Nama : Metha Haryati

NIM : 2014122146
Kelas : 06SAKM003 (429)

Daftar Ha
Malayan Ba
Tahu

Prices
Date Open High Low Close Avg Close
2008
1-Dec-08 4.58 4.85 4.47 4.58 49,850,000
1-Nov-08 4.85 5.57 4.42 4.63 115,650,000
1-Oct-08 5.88 5.97 4.26 4.80 201,760,000
1-Sep-08 7.00 7.14 5.93 6.20 77,680,000
1-Aug-08 7.14 7.14 6.47 7.05 47,060,000
1-Jul-08 6.33 7.27 6.15 7.14 65,290,000
1-Jun-08 6.74 6.74 6.29 6.33 133,440,000
1-May-08 7.23 7.27 6.65 6.74 191,450,000
1-Apr-08 7.59 7.68 7.18 7.18 129,780,000
1-Mar-08 8.08 8.17 7.18 7.59 201,400,000
1-Feb-08 8.62 8.91 8.08 8.17 158,170,000
1-Jan-08 8.26 9.48 7.90 8.48 242,680,000
2009
1-Dec-09 6.77 6.97 6.71 6.86 84,470,000
1-Nov-09 6.62 7.08 6.60 6.75 101,700,000
1-Oct-09 6.66 7.04 6.61 6.67 110,230,000
1-Sep-09 6.48 6.78 6.36 6.65 97,510,000
1-Aug-09 6.51 6.86 6.31 6.51 169,370,000
1-Jul-09 5.85 6.65 5.50 6.50 210,660,000
1-Jun-09 5.15 6.15 5.15 5.90 168,060,000
1-May-09 4.38 5.40 4.30 5.05 229,860,000
1-Apr-09 3.92 4.56 3.82 4.34 206,350,000
1-Mar-09 4.58 4.58 3.50 3.86 161,620,000
1-Feb-09 4.80 5.03 4.58 4.58 33,920,000
1-Jan-09 4.63 5.12 4.54 4.71 47,770,000
2010
1-Dec-10 8.48 8.64 8.37 8.5 163,010,000
1-Nov-10 9.03 9.38 8.51 8.51 167,030,000
1-Oct-10 8.87 9.06 8.77 9 210,350,000
1-Sep-10 8.49 8.86 8.39 8.8 218,050,000
1-Aug-10 7.70 8.42 7.65 8.39 232,590,000
 1-Jul-10 7.56 7.75 7.49 7.74 236,210,000
1-Jun-10 7.30 7.71 7.24 7.56 170,060,000
1-May-10 7.63 7.77 6.94 7.34 254,150,000
1-Apr-10 7.47 7.69 7.34 7.66 181,210,000
1-Mar-10 7.00 7.65 6.95 7.47 295,040,000
1-Feb-10 6.85 7 6.62 6.97 143,110,000
1-Jan-10 6.85 7 6.70 6.79 134,470,000
2011
1-Dec-11 8.4 8.58 8.11 8.58 106,830,000
1-Nov-11 8.36 8.52 7.90 8.3 111,480,000
1-Oct-11 7.96 8.42 7.75 8.36 126,840,000
1-Sep-11 9 9 7.35 8 202,140,000
1-Aug-11 8.74 8.86 8.20 8.72 242,940,000
1-Jul-11 8.97 9 8.72 8.76 188,710,000
1-Jun-11 8.98 9 8.68 8.94 236,900,000
1-May-11 8.75 9 8.57 8.91 136,480,000
1-Apr-11 8.98 9.26 8.64 8.75 183,190,000
1-Mar-11 8.62 8.99 8.54 8.96 177,730,000
1-Feb-11 8.7 8.94 8.44 8.62 119,630,000
1-Jan-11 8.5 9.24 8.50 8.7 228,840,000
2012
1-Dec-12 9.05 9.2 8.98 9.2 117,010,000
1-Nov-12 9.02 9.17 8.98 9.05 196,410,000
1-Oct-12 9.05 9.28 8.90 9.03 251,470,000
1-Sep-12 9.21 9.56 8.92 9.01 336,120,000
1-Aug-12 8.77 9.25 8.76 9.15 213,720,000
1-Jul-12 8.76 8.8 8.64 8.76 163,320,000
