRI)
0.01
-0.01
0.00
-0.03
0.01
0.00
0.02
-0.01
0.03
-0.01
0.01
0.01
0.01
-0.01
0.01
0.01
0.01
0.00
-0.01
-0.01
0.01
0.01
-0.04
0.03
0.00
-0.01
0.00
0.01
-0.01
-0.01
0.01
0.00
0.01
0.01
0.00
0.00
-0.01
0.01
-0.02
0.02
0.00
0.00
0.01
0.00
-0.01
0.00
0.00
0.00
0.00
-0.03
0.01
-0.03
-0.03
0.02
0.00
0.00
-0.03
0.00
0.00
0.01
-0.04
0.01
-0.03
0.02
0.02
0.02
0.00
0.00
-0.02
0.02
0.01
0.02
0.01
0.01
-0.01
0.01
0.00
0.00
0.00
-0.01
-0.01
-0.01
0.02
-0.01
0.01
0.01
0.02
-0.02
0.01
-0.01
-0.01
0.01
0.00
0.01
-0.01
0.01
0.01
-0.01
0.01
-0.03
0.01
-0.01
0.04
0.00
0.01
0.00
0.00
-0.02
0.01
-0.03
0.01
-0.01
0.01
-0.01
0.00
-0.01
-0.01
-0.02
0.03
-0.01
0.01
-0.03
0.02
-0.02
0.02
-0.02
0.00
-0.04
0.01
0.04
BBCA
BMRI
E (R1)
0.00148
: Bank Central Asia Tbk.

: Bank Mandiri (Persero) Tbk.
E (R2)
0.00192
Varians Saham 1 (BBCA)
0.00011
0.00077
0.00090
0.00056
0.00246
0.00029
0.00056
0.00001
0.00091
0.00001
0.00090
0.00012
0.00030
0.00030
0.00130
0.00030
0.00030
0.00012
0.00056
0.00089
0.00089
0.00030
0.00030
0.00447
0.00000
0.00056
0.00089
0.00056
0.00012
0.00089
0.00131
0.00030
0.00056
0.00030
0.00030
0.00056
0.00056
0.00089
0.00030
0.00180
0.00002
0.00056
0.00056
0.00030
0.00056
0.00089
0.00056
0.00056
0.00056
0.00056
0.00301
0.00029
0.00310
0.00322
0.00001
0.00056
0.00056
0.00255
0.00056
0.00056
0.00028
0.00419
0.00009
0.00268
0.00000
0.00001
Halaman
1 dari 38
Varians Saham 2 (BMRI)
0.00049
0.00000
0.00000
0.00028
0.00048
0.00004
0.00019
0.00004
0.00018
0.00008
0.00018
0.00000
0.00000
0.00000
0.00008
0.00026
0.00008
0.00044
0.00008
0.00003
0.00017
0.00040
0.00051
0.00017
0.00025
0.00008
0.00003
0.00000
0.00003
0.00007
0.00017
0.00003
0.00007
0.00016
0.00087
0.00017
0.00007
0.00171
0.00000
0.00015
0.00000
0.00000
0.00047
0.00015
0.00082
0.00016
0.00007
0.00003
0.00007
0.00000
0.00007
0.00007
0.00051
0.00075
0.00024
0.00003
0.00088
0.00041
0.00052
0.00041
0.00052
0.00000
0.00202
0.00004
0.00130
0.00027
Deviasi
Standar
Saham 1
0.00039
Deviasi
Standar
Saham 2
0.00014
Kovarians
0.00000
0.00071
0.00056
0.00193
0.00000
0.00038
0.00003
0.00049
-0.00002
0.00093
0.00010
0.00041
0.00041
0.00085
0.00053
0.00066
0.00035
0.00003
0.00092
0.00049
0.00016
0.00004
0.00299
-0.00002
0.00089
0.00092
0.00039
0.00026
0.00049
0.00111
0.00016
0.00039
0.00053
0.00016
0.00122
0.00022
0.00092
-0.00033
0.00100
0.00004
0.00056
0.00056
0.00076
0.00023
0.00152
0.00023
0.00072
0.00039
0.00072
0.00130
0.00052
0.00170
0.00254
-0.00002
0.00089
0.00039
0.00261
0.00004
0.00106
0.00003
0.00291
0.00022
0.00348
0.00003
-0.00003
Korelasi
0.000589 11161.71500
NAMA
NPM
No.
Date
67
68
69
70
71
72
73
74
75
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
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
6/7/2012
6/8/2012
6/11/2012
6/12/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012
6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/4/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012
7/19/2012
7/20/2012
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012
7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/23/2012
8/24/2012
8/27/2012
8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/3/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
: FENNY LISDIANI
: C1C111071
Saham 1
(BBCA)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,200
7,050
7,200
7,150
7,150
7,150
7,100
7,300
7,450
7,500
7,350
7,250
7,250
7,350
7,450
7,300
7,300
7,350
7,500
7,450
7,400
7,400
7,300
7,350
7,350
7,450
7,450
7,600
7,750
7,750
7,800
7,850
7,750
7,650
7,550
7,700
8,000
7,950
8,000
7,950
7,850
7,700
7,700
7,800
7,850
8,000
7,950
7,900
7,900
7,950
8,050
7,900
7,800
7,900
7,900
7,750
7,800
7,750
7,950
7,900
7,850
7,950
8,050
7,950
8,050
8,000
7,900
8,050
Date
6/7/2012
6/8/2012
6/11/2012
6/12/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012
6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/4/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012
7/19/2012
7/20/2012
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012
7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/23/2012
8/24/2012
8/27/2012
8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/3/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
Saham 1
Saham 2
*)
*)
Saham 2
(BMRI)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
6,900
6,950
7,000
6,950
7,000
6,800
7,000
7,100
7,150
7,250
7,250
7,200
7,000
6,950
7,150
7,100
7,200
7,250
7,350
7,350
7,200
7,100
6,900
6,950
7,050
7,050
7,100
7,100
7,250
7,400
7,600
7,700
7,400
7,400
7,500
7,450
7,650
7,850
8,300
8,300
8,250
8,300
8,100
8,050
8,000
8,300
8,350
8,250
8,300
8,300
8,350
8,350
8,200
8,200
8,150
7,800
7,450
7,800
7,900
7,950
7,850
7,850
7,900
7,900
7,750
7,650
7,700
7,950

1 (BBCA)
2 (BMRI)
0.00
-0.02
0.02
-0.01
0.00
0.00
-0.01
0.03
0.02
0.01
-0.02
-0.01
0.00
0.01
0.01
-0.02
0.00
0.01
0.02
-0.01
-0.01
0.00
-0.01
0.01
0.00
0.01
0.00
0.02
0.02
0.00
0.01
0.01
-0.01
-0.01
-0.01
0.02
0.04
-0.01
0.01
-0.01
-0.01
-0.02
0.00
0.01
0.01
0.02
-0.01
-0.01
0.00
0.01
0.01
-0.02
-0.01
0.01
0.00
-0.02
0.01
-0.01
0.03
-0.01
-0.01
0.01
0.01
-0.01
0.01
-0.01
-0.01
0.02
0.00
0.01
0.01
-0.01
0.01
-0.03
0.03
0.01
0.01
0.01
0.00
-0.01
-0.03
-0.01
0.03
-0.01
0.01
0.01
0.01
0.00
-0.02
-0.01
-0.03
0.01
0.01
0.00
0.01
0.00
0.02
0.02
0.03
0.01
-0.04
0.00
0.01
-0.01
0.03
0.03
0.06
0.00
-0.01
0.01
-0.02
-0.01
-0.01
0.04
0.01
-0.01
0.01
0.00
0.01
0.00
-0.02
0.00
-0.01
-0.04
-0.04
0.05
0.01
0.01
-0.01
0.00
0.01
0.00
-0.02
-0.01
0.01
0.03
BBCA
BMRI
E (R1)

E (R2)
0.00056
0.00198
0.00001
0.00093
0.00056
0.00056
0.00094
0.00002
0.00001
0.00029
0.00190
0.00139
0.00056
0.00010
0.00010
0.00191
0.00056
0.00028
0.00001
0.00092
0.00092
0.00056
0.00138
0.00028
0.00056
0.00010
0.00056
0.00001
0.00002
0.00056
0.00029
0.00030
0.00132
0.00133
0.00135
0.00001
0.00024
0.00089
0.00030
0.00089
0.00131
0.00183
0.00056
0.00011
0.00030
0.00002
0.00089
0.00089
0.00056
0.00030
0.00012
0.00179
0.00132
0.00012
0.00056
0.00182
0.00029
0.00090
0.00000
0.00089
0.00090
0.00012
0.00012
0.00130
0.00012
0.00089
0.00130
0.00002
Halaman 2 dari 38
0.00000
0.00003
0.00003
0.00007
0.00003
0.00090
0.00078
0.00016
0.00003
0.00016
0.00000
0.00007
0.00086
0.00007
0.00075
0.00007
0.00016
0.00003
0.00015
0.00000
0.00048
0.00024
0.00088
0.00003
0.00017
0.00000
0.00003
0.00000
0.00039
0.00037
0.00065
0.00014
0.00164
0.00000
0.00014
0.00007
0.00064
0.00061
0.00312
0.00000
0.00006
0.00002
0.00065
0.00006
0.00006
0.00130
0.00002
0.00018
0.00002
0.00000
0.00002
0.00000
0.00038
0.00000
0.00006
0.00197
0.00215
0.00207
0.00013
0.00002
0.00020
0.00000
0.00002
0.00000
0.00042
0.00021
0.00003
0.00096
Deviasi
Standar
Saham 1
Deviasi
Standar
Saham 2
Kovarians
0.00056
0.00073
0.00004
0.00094
0.00039
0.00123
-0.00018
-0.00004
0.00005
0.00016
0.00103
0.00114
0.00121
0.00030
-0.00005
0.00134
0.00023
0.00028
0.00003
0.00072
0.00134
0.00089
0.00192
0.00027
0.00022
0.00024
0.00039
0.00008
0.00001
0.00007
-0.00006
0.00018
0.00228
0.00086
0.00037
0.00011
0.00005
-0.00008
-0.00058
0.00071
0.00107
0.00075
0.00113
0.00032
0.00051
-0.00006
0.00053
0.00106
0.00041
0.00041
0.00019
0.00100
0.00151
0.00026
0.00070
0.00284
0.00118
-0.00070
-0.00002
0.00052
0.00108
0.00026
0.00019
0.00085
0.00047
0.00109
0.00062
-0.00004
Korelasi
NAMA
NPM
No.
Date
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
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
189
190
191
192
193
194
195
196
197
198
199
200
201
202
9/17/2012
9/18/2012
9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012
9/28/2012
10/1/2012
10/2/2012
10/3/2012
10/4/2012
10/5/2012
10/8/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/29/2012
10/30/2012
10/31/2012
11/1/2012
11/2/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
11/9/2012
11/12/2012
11/13/2012
11/14/2012
11/19/2012
11/20/2012
11/21/2012
11/22/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
11/30/2012
12/3/2012
12/4/2012
12/5/2012
12/6/2012
12/7/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/26/2012
: FENNY LISDIANI
: C1C111071
Saham 1
(BBCA)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,000
7,900
7,850
8,000
7,950
7,900
7,850
7,800
7,900
7,900
7,850
7,900
7,850
7,900
7,850
7,900
7,950
7,950
8,000
8,150
8,050
8,150
8,150
8,200
8,150
8,100
8,200
8,200
8,150
8,100
8,200
8,200
8,300
8,350
8,250
8,500
8,500
8,450
8,550
8,700
9,000
9,050
8,600
8,850
8,850
8,900
9,050
9,100
8,950
8,950
9,000
8,800
9,500
8,750
8,800
8,800
8,800
9,150
9,250
9,450
9,450
9,250
9,200
9,150
9,050
9,200
8,900
9,200
Date
9/17/2012
9/18/2012
9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012
9/28/2012
10/1/2012
10/2/2012
10/3/2012
10/4/2012
10/5/2012
10/8/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/29/2012
10/30/2012
10/31/2012
11/1/2012
11/2/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
11/9/2012
11/12/2012
11/13/2012
11/14/2012
11/19/2012
11/20/2012
11/21/2012
11/22/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
11/30/2012
12/3/2012
12/4/2012
12/5/2012
12/6/2012
12/7/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/26/2012
Saham 1
Saham 2
*)
*)
Saham 2
(BMRI)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,050
8,050
8,000
7,900
7,950
8,000
8,100
8,200
8,250
8,200
8,050
8,050
8,000
8,050
8,100
8,100
8,100
8,100
7,950
8,100
8,150
8,200
8,200
8,150
8,050
8,200
8,100
8,050
8,200
8,200
8,400
8,250
8,300
8,400
8,400
8,400
8,550
8,450
8,600
8,550
8,450
8,700
8,500
8,500
8,500
8,600
8,700
8,800
8,750
8,700
8,700
8,250
8,450
8,150
8,200
8,100
7,950
7,950
8,000
8,100
8,000
8,050
8,150
8,100
8,000
8,000
8,000
8,000

1 (BBCA)
2 (BMRI)
-0.01
-0.01
-0.01
0.02
-0.01
-0.01
-0.01
-0.01
0.01
0.00
-0.01
0.01
-0.01
0.01
-0.01
0.01
0.01
0.00
0.01
0.02
-0.01
0.01
0.00
0.01
-0.01
-0.01
0.01
0.00
-0.01
-0.01
0.01
0.00
0.01
0.01
-0.01
0.03
0.00
-0.01
0.01
0.02
0.03
0.01
-0.05
0.03
0.00
0.01
0.02
0.01
-0.02
0.00
0.01
-0.02
0.08
-0.08
0.01
0.00
0.00
0.04
0.01
0.02
0.00
-0.02
-0.01
-0.01
-0.01
0.02
-0.03
0.03
0.01
0.00
-0.01
-0.01
0.01
0.01
0.01
0.01
0.01
-0.01
-0.02
0.00
-0.01
0.01
0.01
0.00
0.00
0.00
-0.02
0.02
0.01
0.01
0.00
-0.01
-0.01
0.02
-0.01
-0.01
0.02
0.00
0.02
-0.02
0.01
0.01
0.00
0.00
0.02
-0.01
0.02
-0.01
-0.01
0.03
-0.02
0.00
0.00
0.01
0.01
0.01
-0.01
-0.01
0.00
-0.05
0.02
-0.04
0.01
-0.01
-0.02
0.00
0.01
0.01
-0.01
0.01
0.01
-0.01
-0.01
0.00
0.00
0.00
BBCA
BMRI
E (R1)