1-Jun-12 8.7 8.79 8.51 8.7 168,080,000
1-May-12 8.63 8.82 8.38 8.75 132,710,000
1-Apr-12 8.9 8.99 8.52 8.63 153,410,000
1-Mar-12 8.74 8.9 8.64 8.87 184,260,000
1-Feb-12 8.25 8.8 8.21 8.75 135,030,000
1-Jan-12 8.43 8.48 8.17 8.2 132,070,000
2013
1-Dec-13 9.8 10.1 9.68 9.94 106,760,000
1-Nov-13 9.72 9.96 9.52 9.78 152,100,000
1-Oct-13 9.83 10.04 9.72 9.76 151,490,000
1-Sep-13 9.97 10.38 9.77 9.84 205,020,000
1-Aug-13 10.24 10.58 9.60 10 298,830,000
1-Jul-13 10.36 10.8 10.20 10.26 249,240,000
1-Jun-13 10.2 10.58 9.97 10.4 345,820,000
1-May-13 9.65 10.4 9.55 10.18 388,140,000
1-Apr-13 9.35 9.85 9.25 9.62 369,080,000
1-Mar-13 9.12 9.49 9.00 9.35 318,230,000
1-Feb-13 9 9.18 8.81 9.15 212,680,000
 1-Jan-13 9.09 9.12 8.70 8.88 199,220,000
2014
1-Dec-14 9.46 9.46 8.25 9.17 250,290,000
1-Nov-14 9.78 9.8 9.42 9.46 131,340,000
1-Oct-14 9.95 10.1 9.38 9.7 171,620,000
1-Sep-14 10.12 10.18 9.76 9.96 149,650,000
1-Aug-14 9.87 10.2 9.85 10.1 160,660,000
1-Jul-14 9.83 10.1 9.80 9.88 136,100,000
1-Jun-14 9.93 9.98 9.74 9.83 127,750,000
1-May-14 9.9 10 9.75 9.88 167,090,000
1-Apr-14 9.62 10 9.59 9.9 171,670,000
1-Mar-14 9.79 9.8 9.44 9.68 143,160,000
1-Feb-14 9.59 9.85 9.47 9.78 119,540,000
1-Jan-14 9.96 10 9.45 9.63 140,400,000
2015
1-Dec-15 8.35 8.51 8.18 8.4 152,220,000
1-Nov-15 8.27 8.48 8.18 8.32 171,320,000
1-Oct-15 8.51 8.73 8.26 8.26 238,230,000
1-Sep-15 9.02 9.15 8.22 8.56 322,020,000
1-Aug-15 9.18 9.21 8.18 8.76 302,340,000
1-Jul-15 9.16 9.31 8.99 9.2 165,730,000
1-Jun-15 9 9.39 8.97 9.14 176,340,000
1-May-15 9.33 9.42 9.01 9.03 160,810,000
1-Apr-15 9.36 9.6 9.16 9.21 216,430,000
1-Mar-15 9.2 9.36 9.08 9.33 190,990,000
1-Feb-15 8.8 9.3 8.77 9.2 138,770,000
1-Jan-15 9.17 9.17 8.38 8.72 294,060,000

IHSG
Date Open High Low Close Avg Close
2008
1-Dec-08 864.49 888.03 835.17 876.75 3,080,000,000
1-Nov-08 867.04 926.65 848.03 866.14 6,500,000,000
1-Oct-08 1016.48 1018.86 801.27 863.61 7,190,000,000
1-Sep-08 1097.08 1097.08 963.29 1018.68 3,600,000,000
1-Aug-08 1159.35 1160.11 1064.11 1100.5 3,270,000,000
1-Jul-08 1187.99 1188 1089.47 1163.09 4,000,000,000
1-Jun-08 1274.55 1274.84 1181.73 1186.57 4,090,000,000
1-May-08 1287.91 1302.83 1260.01 1276.1 3,990,000,000
1-Apr-08 1248.87 1305.09 1216.38 1279.86 4,000,000,000
1-Mar-08 1344.46 1344.46 1157.47 1247.52 5,340,000,000