E (R2)
0.00089
0.00130
0.00090
0.00002
0.00089
0.00089
0.00090
0.00090
0.00012
0.00056
0.00090
0.00030
0.00090
0.00030
0.00090
0.00030
0.00030
0.00056
0.00030
0.00002
0.00129
0.00013
0.00056
0.00031
0.00088
0.00089
0.00013
0.00056
0.00088
0.00089
0.00013
0.00056
0.00013
0.00031
0.00127
0.00004
0.00056
0.00087
0.00014
0.00004
0.00012
0.00033
0.00538
0.00003
0.00056
0.00032
0.00005
0.00033
0.00161
0.00056
0.00033
0.00210
0.00313
0.01052
0.00032
0.00056
0.00056
0.00026
0.00016
0.00000
0.00056
0.00201
0.00084
0.00084
0.00119
0.00005
0.00316
0.00010
Halaman 3 dari 38
0.00012
0.00000
0.00006
0.00020
0.00002
0.00002
0.00012
0.00012
0.00002
0.00006
0.00039
0.00000
0.00006
0.00002
0.00002
0.00000
0.00000
0.00000
0.00040
0.00030
0.00002
0.00002
0.00000
0.00006
0.00019
0.00029
0.00019
0.00006
0.00029
0.00000
0.00053
0.00037
0.00002
0.00011
0.00000
0.00000
0.00027
0.00017
0.00026
0.00005
0.00017
0.00079
0.00060
0.00000
0.00000
0.00011
0.00010
0.00010
0.00005
0.00005
0.00000
0.00283
0.00052
0.00137
0.00002
0.00019
0.00040
0.00000
0.00002
0.00012
0.00019
0.00002
0.00012
0.00006
0.00019
0.00000
0.00000
0.00000
Deviasi
Standar
Saham 1
Deviasi
Standar
Saham 2
Kovarians
0.00033
0.00085
0.00089
0.00016
0.00052
0.00052
0.00033
0.00034
0.00019
0.00070
0.00126
0.00041
0.00089
0.00030
0.00052
0.00041
0.00041
0.00056
0.00073
0.00002
0.00063
0.00020
0.00056
0.00052
0.00107
0.00015
0.00040
0.00070
0.00015
0.00070
-0.00001
0.00098
0.00020
0.00020
0.00084
-0.00016
0.00014
0.00104
0.00007
0.00018
-0.00038
-0.00011
0.00342
-0.00013
0.00056
0.00021
0.00008
0.00022
0.00118
0.00069
0.00043
0.00345
0.00003
0.00606
0.00031
0.00085
0.00100
-0.00038
0.00022
0.00002
0.00085
0.00078
0.00033
0.00086
0.00124
0.00017
0.00133
-0.00024
Korelasi
NAMA
NPM
No.
Date
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
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
12/27/2012
12/28/2012
1/2/2013
1/3/2013
1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/13/2013
3/14/2013
3/15/2013
: FENNY LISDIANI
: C1C111071
Saham 1
(BBCA)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,200
9,100
9,100
9,150
9,050
9,200
9,150
9,100
8,900
8,850
9,100
9,150
9,150
9,150
9,500
9,300
9,300
9,300
9,350
9,300
9,450
9,450
9,650
9,850
10,050
9,900
9,900
10,050
9,950
10,150
10,050
9,850
10,000
10,050
10,200
10,250
10,300
10,350
10,550
11,300
10,800
10,650
11,000
10,700
10,700
10,500
10,700
10,750
10,800
10,750
10,700
10,650
10,750
Date
12/27/2012
12/28/2012
1/2/2013
1/3/2013
1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/13/2013
3/14/2013
3/15/2013
Saham 1
Saham 2
*)
*)
Saham 2
(BMRI)
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,800
8,100
8,250
8,200
8,250
8,200
8,350
8,250
8,050
8,050
8,400
8,500
8,600
8,600
8,700
8,550
8,400
8,450
8,800
8,750
8,650
8,900
9,050
9,000
8,900
8,850
8,800
8,800
8,850
8,750
8,950
9,000
9,100
9,100
9,100
9,100
9,250
9,350
9,550
9,750
9,700
9,900
10,050
9,900
9,700
9,550
9,650
9,850
9,850
9,950
9,900
9,850
10,000

1 (BBCA)
2 (BMRI)
0.00
-0.01
0.00
0.01
-0.01
0.02
-0.01
-0.01
-0.02
-0.01
0.03
0.01
0.00
0.00
0.04
-0.02
0.00
0.00
0.01
-0.01
0.02
0.00
0.02
0.02
0.02
-0.01
0.00
0.02
-0.01
0.02
-0.01
-0.02
0.02
0.01
0.01
0.00
0.00
0.00
0.02
0.07
-0.04
-0.01
0.03
-0.03
0.00
-0.02
0.02
0.00
0.00
0.00
0.00
0.00
0.01
0.38
-0.03
0.04
0.02
-0.01
0.01
-0.01
0.02
-0.01
-0.02
0.00
0.04
0.01
0.01
0.00
0.01
-0.02
-0.02
0.01
0.04
-0.01
-0.01
0.03
0.02
-0.01
-0.01
-0.01
-0.01
0.00
0.01
-0.01
0.02
0.01
0.01
0.00
0.00
0.00
0.02
0.01
0.02
0.02
-0.01
0.02
0.02
-0.01
-0.02
-0.02
0.01
0.02
0.00
0.01
-0.01
-0.01
0.02
0.49
BBCA
BMRI
E (R1)

E (R2)
0.00056
0.00119
0.00056
0.00033
0.00119
0.00005
0.00084
0.00085
0.00208
0.00085
0.00002
0.00033
0.00056
0.00056
0.00021
0.00200
0.00056
0.00056
0.00033
0.00084
0.00006
0.00056
0.00001
0.00001
0.00001
0.00149
0.00056
0.00007
0.00113
0.00001
0.00112
0.00189
0.00007
0.00035
0.00008
0.00035
0.00035
0.00035
0.00002
0.00225
0.00461
0.00141
0.00009
0.00259
0.00056
0.00179
0.00002
0.00036
0.00036
0.00080
0.00080
0.00080
0.00020
0.00076
Halaman 4 dari 38
0.00070
0.00137
0.00029
0.00006
0.00002
0.00006
0.00028
0.00018
0.00066
0.00000
0.00176
0.00011
0.00011
0.00000
0.00010
0.00035
0.00036
0.00002
0.00160
0.00005
0.00017
0.00075
0.00024
0.00005
0.00016
0.00005
0.00005
0.00000
0.00002
0.00016
0.00046
0.00002
0.00009
0.00000
0.00000
0.00000
0.00023
0.00009
0.00040
0.00038
0.00004
0.00037
0.00019
0.00027
0.00047
0.00029
0.00008
0.00037
0.00000
0.00008
0.00004
0.00004
0.00019
0.00027
Deviasi
Standar
Saham 1
Deviasi
Standar
Saham 2
Kovarians
0.00115
-0.00051
0.00012
0.00054
0.00061
0.00021
0.00015
0.00104
0.00218
0.00069
0.00009
0.00021
0.00028
0.00056
-0.00018
0.00183
0.00097
0.00042
-0.00032
0.00085
0.00026
-0.00012
0.00002
0.00008
0.00012
0.00113
0.00069
0.00020
0.00060
0.00012
0.00003
0.00078
0.00011
0.00044
0.00021
0.00044
0.00013
0.00024
0.00001
-0.00013
0.00195
0.00011
-0.00008
0.00196
0.00104
0.00165
0.00006
0.00005
0.00045
0.00038
0.00081
0.00081
0.00012
0.14965
Korelasi
Return
Portofolio
2.36220
1.91929
1.25491
0.59053
0.14762
Analisis :
Varians
Portofolio
0.01113
0.01871
0.03009
0.04146
0.04904
Deviasi
Standar
Portofolio
0.00557
0.00936
0.01504
0.02073
0.02452
Bobot Saham
A
100
80
50
20
0
B
0
20
50
80
100
Berdasarkan analisa portofolio kedua saham di