1-Feb-08 1408.56 1436.1 1354.71 1357.4 4,020,000,000
1-Jan-08 1443.68 1524.69 1340.29 1393.25 5,500,000,000
2009
1-Dec-09 1264.35 1275.29 1255.66 1272.78 1,440,000,000
1-Nov-09 1238.17 1288.42 1233.45 1259.11 1,800,000,000
1-Oct-09 1202.41 1270.44 1202.4 1243.23 1,940,000,000
1-Sep-09 1174.27 1231.49 1163.57 1202.08 1,930,000,000
1-Aug-09 1174.9 1196.46 1153.97 1174.27 2,400,000,000
1-Jul-09 1075.13 1179.08 1058.12 1174.9 3,750,000,000
1-Jun-09 1047.62 1095.91 1028.14 1075.24 9,940,000,000
1-May-09 999.44 1059.88 993.2 1044.11 11,660,000,000
1-Apr-09 875.96 996.6 875.96 990.74 9,470,000,000
1-Mar-09 889.71 890.57 836.51 872.55 3,870,000,000
1-Feb-09 886.18 909.84 873.46 890.67 2,740,000,000
1-Jan-09 878.3 936.63 867.35 884.45 3,540,000,000
2010
1-Dec-10 1428.69 1529.95 1477.57 1518.91 2,840,000,000
1-Nov-10 1510.69 1531.99 1474.02 1485.23 2,490,000,000
1-Oct-10 1468.45 1505.66 1462.27 1505.66 2,890,000,000
1-Sep-10 1429.77 1479.59 1424.98 1463.5 2,710,000,000
1-Aug-10 1364.23 1428.44 1342.07 1422.49 2,410,000,000
1-Jul-10 1312.97 1360.92 1294.37 1360.92 2,130,000,000
1-Jun-10 1284.25 1335.31 1274.56 1314.02 1,690,000,000
1-May-10 1344.24 1349.92 1243.86 1285.01 2,320,000,000
1-Apr-10 1319.79 1348.15 1319.56 1346.38 1,900,000,000
1-Mar-10 1276.52 1334.34 1276.52 1320.57 2,630,000,000
1-Feb-10 1261.2 1277.66 1224.37 1270.78 1,690,000,000
1-Jan-10 1272.31 1308.52 1253.09 1259.16 2,110,000,000
2011
1-Dec-11 1486.92 1530.73 1448.54 1530.73 1,680,000,000
1-Nov-11 1484.13 1490.74 1424.19 1472.1 1,960,000,000
1-Oct-11 1381.81 1493.28 1353.45 1491.89 2,260,000,000
1-Sep-11 1460.66 1483.79 1310.53 1387.13 2,770,000,000
1-Aug-11 1549.79 1558.84 1423.47 1447.27 3,890,000,000
1-Jul-11 1580.83 1597.08 1544.88 1548.81 2,680,000,000
1-Jun-11 1561.01 1579.08 1543.56 1579.07 2,760,000,000
1-May-11 1535.99 1566.29 1507.64 1558.29 2,480,000,000
1-Apr-11 1547.04 1565.04 1514.94 1534.95 2,310,000,000
1-Mar-11 1494.88 1545.13 1476.24 1545.13 3,000,000,000
1-Feb-11 1524.74 1544.35 1474.38 1491.26 2,520,000,000
1-Jan-11 1524.53 1576.95 1505.36 1519.94 3,570,000,000
2012
1-Dec-12 1608.95 1688.95 1601.71 1688.95 2,500,000,000
1-Nov-12 1675.85 1678.57 1590.67 1610.83 3,160,000,000
1-Oct-12 1635.38 1679.37 1633.39 1673.07 2,720,000,000
1-Sep-12 1649.48 1655.49 1595.85 1636.66 3,250,000,000
1-Aug-12 1628.07 1655.39 1626.68 1646.11 2,620,000,000
1-Jul-12 1599.87 1647.94 1599.67 1631.6 2,660,000,000
1-Jun-12 1573.7 1611.5 1554.51 1599.15 2,660,000,000
1-May-12 1572.47 1591.04 1526.6 1580.67 2,860,000,000
1-Apr-12 1594.57 1609.33 1566.55 1570.61 2,350,000,000
1-Mar-12 1568.89 1596.33 1562.97 1596.33 3,210,000,000
1-Feb-12 1526.61 1573.75 1526.03 1569.65 2,900,000,000
1-Jan-12 1523.6 1527.57 1502.09 1521.29 2,190,000,000
2013
1-Dec-13 1812.75 1882.2 1811.67 1866.96 2,170,000,000
1-Nov-13 1803.68 1814.73 1780.54 1812.72 2,500,000,000
1-Oct-13 1766.37 1822.17 1759.66 1806.85 2,500,000,000
1-Sep-13 1723.77 1805.15 1702.57 1768.62 2,870,000,000
1-Aug-13 1775.71 1801.26 1660.39 1727.58 3,490,000,000
1-Jul-13 1771.98 1811.65 1762.87 1772.62 3,330,000,000
1-Jun-13 1771.55 1792.67 1723.74 1773.54 3,440,000,000
1-May-13 1715.01 1826.22 1685.28 1769.22 4,130,000,000
1-Apr-13 1671.88 1718.44 1632.28 1717.65 3,430,000,000
1-Mar-13 1636.47 1681.03 1613.94 1671.63 3,620,000,000
1-Feb-13 1634.54 1639.58 1597 1637.63 2,470,000,000
1-Jan-13 1685.15 1699.68 1602.12 1627.55 3,330,000,000
2014
1-Dec-14 1821.52 1821.52 1671.82 1761.25 3,060,000,000
1-Nov-14 1856.82 1858.09 1805.35 1820.89 2,330,000,000
1-Oct-14 1847 1855.15 1766.22 1855.15 2,700,000,000
1-Sep-14 1865.46 1876.21 1829.24 1846.31 2,320,000,000
1-Aug-14 1866.11 1879.62 1837.28 1866.11 2,310,000,000
1-Jul-14 1879.24 1896.23 1866.47 1871.36 2,130,000,000
1-Jun-14 1867.8 1892.33 1860.2 1882.71 2,470,000,000
1-May-14 1869.5 1889.47 1853.31 1873.38 2,870,000,000
1-Apr-14 1846.1 1871.52 1842.06 1871.52 2,690,000,000
1-Mar-14 1834.44 1852.29 1802.88 1849.21 2,840,000,000
1-Feb-14 1795.89 1836.14 1769.8 1835.66 2,440,000,000
1-Jan-14 1865.73 1868.29 1777.62 1804.03 2,530,000,000
2015
1-Dec-15 1670.29 1706.25 1622.84 1692.51 2,600,000,000
1-Nov-15 1665.3 1696.99 1644.29 1672.16 2,690,000,000
1-Oct-15 1622.61 1727.41 1617.42 1665.71 3,290,000,000
1-Sep-15 1655.47 1691.93 1567.91 1621.04 3,310,000,000
1-Aug-15 1716.99 1744.19 1503.68 1612.74 3,160,000,000
1-Jul-15 1709.77 1738.67 1685.03 1723.14 2,290,000,000
1-Jun-15 1751.82 1752.08 1688.44 1706.64 2,630,000,000
1-May-15 1830.32 1830.9 1746.06 1747.52 2,430,000,000
1-Apr-15 1831.35 1867.53 1818.27 1818.27 2,540,000,000
1-Mar-15 1822.91 1832.85 1774.3 1830.78 3,010,000,000
1-Feb-15 1814.72 1831.41 1780.21 1821.21 2,270,000,000