atas maka dapat disimpulkan sebagai berikut :
Resiko pada saham 1 (BBCA) adalah sebesar
0.00039 atau 0.039 %, sedangkan resiko pada
saham 2 (BMRI) adalah sebesar 0.00014 atau
0,014 %. Jika kedua saham tersebut dimasukkan
kedalam portofolio, maka resikonya menjadi
sebesar 0.00557 atau sebesar 0.557 %.
Berdasarkan analisa tersebut maka saya lebih
memilih untuk berinvestasi pada saham 2 yang
memiliki resiko/standar deviasi yang lebih kecil
dibandingkan dengan resiko pada saham 1 atau
resiko jika kedua saham tersebut digabungkan
kedalam portofolio.
Halaman 5 dari 38
Return
Portofolio
Varians
Portofolio
Deviasi
Standar
Portofolio
Bobot Saham
Halaman 6 dari 38
Return
Portofolio
Varians
Portofolio
Deviasi
Standar
Portofolio
Bobot Saham
Halaman 7 dari 38
Return
Portofolio
Varians
Portofolio
Deviasi
Standar
Portofolio
Bobot Saham
Halaman 8 dari 38
<date>
15-Mar-13
14-Mar-13
13-Mar-13
11-Mar-13
08-Mar-13
07-Mar-13
06-Mar-13
05-Mar-13
04-Mar-13
01-Mar-13
28-Feb-13
27-Feb-13
26-Feb-13
25-Feb-13
22-Feb-13
21-Feb-13
20-Feb-13
19-Feb-13
18-Feb-13
15-Feb-13
14-Feb-13
13-Feb-13
12-Feb-13
11-Feb-13
08-Feb-13
07-Feb-13
06-Feb-13
05-Feb-13
04-Feb-13
01-Feb-13
31-Jan-13
30-Jan-13
29-Jan-13
28-Jan-13
25-Jan-13
23-Jan-13
22-Jan-13
21-Jan-13
18-Jan-13
17-Jan-13
16-Jan-13
15-Jan-13
14-Jan-13
11-Jan-13
10-Jan-13
09-Jan-13
<ticker>
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
<name>
Bank Central Asia Tbk.
<open>
Rp 10,700
Rp 10,700
Rp 10,650
Rp 10,800
Rp 10,800
Rp 10,700
Rp 10,600
Rp 10,800
Rp 10,750
Rp 10,900
Rp 10,750
Rp 10,800
Rp 11,000
Rp 10,650
Rp 10,350
Rp 10,200
Rp 10,300
Rp 10,200
Rp 10,050
Rp 10,000
Rp 10,000
Rp 10,000
Rp 10,150
Rp 10,100
Rp 10,100
Rp 9,900
Rp 10,000
Rp 10,000
Rp 9,950
Rp 9,650
Rp 9,500
Rp 9,500
Rp 9,400
Rp 9,300
Rp 9,300
Rp 9,300
Rp 9,200
Rp 9,500
Rp 9,100
Rp 9,200
Rp 9,050
Rp 9,150
Rp 8,950
Rp 8,900
Rp 9,050
Rp 9,200
<high>
Rp 10,800
Rp 10,750
Rp 10,800
Rp 10,900
Rp 10,900
Rp 10,900
Rp 10,800
Rp 10,850
Rp 10,800
Rp 10,900
Rp 11,000
Rp 10,850
Rp 11,000
Rp 11,300
Rp 10,550
Rp 10,400
Rp 10,350
Rp 10,250
Rp 10,250
Rp 10,100
Rp 10,000
Rp 10,050
Rp 10,150
Rp 10,150
Rp 10,100
Rp 10,050
Rp 10,000
Rp 10,200
Rp 10,100
Rp 10,050
Rp 9,750
Rp 9,550
Rp 9,500
Rp 9,350
Rp 9,400
Rp 9,300
Rp 9,300
Rp 9,500
Rp 9,500
Rp 9,200
Rp 9,150
Rp 9,150
Rp 9,100
Rp 9,000
Rp 9,100
Rp 9,200
<low>
Rp 10,650
Rp 10,600
Rp 10,600
Rp 10,700
Rp 10,700
Rp 10,600
Rp 10,550
Rp 10,500
Rp 10,400
Rp 10,650
Rp 10,700
Rp 10,550
Rp 10,450
Rp 10,600
Rp 10,350
Rp 10,150
Rp 10,200
Rp 10,100
Rp 10,050
Rp 9,950
Rp 9,950
Rp 9,800
Rp 9,950
Rp 9,950
Rp 9,900
Rp 9,900
Rp 9,800
Rp 9,900
Rp 9,950
Rp 9,650
Rp 9,500
Rp 9,350
Rp 9,300
Rp 9,200
Rp 9,250
Rp 9,150
Rp 9,100
Rp 9,300
Rp 9,100
Rp 9,050
Rp 9,050
Rp 9,050
Rp 8,900
Rp 8,850
Rp 8,900
Rp 9,000
<close>
Rp 10,750
Rp 10,650
Rp 10,700
Rp 10,750
Rp 10,800
Rp 10,750
Rp 10,700
Rp 10,500
Rp 10,700
Rp 10,700
Rp 11,000
Rp 10,650
Rp 10,800
Rp 11,300
Rp 10,550
Rp 10,350
Rp 10,300
Rp 10,250
Rp 10,200
Rp 10,050
Rp 10,000
Rp 9,850
Rp 10,050
Rp 10,150
Rp 9,950
Rp 10,050
Rp 9,900
Rp 9,900
Rp 10,050
Rp 9,850
Rp 9,650
Rp 9,450
Rp 9,450
Rp 9,300
Rp 9,350
Rp 9,300
Rp 9,300
Rp 9,300
Rp 9,500
Rp 9,150
Rp 9,150
Rp 9,150
Rp 9,100
Rp 8,850
Rp 8,900
Rp 9,100
08-Jan-13
07-Jan-13
04-Jan-13
03-Jan-13
02-Jan-13
28-Dec-12
27-Dec-12
26-Dec-12
21-Dec-12
20-Dec-12
19-Dec-12
18-Dec-12
17-Dec-12
14-Dec-12
13-Dec-12
12-Dec-12
11-Dec-12
10-Dec-12
07-Dec-12
06-Dec-12
05-Dec-12
04-Dec-12
03-Dec-12
30-Nov-12
29-Nov-12
28-Nov-12
27-Nov-12
26-Nov-12
23-Nov-12
22-Nov-12
21-Nov-12
20-Nov-12
19-Nov-12
14-Nov-12
13-Nov-12
12-Nov-12
09-Nov-12
08-Nov-12
07-Nov-12
06-Nov-12
05-Nov-12
02-Nov-12
01-Nov-12
31-Oct-12
30-Oct-12
29-Oct-12
25-Oct-12
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,200
9,050
9,200
9,150
9,100
9,250
9,200
8,950
9,200
9,050
9,250
9,100
9,300
9,500
9,500
9,250
9,200
8,900
8,800
8,900
8,800
9,050
8,750
9,000
9,000
8,800
9,200
9,050
8,900
8,800
8,850
8,750
9,000
9,100
8,750
8,500
8,400
8,400
8,500
8,300
8,300
8,300
8,150
8,200
8,150
8,150
8,200
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,250
9,250
9,200
9,250
9,250
9,450
9,300
9,200
9,400
9,200
9,250
9,350
9,300
9,500
9,500
9,450
9,350
9,300
9,000
9,000
9,050
9,150
9,500
9,100
9,100
9,000
9,400
9,200
9,050
8,950
8,900
8,850
9,050
9,350
9,000
8,750
8,550
8,500
8,550
8,500
8,350
8,350
8,300
8,250
8,250
8,150
8,200
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,100
9,050
9,000
9,050
9,000
9,100
9,100
8,900
8,800
8,900
9,000
9,050
9,050
9,150
9,350
9,200
9,150
8,900
8,800
8,800
8,750
8,750
8,750
8,800
8,850
8,800
8,950
9,000
8,900
8,800
8,750
8,650
8,600
8,950
8,750
8,500
8,400
8,400
8,400
8,300
8,250
8,200
8,150
8,100
8,050
8,050
8,100
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,150
9,200
9,050
9,150
9,100
9,100
9,200
9,200
8,900
9,200
9,050
9,150
9,200
9,250
9,450
9,450
9,250
9,150
8,800
8,800
8,800
8,750
9,500
8,800
9,000
8,950
8,950
9,100
9,050
8,900
8,850
8,850
8,600
9,050
9,000
8,700
8,550
8,450
8,500
8,500
8,250
8,350
8,300
8,200
8,200
8,100
8,150
24-Oct-12
23-Oct-12
22-Oct-12
19-Oct-12
18-Oct-12
17-Oct-12
16-Oct-12
15-Oct-12
12-Oct-12
11-Oct-12
10-Oct-12
09-Oct-12
08-Oct-12
05-Oct-12
04-Oct-12
03-Oct-12
02-Oct-12
01-Oct-12
28-Sep-12
27-Sep-12
26-Sep-12
25-Sep-12
24-Sep-12
21-Sep-12
20-Sep-12
19-Sep-12
18-Sep-12
17-Sep-12
14-Sep-12
13-Sep-12
12-Sep-12
11-Sep-12
10-Sep-12
07-Sep-12
06-Sep-12
05-Sep-12
04-Sep-12
03-Sep-12
31-Aug-12
30-Aug-12
29-Aug-12
28-Aug-12
27-Aug-12
24-Aug-12
23-Aug-12
16-Aug-12
15-Aug-12
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,100
8,200
8,100
8,200
8,150
8,150
8,100
8,050
8,000
7,950
7,900
7,850
7,850
7,900
7,900
7,950
7,900
7,900
7,950
7,900
7,850
7,900
7,950
8,000
7,850
7,900
7,950
8,050
8,050
8,000
8,050
7,950
8,050
8,000
7,950
8,000
8,000
7,750
7,800
7,800
7,900
7,900
7,800
7,950
8,000
7,950
7,950
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,200
8,250
8,200
8,200
8,200
8,200
8,150
8,100
8,150
8,000
8,000
7,950
7,950
7,950
7,950
7,950
7,950
7,950
7,950
7,950
7,900
7,950
7,950
8,000
8,000
8,000
8,000
8,100
8,150
8,050
8,050
8,050
8,100
8,050
8,000
8,000
8,050
8,000
7,850
7,850
7,900
7,950
7,900
7,950
8,050
8,050
7,950
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,100
8,100
8,000
8,150
8,100
8,100
8,000
8,050
8,000
7,900
7,900
7,850
7,850
7,850
7,850
7,850
7,850
7,800
7,850
7,800
7,800
7,850
7,850
7,850
7,850
7,850
7,800
7,950
8,000
7,900
7,950
7,900
7,950
8,000
7,900
7,850
7,900
7,750
7,700
7,700
7,750
7,850
7,750
7,750
7,900
7,900
7,900
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,200
8,200
8,100
8,150
8,200
8,150
8,150
8,050
8,150
8,000
7,950
7,950
7,900
7,850
7,900
7,850
7,900
7,850
7,900
7,900
7,800
7,850
7,900
7,950
8,000
7,850
7,900
8,000
8,050
7,900
8,000
8,050
7,950
8,050
7,950
7,850
7,900
7,950
7,750
7,800
7,750
7,900
7,900
7,800
7,900
8,050
7,950
14-Aug-12
13-Aug-12
10-Aug-12
09-Aug-12
08-Aug-12
07-Aug-12
06-Aug-12
03-Aug-12
02-Aug-12
01-Aug-12
31-Jul-12
30-Jul-12
27-Jul-12
26-Jul-12
25-Jul-12
24-Jul-12
23-Jul-12
20-Jul-12
19-Jul-12
18-Jul-12
17-Jul-12
16-Jul-12
13-Jul-12
12-Jul-12
11-Jul-12
10-Jul-12
09-Jul-12
06-Jul-12
05-Jul-12
04-Jul-12
03-Jul-12
02-Jul-12
29-Jun-12
28-Jun-12
27-Jun-12
26-Jun-12
25-Jun-12
22-Jun-12
21-Jun-12
20-Jun-12
19-Jun-12
18-Jun-12
15-Jun-12
14-Jun-12
13-Jun-12
12-Jun-12
11-Jun-12
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,900
8,050
8,000
7,900
7,900
7,700
7,900
7,900
7,950
8,000
8,000
8,000
7,800
7,500
7,550
7,750
7,750
7,750
7,750
7,700
7,650
7,450
7,450
7,350
7,300
7,300
7,300
7,450
7,500
7,500
7,350
7,300
7,400
7,500
7,400
7,250
7,200
7,200
7,500
7,400
7,250
7,300
7,150
7,200
7,200
7,100
7,150
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,950
8,050
8,050
8,050
7,900
7,850
7,900
7,900
8,000
8,000
8,050
8,000
8,000
7,700
7,650
7,750
7,800
7,850
7,850
7,900
7,750
7,650
7,500
7,450
7,400
7,400
7,400
7,450
7,500
7,500
7,500
7,350
7,500
7,500
7,500
7,400
7,300
7,300
7,500
7,500
7,450
7,400
7,250
7,250
7,250
7,200
7,200
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,850
7,900
7,950
7,850
7,800
7,650
7,650
7,700
7,850
7,900
7,900
7,850
7,750
7,500
7,550
7,600
7,700
7,700
7,700
7,700
7,600
7,450
7,400
7,300
7,300
7,300
7,250
7,350
7,350
7,350
7,350
7,250
7,300
7,300
7,300
7,200
7,200
7,150
7,250
7,350
7,200
7,250
7,100
7,100
7,150
7,050
7,050
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,900
7,900
7,950
8,000
7,850
7,800
7,700
7,700
7,850
7,950
8,000
7,950
8,000
7,700
7,550
7,650
7,750
7,850
7,800
7,750
7,750
7,600
7,450
7,450
7,350
7,350
7,300
7,400
7,400
7,450
7,500
7,350
7,300
7,300
7,450
7,350
7,250
7,250
7,350
7,500
7,450
7,300
7,100
7,150
7,150
7,150
7,200
08-Jun-12
07-Jun-12
06-Jun-12
05-Jun-12
04-Jun-12
01-Jun-12
31-May-12
30-May-12
29-May-12
28-May-12
25-May-12
24-May-12
23-May-12
22-May-12
21-May-12
16-May-12
15-May-12
14-May-12
11-May-12
10-May-12
09-May-12
08-May-12
07-May-12
04-May-12
03-May-12
02-May-12
01-May-12
30-Apr-12
27-Apr-12
26-Apr-12
25-Apr-12
24-Apr-12
23-Apr-12
20-Apr-12
19-Apr-12
18-Apr-12
17-Apr-12
16-Apr-12
13-Apr-12
12-Apr-12
11-Apr-12
10-Apr-12
09-Apr-12
05-Apr-12
04-Apr-12
03-Apr-12
02-Apr-12
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,200
7,250
7,100
7,000
6,900
7,100
7,250
7,250
7,250
7,250
7,350
7,400
7,400
7,300
7,500
7,700
7,750
8,000
8,000
7,950
8,050
8,050
7,950
8,000
8,000
8,000
7,950
7,900
8,000
7,950
7,950
8,000
7,950
7,950
7,850
7,900
7,950
8,000
8,000
7,850
7,850
7,950
7,950
7,750
8,100
8,100
8,000
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,200
7,400
7,250
7,150
6,950
7,150
7,300
7,400
7,300
7,300
7,400
7,500
7,500
7,500
7,500
7,750
7,850
8,000
8,050
8,050
8,050
8,050
8,050
8,050
8,100
8,050
8,000
8,000
8,050
8,250
8,000
8,000
8,000
8,000
7,950
7,950
8,000
8,000
8,050
8,000
7,950
7,950
8,000
8,050
8,100
8,250
8,100
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
6,950
7,150
7,050
6,950
6,750
7,000
7,000
7,200
7,200
7,050
7,200
7,350
7,300
7,300
7,250
7,400
7,700
7,750
7,950
7,950
7,950
7,950
7,900
7,950
8,000
7,950
7,950
7,850
7,850
7,950
7,850
7,900
7,950
7,900
7,850
7,900
7,850
7,850
7,950
7,850
7,850
7,850
7,900
7,750
7,750
8,050
8,000
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,050
7,200
7,200
7,050
6,900
7,100
7,000
7,300
7,250
7,250
7,250
7,450
7,450
7,450
7,300
7,550
7,800
7,750
8,000
8,000
8,000
8,000
8,000
8,050
8,050
8,000
8,000
8,000
7,850
8,000
7,950
8,000
8,000
8,000
7,950
7,900
7,900
7,850
7,950
8,000
7,900
7,900
7,950
7,950
7,750
8,100
8,050
30-Mar-12
29-Mar-12
28-Mar-12
27-Mar-12
26-Mar-12
22-Mar-12
21-Mar-12
20-Mar-12
19-Mar-12
16-Mar-12
15-Mar-12
14-Mar-12
13-Mar-12
12-Mar-12
09-Mar-12
08-Mar-12
07-Mar-12
06-Mar-12
05-Mar-12
02-Mar-12
01-Mar-12
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,100
8,050
8,150
8,050
8,000
7,900
7,950
8,000
7,950
7,850
7,900
7,800
7,750
7,600
7,550
7,500
7,600
7,650
7,600
7,650
7,600
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,100
8,050
8,150
8,100
8,100
7,950
7,950
8,000
8,000
7,950
7,900
7,850
7,750
7,700
7,600
7,600
7,700
7,700
7,700
7,750
7,700
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,000
8,000
8,050
8,000
7,950
7,850
7,850
7,900
7,900
7,800
7,750
7,700
7,650
7,600
7,450
7,450
7,500
7,550
7,600
7,600
7,500
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,000
8,050
8,100
8,100
8,000
7,950
7,900
8,000
7,950
7,900
7,800
7,850
7,650
7,700
7,550
7,550
7,500
7,700
7,700
7,750
7,650
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
<volume>
13,994,500
15,273,500
16,345,000
7,497,000
10,146,000
8,325,500
9,222,000
10,626,500
15,894,500
10,069,500
12,837,000
13,966,000
10,490,000
10,291,500
10,171,000
8,242,000
12,034,500
6,688,500
11,638,500
7,963,000
14,939,500
11,002,500
5,157,000
2,294,500
7,954,000
12,675,000
12,641,000
18,568,000
18,908,000
17,273,000
23,533,500
13,222,500
8,790,000
10,283,500
11,089,000
8,537,000
11,661,000
8,468,000
13,743,000
11,527,500
12,333,000
11,686,500
11,405,000
12,242,000
14,465,500
10,665,500
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
11,588,000
15,407,000
9,598,000
8,406,000
3,454,500
7,788,500
5,083,000
5,124,500
15,174,500
12,844,000
11,117,500
9,939,500
9,498,500
6,391,500
9,571,500
10,259,500
11,783,000
15,882,000
12,000,500
11,894,500
12,389,000
16,304,500
8,854,000
12,958,000
9,409,500
7,666,500
13,453,500
3,433,000
4,650,000
5,516,500
4,453,500
6,062,000
11,312,000
15,811,500
7,268,500
11,573,000
12,862,500
9,029,500
9,424,000
13,098,000
8,149,000
8,758,000
11,848,500
8,113,000
19,869,500
7,869,500
11,598,000
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
6,554,000
9,914,000
4,409,500
7,425,500
6,828,000
14,453,500
12,903,000
7,459,000
25,881,500
5,777,000
10,010,000
13,141,500
6,695,000
14,860,000
9,281,000
5,858,000
2,974,000
10,423,000
12,295,500
8,377,000
5,986,500
3,426,000
8,853,500
12,874,500
7,764,000
7,469,500
10,977,500
10,537,000
19,752,500
10,526,500
9,453,000
8,049,000
6,745,000
16,766,500
6,763,500
13,189,000
16,809,000
15,823,500
18,858,500
7,056,500
15,203,500
3,932,000
645,500
13,718,500
14,937,000
11,306,500
8,610,000
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
5,946,000
10,752,000
8,935,000
14,511,000
12,981,500
11,612,000
22,917,000
15,190,000
14,528,000
12,689,000
29,942,000
17,655,000
24,932,500
7,751,000
2,721,500
8,163,000
9,965,000
11,250,000
12,865,500
15,394,000
14,290,500
26,142,000
11,401,000
27,589,000
10,378,000
5,481,000
8,238,500
4,854,000
7,458,500
15,043,000
10,689,500
11,693,000
13,346,000
9,758,000
16,842,500
9,568,000
5,676,500
7,827,500
10,613,000
6,621,500
8,354,500
13,041,500
11,313,000
9,485,500
11,145,500
13,590,000
12,408,000
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,970,000
17,759,500
25,514,000
12,690,000
15,322,500
8,032,000
27,941,000
11,722,000
7,609,500
11,470,000
31,870,000
11,525,500
20,534,500
30,770,500
46,718,000
21,774,000
12,728,000
4,795,000
5,304,500
10,660,000
5,834,500
6,492,000
9,996,500
5,291,500
9,770,000
15,888,500
2,230,500
5,665,000
8,335,500
25,893,500
15,956,500
6,443,500
4,928,000
6,713,500
2,664,000
3,099,000
11,203,000
4,557,500
4,330,500
12,321,500
8,251,000
3,998,500
2,867,500
10,408,000
11,234,500
20,154,500
9,510,000
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
16,145,000
7,746,000
7,437,000
12,104,500
11,596,500
3,625,500
7,075,500
8,313,000
7,092,500
13,323,000
9,880,500
14,331,000
5,948,500
11,104,000
10,980,500
6,826,000
11,515,500
9,010,000
4,707,000
11,816,000
5,621,000
<date>
3/15/2013
3/14/2013
3/13/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/18/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
<ticker>
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
<name>
Bank Mandiri (Persero) Tbk.
<open>
9900
9900
9850
9800
9850
9650
9650
9700
9850
10000
9900
9700
9750
9550
9350
9250
9150
9050
9050
9100
9050
8950
8800
8850
8800
8800
8850
8800
9100
9100
8950
8650
8800
8750
8500
8450
8350
8650
8500
8600
8500
8400
8100
8150
8300
8300
<high> <low> <close>

10000 9850 10000
9950 9750
9850
9950 9850
9900
9950 9800
9950
10050 9800
9850
9850 9650
9850
9700 9550
9650
9750 9500
9550
9950 9550
9700
10000 9800
9900
10150 9850 10050
10000 9700
9900
9800 9450
9700
9750 9500
9750
9550 9350
9550
9400 9200
9350
9250 9100
9250
9100 9050
9100
9150 9050
9100
9150 9000
9100
9100 8950
9100
9050 8900
9000
8950 8750
8950
8850 8750
8750
8900 8750
8850
8800 8700
8800
8900 8750
8800
8850 8700
8850
9300 8800
8900
9500 9000
9000
9050 8850
9050
8900 8650
8900
8850 8650
8650
8800 8600
8750
8800 8450
8800
8500 8350
8450
8500 8350
8400
8700 8500
8550
8700 8500
8700
8650 8550
8600
8650 8450
8600
8500 8350
8500
8400 8000
8400
8150 8050
8050
8300 8000
8050
8350 8200
8250
<volume>
17039500
26832000
20767000
16867500
22844000
25116000
25218000
20689500
34193500
21158000
27958500
21131500
30930000
30013500
16672500
26734500
17827000
6438000
21683000
20096500
33125500
12491500
19157000
6471000
17312000
19245000
27430000
18644500
25161000
26916000
22764500
21935000
14358500
9157500
29551000
10158000
17479000
7608000
20170500
13213000
25706500
16604500
28227500
24707500
24072500
32000000
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/28/2012
12/27/2012
12/26/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/25/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