1-Jan-15 1757.15 1810.21 1706.18 1781.26 3,160,000,000
Daftar Harga Saham dan IHSG
Malayan Banking Berhard (MBBM)
Tahun Resesi 2008-2015

Adj Close Date Open High Low

2008
-1.08% 1-Jan-08 8.26 9.48 7.90
-3.54% 1-Feb-08 8.62 8.91 8.08
-22.58% 1-Mar-08 8.08 8.17 7.18
-12.06% 1-Apr-08 7.59 7.68 7.18
-1.26% 1-May-08 7.23 7.27 6.65
12.80% 1-Jun-08 6.74 6.74 6.29
-6.08% 1-Jul-08 6.33 7.27 6.15
-6.13% 1-Aug-08 7.14 7.14 6.47
-5.40% 1-Sep-08 7.00 7.14 5.93
-7.10% 1-Oct-08 5.88 5.97 4.26
-3.66% 1-Nov-08 4.85 5.57 4.42
2.66% 1-Dec-08 4.58 4.85 4.47
2009
1.63% 1-Jan-09 4.63 5.12 4.54
1.20% 1-Feb-09 4.80 5.03 4.58
0.30% 1-Mar-09 4.58 4.58 3.50
2.15% 1-Apr-09 3.92 4.56 3.82
0.15% 1-May-09 4.38 5.40 4.30
10.17% 1-Jun-09 5.15 6.15 5.15
16.83% 1-Jul-09 5.85 6.65 5.50
16.36% 1-Aug-09 6.51 6.86 6.31
12.44% 1-Sep-09 6.48 6.78 6.36
-15.27% 1-Oct-09 6.66 7.04 6.61
-2.76% 1-Nov-09 6.62 7.08 6.60
2.84% 1-Dec-09 6.77 6.97 6.71
2010
-0.12% 1-Jan-10 6.85 7 6.70
-5.44% 1-Feb-10 6.85 7 6.62
2.27% 1-Mar-10 7.00 7.65 6.95
4.89% 1-Apr-10 7.47 7.69 7.34
8.40% 1-May-10 7.63 7.77 6.94
 2.38% 1-Jun-10 7.30 7.71 7.24
3.00% 1-Jul-10 7.56 7.75 7.49
-4.18% 1-Aug-10 7.70 8.42 7.65
2.54% 1-Sep-10 8.49 8.86 8.39
7.17% 1-Oct-10 8.87 9.06 8.77
2.65% 1-Nov-10 9.03 9.38 8.51
1.02% 1-Dec-10 8.48 8.64 8.37
2011
3.37% 1-Jan-11 8.5 9.24 8.50
-0.72% 1-Feb-11 8.7 8.94 8.44
4.50% 1-Mar-11 8.62 8.99 8.54
-8.26% 1-Apr-11 8.98 9.26 8.64
-0.46% 1-May-11 8.75 9 8.57
-2.01% 1-Jun-11 8.98 9 8.68
0.34% 1-Jul-11 8.97 9 8.72
1.83% 1-Aug-11 8.74 8.86 8.20
-2.34% 1-Sep-11 9 9 7.35
3.94% 1-Oct-11 7.96 8.42 7.75
-0.92% 1-Nov-11 8.36 8.52 7.90
2.35% 1-Dec-11 8.4 8.58 8.11
2012
1.66% 1-Jan-12 8.43 8.48 8.17
0.22% 1-Feb-12 8.25 8.8 8.21
0.22% 1-Mar-12 8.74 8.9 8.64
-1.53% 1-Apr-12 8.9 8.99 8.52
4.45% 1-May-12 8.63 8.82 8.38
0.69% 1-Jun-12 8.7 8.79 8.51
-0.57% 1-Jul-12 8.76 8.8 8.64
1.39% 1-Aug-12 8.77 9.25 8.76
-2.71% 1-Sep-12 9.21 9.56 8.92
1.37% 1-Oct-12 9.05 9.28 8.90
6.71% 1-Nov-12 9.02 9.17 8.98
-4.43% 1-Dec-12 9.05 9.2 8.98
2013
1.64% 1-Jan-13 9.09 9.12 8.70
0.20% 1-Feb-13 9 9.18 8.81
-0.81% 1-Mar-13 9.12 9.49 9.00
-1.60% 1-Apr-13 9.35 9.85 9.25
-2.53% 1-May-13 9.65 10.4 9.55
-1.35% 1-Jun-13 10.2 10.58 9.97
2.16% 1-Jul-13 10.36 10.8 10.20
5.82% 1-Aug-13 10.24 10.58 9.60
2.89% 1-Sep-13 9.97 10.38 9.77
2.19% 1-Oct-13 9.83 10.04 9.72