8200
8200
8300
8200
8100
7950
8000
8000
8000
8000
8150
8150
8000
8050
8150
8000
7950
7950
8050
8200
8050
8400
8350
8700
8750
8700
8800
8750
8600
8450
8450
8500
8600
8550
8550
8600
8400
8400
8500
8350
8400
8400
8250
8350
8300
8200
8200
8350
8300
8300
8300
8250
8100
8000
8000
8050
8000
8150
8200
8200
8100
8200
8100
8100
8100
8100
8200
8250
8400
8450
8700
8800
8700
8900
8850
8750
8650
8500
8600
8650
8750
8550
8700
8600
8550
8550
8450
8450
8400
8350
8400
8400
8250
8200
8200
8200
8200
8100
8000
7900
7700
7900
7900
7900
8000
8050
8000
7950
8000
8000
7900
7900
7950
8050
8050
8100
8300
8200
8600
8500
8750
8700
8550
8450
8400
8450
8500
8500
8400
8550
8400
8400
8450
8350
8300
8300
8150
8250
8250
8150
8100
8350
8200
8250
8200
8250
8100
7800
8000
8000
8000
8000
8100
8150
8050
8000
8100
8000
7950
7950
8100
8200
8150
8450
8250
8700
8700
8750
8800
8700
8600
8500
8500
8500
8700
8450
8550
8600
8450
8550
8400
8400
8400
8300
8250
8400
8200
8200
27482000
24106500
16629500
24751000
20634500
23732000
21242000
16953500
24050000
16668500
21342500
34668000
43662000
23205000
34705500
31786000
35395500
43226500
32603000
32493000
27349500
42955500
24792500
57374000
7744500
15105500
13852500
9630000
15427000
5857500
9483500
10262500
19943500
21226000
7062500
10094000
10242500
15028000
13369000
12039000
15921500
16305000
27534000
20692000
34001500
22990500
18799000
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/16/2012
8/15/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

8100
8200
8000
8250
8150
8250
8150
8100
8000
8100
8000
8100
8150
8100
8000
8150
8000
8100
8300
8200
8100
8000
7900
7950
7950
8000
8050
8000
7800
7600
7800
7900
7900
7950
7850
7850
7950
7800
7350
7700
8050
8150
8200
8300
8350
8300
8200
8200
8250
8200
8250
8250
8300
8200
8150
8100
8100
8100
8150
8200
8200
8100
8150
8100
8150
8300
8250
8250
8100
8050
7950
7950
8050
8050
8050
7950
7750
7800
7900
7950
8000
7900
7900
8000
7950
7800
7700
8100
8200
8250
8300
8600
8400
8300
8050
8100
8000
8050
8150
8100
8100
8000
7950
7900
8000
8000
8000
8050
7950
8000
8000
8050
8150
8150
8100
7950
7850
7850
7850
7950
8000
7950
7800
7600
7600
7700
7800
7850
7800
7800
7900
7750
7350
7400
7750
8000
8150
8100
8200
8250
8100
8050
8100
8200
8050
8150
8200
8200
8150
8100
7950
8100
8100
8100
8100
8050
8000
8050
8050
8200
8250
8200
8100
8000
7950
7900
8000
8050
8050
7950
7700
7650
7750
7900
7900
7850
7850
7950
7900
7800
7450
7800
8150
8200
8200
8350
8350
8300
12200000
8603000
21619000
17626000
8274000
25710500
29935000
11307500
13029000
31653000
16358500
20269000
16882000
14385000
17701000
9913000
17585000
16468500
20245500
14176000
31241000
26816000
20036500
14340000
15821000
11625500
14392000
29327500
46637500
26937000
37066000
22407500
15030000
13880500
23947500
14668000
12172000
9440500
30980500
48986500
33346000
22050000
1798500
9755500
31512500
11009500
10252000
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

8300
8400
8300
8050
7850
8150
8350
8100
8350
8250
8000
7800
7500
7400
7350
7400
7500
7650
7400
7250
7200
7150
6950
7050
6950
6900
7000
7100
7350
7350
7350
7300
7150
7200
7000
6950
7150
7150
7250
7150
7100
7100
6800
6900
7050
6950
7000
8300
8400
8350
8300
8100
8200
8350
8300
8450
8300
8300
7950
7800
7450
7500
7550
7550
7750
7600
7400
7250
7200
7100
7050
7100
7000
7000
7150
7350
7400
7400
7400
7300
7250
7250
7100
7250
7200
7350
7250
7200
7200
7000
7000
7050
7000
7050
8100
8150
8250
8000
7850
8050
8000
8050
8200
8100
7950
7800
7500
7300
7200
7350
7350
7600
7350
7200
7150
7100
6950
6950
6900
6900
6850
7000
7200
7300
7200
7250
7150
7100
7000
6950
7000
7050
7150
7100
6950
6950
6800
6750
6950
6850
6950
8300
8250
8350
8300
8000
8050
8100
8300
8250
8300
8300
7850
7650
7450
7500
7400
7400
7700
7600
7400
7250
7100
7100
7050
7050
6950
6900
7100
7200
7350
7350
7250
7200
7100
7150
6950
7000
7200
7250
7250
7150
7100
7000
6800
7000
6950
7000
6931500
6767500
12694000
21651500
12418000
10704500
19109500
14073000
13487000
20438000
55087000
38515500
37918000
13455500
14064500
17169500
14952000
34713500
54094000
20423500
6532000
18542500
14231500
26350000
22368500
24023000
31620000
30082500
9115500
14449000
14832500
29221000
35869000
21554500
36856000
10816500
10914000
15878500
17599000
8252500
11236500
20315000
8603500
14769000
9199500
5326000
8854500
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

6750
7050
6800
6750
6750
6850
6900
6900
7050
6700
7050
7050
7100
7150
7000
7000
7150
7200
7200
7200
7250
7250
7250
7300
7350
7400
7450
7350
7300
7050
7050
6950
7150
7100
7100
7050
6950
7000
7050
6950
6900
6950
6900
6950
7050
7000
6850
7000
7100
6950
6800
6750
6950
6950
7100
7050
7200
7050
7100
7100
7200
7100
7100
7250
7300
7250
7300
7250
7300
7350
7450
7400
7450
7450
7400
7350
7350
7150
7100
7150
7150
7100
7100
7050
7050
7100
7000
7050
7000
7000
7050
7050
7100
6950
6750
6850
6800
6600
6550
6850
6800
6850
6900
6650
6750
7000
6950
7050
6950
6950
7100
7200
7150
7150
7100
7200
7150
7300
7150
7300
7350
7250
7200
7050
7000
6950
6950
7050
7000
7000
6950
6900
6950
6900
6850
6900
6900
6900
6900
7000
6800
6950
6900
6900
6650
6600
6900
6900
7050
6900
7050
6900
7100
7050
7150
6950
7100
7150
7200
7200
7250
7200
7250
7150
7350
7250
7400
7400
7400
7300
7300
7000
7050
6950
7150
7050
7100
7050
6950
7000
6950
6950
6900
6950
7050
6950
7100
6950
11278000
18330500
15057500
11609000
36140000
13973500
29182500
14801500
11652000
14949500
46702000
7768500
24731500
18152500
38118500
25443000
35627500
18982000
12536000
13914000
32377500
17238000
22787000
17443000
19692500
26146000
27442500
46316500
16349500
82320500
22425000
14095000
7537000
30470000
8136000
30697500
24568500
9613000
28788500
22563000
26847000
11505000
15893000
17003000
18754500
77257500
54537000
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