3.04% 1-Nov-13 9.72 9.96 9.52
 -3.48% 1-Dec-13 9.8 10.1 9.68
2014
-3.07% 1-Jan-14 9.96 10 9.45
-2.47% 1-Feb-14 9.59 9.85 9.47
-2.61% 1-Mar-14 9.79 9.8 9.44
-1.39% 1-Apr-14 9.62 10 9.59
2.23% 1-May-14 9.9 10 9.75
0.51% 1-Jun-14 9.93 9.98 9.74
-0.51% 1-Jul-14 9.83 10.1 9.80
-0.20% 1-Aug-14 9.87 10.2 9.85
2.27% 1-Sep-14 10.12 10.18 9.76
-1.02% 1-Oct-14 9.95 10.1 9.38
1.56% 1-Nov-14 9.78 9.8 9.42
-3.12% 1-Dec-14 9.46 9.46 8.25
2015
0.96% 1-Jan-15 9.17 9.17 8.38
0.73% 1-Feb-15 8.8 9.3 8.77
-3.50% 1-Mar-15 9.2 9.36 9.08
-2.28% 1-Apr-15 9.36 9.6 9.16
-4.78% 1-May-15 9.33 9.42 9.01
0.66% 1-Jun-15 9 9.39 8.97
1.22% 1-Jul-15 9.16 9.31 8.99
-1.95% 1-Aug-15 9.18 9.21 8.18
-1.29% 1-Sep-15 9.02 9.15 8.22
1.41% 1-Oct-15 8.51 8.73 8.26
5.50% 1-Nov-15 8.27 8.48 8.18
-4.91% 1-Dec-15 8.35 8.51 8.18

Adj Close Date Open High Low

2008
1.22% 1-Jan-08 1443.68 1524.69 1340.29
0.29% 1-Feb-08 1408.56 1436.1 1354.71
-15.22% 1-Mar-08 1344.46 1344.46 1157.47
-7.43% 1-Apr-08 1248.87 1305.09 1216.38
-5.38% 1-May-08 1287.91 1302.83 1260.01
-1.98% 1-Jun-08 1274.55 1274.84 1181.73
-7.02% 1-Jul-08 1187.99 1188 1089.47
-0.29% 1-Aug-08 1159.35 1160.11 1064.11
2.59% 1-Sep-08 1097.08 1097.08 963.29
-8.09% 1-Oct-08 1016.48 1018.86 801.27
-2.57% 1-Nov-08 867.04 926.65 848.03
-3.58% 1-Dec-08 864.49 888.03 835.17
2009
1.09% 1-Jan-09 878.3 936.63 867.35
1.28% 1-Feb-09 886.18 909.84 873.46
3.42% 1-Mar-09 889.71 890.57 836.51
2.37% 1-Apr-09 875.96 996.6 875.96
-0.05% 1-May-09 999.44 1059.88 993.2
9.27% 1-Jun-09 1047.62 1095.91 1028.14
2.98% 1-Jul-09 1075.13 1179.08 1058.12
5.39% 1-Aug-09 1174.9 1196.46 1153.97
13.55% 1-Sep-09 1174.27 1231.49 1163.57
-2.03% 1-Oct-09 1202.41 1270.44 1202.4
0.70% 1-Nov-09 1238.17 1288.42 1233.45
0.88% 1-Dec-09 1264.35 1275.29 1255.66
2010
2.27% 1-Jan-10 1272.31 1308.52 1253.09
-1.36% 1-Feb-10 1261.2 1277.66 1224.37
2.88% 1-Mar-10 1276.52 1334.34 1276.52
2.88% 1-Apr-10 1319.79 1348.15 1319.56
4.52% 1-May-10 1344.24 1349.92 1243.86
3.57% 1-Jun-10 1284.25 1335.31 1274.56
2.26% 1-Jul-10 1312.97 1360.92 1294.37
-4.56% 1-Aug-10 1364.23 1428.44 1342.07
1.95% 1-Sep-10 1429.77 1479.59 1424.98
3.92% 1-Oct-10 1468.45 1505.66 1462.27
0.92% 1-Nov-10 1510.69 1531.99 1474.02
-1.07% 1-Dec-10 1428.69 1529.95 1477.57
2011
3.98% 1-Jan-11 1524.53 1576.95 1505.36
-1.33% 1-Feb-11 1524.74 1544.35 1474.38