6800
6750
6700
6700
6850
6900
6900
6900
6900
6800
6900
6850
6700
6700
6600
6450
6400
6500
6450
6350
6400
6950
6850
6900
6750
6900
6900
6950
6950
6950
6900
6900
6900
6750
6700
6700
6600
6450
6500
6500
6500
6450
6800
6700
6650
6650
6650
6800
6850
6850
6850
6750
6750
6750
6650
6650
6600
6450
6350
6400
6400
6350
6350
6850
6800
6850
6700
6750
6850
6900
6900
6900
6900
6800
6850
6750
6700
6600
6550
6400
6500
6500
6500
6350
43955000
29913000
46342000
31512500
21471500
14127000
13258000
26915000
28898000
28835500
25051500
79098000
57970000
45402000
67123000
83807500
26915000
39965000
35466500
33344500
20922000
<ticker>
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
<close>
Rp 10,750
Rp 10,650
Rp 10,700
Rp 10,750
Rp 10,800
Rp 10,750
Rp 10,700
Rp 10,500
Rp 10,700
Rp 10,700
Rp 11,000
Rp 10,650
Rp 10,800
Rp 11,300
Rp 10,550
Rp 10,350
Rp 10,300
Rp 10,250
Rp 10,200
Rp 10,050
Rp 10,000
Rp 9,850
Rp 10,050
Rp 10,150
Rp 9,950
Rp 10,050
Rp 9,900
Rp 9,900
Rp 10,050
Rp 9,850
Rp 9,650
Rp 9,450
Rp 9,450
Rp 9,300
Rp 9,350
Rp 9,300
Rp 9,300
Rp 9,300
Rp 9,500
Rp 9,150
Rp 9,150
Rp 9,150
Rp 9,100
Rp 8,850
Rp 8,900
Rp 9,100
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,150
9,200
9,050
9,150
9,100
9,100
9,200
9,200
8,900
9,200
9,050
9,150
9,200
9,250
9,450
9,450
9,250
9,150
8,800
8,800
8,800
8,750
9,500
8,800
9,000
8,950
8,950
9,100
9,050
8,900
8,850
8,850
8,600
9,050
9,000
8,700
8,550
8,450
8,500
8,500
8,250
8,350
8,300
8,200
8,200
8,100
8,150
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,200
8,200
8,100
8,150
8,200
8,150
8,150
8,050
8,150
8,000
7,950
7,950
7,900
7,850
7,900
7,850
7,900
7,850
7,900
7,900
7,800
7,850
7,900
7,950
8,000
7,850
7,900
8,000
8,050
7,900
8,000
8,050
7,950
8,050
7,950
7,850
7,900
7,950
7,750
7,800
7,750
7,900
7,900
7,800
7,900
8,050
7,950
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,900
7,900
7,950
8,000
7,850
7,800
7,700
7,700
7,850
7,950
8,000
7,950
8,000
7,700
7,550
7,650
7,750
7,850
7,800
7,750
7,750
7,600
7,450
7,450
7,350
7,350
7,300
7,400
7,400
7,450
7,500
7,350
7,300
7,300
7,450
7,350
7,250
7,250
7,350
7,500
7,450
7,300
7,100
7,150
7,150
7,150
7,200
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,050
7,200
7,200
7,050
6,900
7,100
7,000
7,300
7,250
7,250
7,250
7,450
7,450
7,450
7,300
7,550
7,800
7,750
8,000
8,000
8,000
8,000
8,000
8,050
8,050
8,000
8,000
8,000
7,850
8,000
7,950
8,000
8,000
8,000
7,950
7,900
7,900
7,850
7,950
8,000
7,900
7,900
7,950
7,950
7,750
8,100
8,050
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
BBRI
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,000
8,050
8,100
8,100
8,000
7,950
7,900
8,000
7,950
7,900
7,800
7,850
7,650
7,700
7,550
7,550
7,500
7,700
7,700
7,750
7,650
<date>
3/15/2013
3/14/2013
3/13/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/18/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
<ticker>
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
<name>
<close>
Rp 10,000
Rp 9,850
Rp 9,900
Rp 9,950
Rp 9,850
Rp 9,850
Rp 9,650
Rp 9,550
Rp 9,700
Rp 9,900
Rp 10,050
Rp 9,900
Rp 9,700
Rp 9,750
Rp 9,550
Rp 9,350
Rp 9,250
Rp 9,100
Rp 9,100
Rp 9,100
Rp 9,100
Rp 9,000
Rp 8,950
Rp 8,750
Rp 8,850
Rp 8,800
Rp 8,800
Rp 8,850
Rp 8,900
Rp 9,000
Rp 9,050
Rp 8,900
Rp 8,650
Rp 8,750
Rp 8,800
Rp 8,450
Rp 8,400
Rp 8,550
Rp 8,700
Rp 8,600
Rp 8,600
Rp 8,500
Rp 8,400
Rp 8,050
Rp 8,050
Rp 8,250
<ticker>
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
<close>
Rp 10,750
Rp 10,650
Rp 10,700
Rp 10,750
Rp 10,800
Rp 10,750
Rp 10,700
Rp 10,500
Rp 10,700
Rp 10,700
Rp 11,000
Rp 10,650
Rp 10,800
Rp 11,300
Rp 10,550
Rp 10,350
Rp 10,300
Rp 10,250
Rp 10,200
Rp 10,050
Rp 10,000
Rp 9,850
Rp 10,050
Rp 10,150
Rp 9,950
Rp 10,050
Rp 9,900
Rp 9,900
Rp 10,050
Rp 9,850
Rp 9,650
Rp 9,450
Rp 9,450
Rp 9,300
Rp 9,350
Rp 9,300
Rp 9,300
Rp 9,300
Rp 9,500
Rp 9,150
Rp 9,150
Rp 9,150
Rp 9,100
Rp 8,850
Rp 8,900
Rp 9,100
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/28/2012
12/27/2012
12/26/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/25/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,350
8,200
8,250
8,200
8,250
8,100
7,800
8,000
8,000
8,000
8,000
8,100
8,150
8,050
8,000
8,100
8,000
7,950
7,950
8,100
8,200
8,150
8,450
8,250
8,700
8,700
8,750
8,800
8,700
8,600
8,500
8,500
8,500
8,700
8,450
8,550
8,600
8,450
8,550
8,400
8,400
8,400
8,300
8,250
8,400
8,200
8,200
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
9,150
9,200
9,050
9,150
9,100
9,100
9,200
9,200
8,900
9,200
9,050
9,150
9,200
9,250
9,450
9,450
9,250
9,150
8,800
8,800
8,800
8,750
9,500
8,800
9,000
8,950
8,950
9,100
9,050
8,900
8,850
8,850
8,600
9,050
9,000
8,700
8,550
8,450
8,500
8,500
8,250
8,350
8,300
8,200
8,200
8,100
8,150
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/16/2012
8/15/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,050
8,100
8,200
8,050
8,150
8,200
8,200
8,150
8,100
7,950
8,100
8,100
8,100
8,100
8,050
8,000
8,050
8,050
8,200
8,250
8,200
8,100
8,000
7,950
7,900
8,000
8,050
8,050
7,950
7,700
7,650
7,750
7,900
7,900
7,850
7,850
7,950
7,900
7,800
7,450
7,800
8,150
8,200
8,200
8,350
8,350
8,300
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,200
8,200
8,100
8,150
8,200
8,150
8,150
8,050
8,150
8,000
7,950
7,950
7,900
7,850
7,900
7,850
7,900
7,850
7,900
7,900
7,800
7,850
7,900
7,950
8,000
7,850
7,900
8,000
8,050
7,900
8,000
8,050
7,950
8,050
7,950
7,850
7,900
7,950
7,750
7,800
7,750
7,900
7,900
7,800
7,900
8,050
7,950
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,300
8,250
8,350
8,300
8,000
8,050
8,100
8,300
8,250
8,300
8,300
7,850
7,650
7,450
7,500
7,400
7,400
7,700
7,600
7,400
7,250
7,100
7,100
7,050
7,050
6,950
6,900
7,100
7,200
7,350
7,350
7,250
7,200
7,100
7,150
6,950
7,000
7,200
7,250
7,250
7,150
7,100
7,000
6,800
7,000
6,950
7,000
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,900
7,900
7,950
8,000
7,850
7,800
7,700
7,700
7,850
7,950
8,000
7,950
8,000
7,700
7,550
7,650
7,750
7,850
7,800
7,750
7,750
7,600
7,450
7,450
7,350
7,350
7,300
7,400
7,400
7,450
7,500
7,350
7,300
7,300
7,450
7,350
7,250
7,250
7,350
7,500
7,450
7,300
7,100
7,150
7,150
7,150
7,200
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
6,950
6,900
6,900
6,650
6,600
6,900
6,900
7,050
6,900
7,050
6,900
7,100
7,050
7,150
6,950
7,100
7,150
7,200
7,200
7,250
7,200
7,250
7,150
7,350
7,250
7,400
7,400
7,400
7,300
7,300
7,000
7,050
6,950
7,150
7,050
7,100
7,050
6,950
7,000
6,950
6,950
6,900
6,950
7,050
6,950
7,100
6,950
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
7,050
7,200
7,200
7,050
6,900
7,100
7,000
7,300
7,250
7,250
7,250
7,450
7,450
7,450
7,300
7,550
7,800
7,750
8,000
8,000
8,000
8,000
8,000
8,050
8,050
8,000
8,000
8,000
7,850
8,000
7,950
8,000
8,000
8,000
7,950
7,900
7,900
7,850
7,950
8,000
7,900
7,900
7,950
7,950
7,750
8,100
8,050
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI
BMRI

Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
6,850
6,800
6,850
6,700
6,750
6,850
6,900
6,900
6,900
6,900
6,800
6,850
6,750
6,700
6,600
6,550
6,400
6,500
6,500
6,500
6,350
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
BBCA
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
Rp
8,000
8,050
8,100
8,100
8,000
7,950
7,900
8,000
7,950
7,900
7,800
7,850
7,650
7,700
7,550
7,550
7,500
7,700
7,700
7,750
7,650

Tugas Portofolio Fenny

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Tugas Portofolio Fenny

Uploaded by

Copyright:

Available Formats

TUGAS ANALISA INVESTASI DAN TEORI PORTOFOLIO

Return Saham Return Saham

: Bank Central Asia Tbk.

Varians Saham 1 (BBCA)

Varians Saham 2 (BMRI)

Return Saham Return Saham

: Bank Central Asia Tbk.

Varians Saham 1 (BBCA)

Varians Saham 2 (BMRI)

Return Saham Return Saham

: Bank Central Asia Tbk.

Varians Saham 1 (BBCA)

Varians Saham 2 (BMRI)

Return Saham Return Saham

: Bank Central Asia Tbk.

Varians Saham 1 (BBCA)

Varians Saham 2 (BMRI)

Berdasarkan analisa portofolio kedua saham di

Bank Central Asia Tbk.

Bank Central Asia Tbk.

Bank Central Asia Tbk.

Bank Central Asia Tbk.

Bank Central Asia Tbk.

<high> <low> <close>

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

Bank Mandiri (Persero) Tbk.

You might also like