7.55% 1-Mar-11 1494.88 1545.13 1476.24
-4.16% 1-Apr-11 1547.04 1565.04 1514.94
-6.56% 1-May-11 1535.99 1566.29 1507.64
-1.92% 1-Jun-11 1561.01 1579.08 1543.56
1.33% 1-Jul-11 1580.83 1597.08 1544.88
1.52% 1-Aug-11 1549.79 1558.84 1423.47
-0.66% 1-Sep-11 1460.66 1483.79 1310.53
3.61% 1-Oct-11 1381.81 1493.28 1353.45
-1.89% 1-Nov-11 1484.13 1490.74 1424.19
0.07% 1-Dec-11 1486.92 1530.73 1448.54
2012
4.85% 1-Jan-12 1523.6 1527.57 1502.09
-3.72% 1-Feb-12 1526.61 1573.75 1526.03
2.22% 1-Mar-12 1568.89 1596.33 1562.97
-0.57% 1-Apr-12 1594.57 1609.33 1566.55
 0.89% 1-May-12 1572.47 1591.04 1526.6
2.03% 1-Jun-12 1573.7 1611.5 1554.51
1.17% 1-Jul-12 1599.87 1647.94 1599.67
0.64% 1-Aug-12 1628.07 1655.39 1626.68
-1.61% 1-Sep-12 1649.48 1655.49 1595.85
1.70% 1-Oct-12 1635.38 1679.37 1633.39
3.18% 1-Nov-12 1675.85 1678.57 1590.67
-0.62% 1-Dec-12 1608.95 1688.95 1601.71
2013
2.99% 1-Jan-13 1685.15 1699.68 1602.12
0.32% 1-Feb-13 1634.54 1639.58 1597
2.16% 1-Mar-13 1636.47 1681.03 1613.94
2.38% 1-Apr-13 1671.88 1718.44 1632.28
-2.54% 1-May-13 1715.01 1826.22 1685.28
-0.05% 1-Jun-13 1771.55 1792.67 1723.74
0.24% 1-Jul-13 1771.98 1811.65 1762.87
3.00% 1-Aug-13 1775.71 1801.26 1660.39
2.75% 1-Sep-13 1723.77 1805.15 1702.57
2.08% 1-Oct-13 1766.37 1822.17 1759.66
0.62% 1-Nov-13 1803.68 1814.73 1780.54
-3.64% 1-Dec-13 1812.75 1882.2 1811.67
2014
-3.28% 1-Jan-14 1865.73 1868.29 1777.62
-1.85% 1-Feb-14 1795.89 1836.14 1769.8
0.48% 1-Mar-14 1834.44 1852.29 1802.88
-1.06% 1-Apr-14 1846.1 1871.52 1842.06
-0.28% 1-May-14 1869.5 1889.47 1853.31
0.60% 1-Jun-14 1867.8 1892.33 1860.2
0.50% 1-Jul-14 1879.24 1896.23 1866.47
0.10% 1-Aug-14 1866.11 1879.62 1837.28
1.21% 1-Sep-14 1865.46 1876.21 1829.24
0.74% 1-Oct-14 1847 1855.15 1766.22
1.75% 1-Nov-14 1856.82 1858.09 1805.35
-3.37% 1-Dec-14 1821.52 1821.52 1671.82
2015
1.22% 1-Jan-15 1757.15 1810.21 1706.18
0.39% 1-Feb-15 1814.72 1831.41 1780.21
2.76% 1-Mar-15 1822.91 1832.85 1774.3
0.51% 1-Apr-15 1831.35 1867.53 1818.27
-6.41% 1-May-15 1830.32 1830.9 1746.06
0.97% 1-Jun-15 1751.82 1752.08 1688.44
-2.34% 1-Jul-15 1709.77 1738.67 1685.03
-3.89% 1-Aug-15 1716.99 1744.19 1503.68
-0.68% 1-Sep-15 1655.47 1691.93 1567.91
0.53% 1-Oct-15 1622.61 1727.41 1617.42
2.24% 1-Nov-15 1665.3 1696.99 1644.29
1.14% 1-Dec-15 1670.29 1706.25 1622.84
 Close Avg Close Adj Close
2008
8.48 242,680,000 2.66%
8.17 158,170,000 -3.66%
7.59 201,400,000 -7.10%
7.18 129,780,000 -5.40%
6.74 191,450,000 -6.13%
6.33 133,440,000 -6.08%
7.14 65,290,000 12.80%
7.05 47,060,000 -1.26%
6.20 77,680,000 -12.06%
4.80 201,760,000 -22.58%
4.63 115,650,000 -3.54%
4.58 49,850,000 -1.08%
2009
4.71 47,770,000 2.84%
4.58 33,920,000 -2.76%
3.86 161,620,000 -15.27%
4.34 206,350,000 12.44%
5.05 229,860,000 16.36%
5.90 168,060,000 16.83%
6.50 210,660,000 10.17%
6.51 169,370,000 0.15%
6.65 97,510,000 2.15%
6.67 110,230,000 0.30%
6.75 101,700,000 1.20%
6.86 84,470,000 1.63%
2010
6.79 134,470,000 1.02%
6.97 143,110,000 2.65%
7.47 295,040,000 7.17%
7.66 181,210,000 2.54%
7.34 254,150,000 -4.18%
 7.56 170,060,000 3.00%
7.74 236,210,000 2.38%
8.39 232,590,000 8.40%
8.8 218,050,000 4.89%
9 210,350,000 2.27%
8.51 167,030,000 -5.44%
8.5 163,010,000 -0.12%
2011
8.7 228,840,000 2.35%
8.62 119,630,000 -0.92%
8.96 177,730,000 3.94%
8.75 183,190,000 -2.34%
8.91 136,480,000 1.83%
8.94 236,900,000 0.34%
8.76 188,710,000 -2.01%
8.72 242,940,000 -0.46%
8 202,140,000 -8.26%
8.36 126,840,000 4.50%
8.3 111,480,000 -0.72%
8.58 106,830,000 3.37%
2012
8.2 132,070,000 -4.43%
8.75 135,030,000 6.71%
8.87 184,260,000 1.37%
8.63 153,410,000 -2.71%
8.75 132,710,000 1.39%
8.7 168,080,000 -0.57%
8.76 163,320,000 0.69%
9.15 213,720,000 4.45%
9.01 336,120,000 -1.53%
9.03 251,470,000 0.22%
9.05 196,410,000 0.22%
9.2 117,010,000 1.66%
2013
8.88 199,220,000 -3.48%
9.15 212,680,000 3.04%
9.35 318,230,000 2.19%
9.62 369,080,000 2.89%
10.18 388,140,000 5.82%
10.4 345,820,000 2.16%
10.26 249,240,000 -1.35%
10 298,830,000 -2.53%
9.84 205,020,000 -1.60%
9.76 151,490,000 -0.81%
9.78 152,100,000 0.20%
 9.94 106,760,000 1.64%
2014
9.63 140,400,000 -3.12%
9.78 119,540,000 1.56%
9.68 143,160,000 -1.02%
9.9 171,670,000 2.27%
9.88 167,090,000 -0.20%
9.83 127,750,000 -0.51%
9.88 136,100,000 0.51%
10.1 160,660,000 2.23%
9.96 149,650,000 -1.39%
9.7 171,620,000 -2.61%
9.46 131,340,000 -2.47%
9.17 250,290,000 -3.07%
2015
8.72 294,060,000 -4.91%
9.2 138,770,000 5.50%
9.33 190,990,000 1.41%
9.21 216,430,000 -1.29%
9.03 160,810,000 -1.95%
9.14 176,340,000 1.22%
9.2 165,730,000 0.66%
8.76 302,340,000 -4.78%
8.56 322,020,000 -2.28%
8.26 238,230,000 -3.50%
8.32 171,320,000 0.73%
8.4 152,220,000 0.96%

Close Avg Close Adj Close

2008
1393.25 5,500,000,000 -3.58%
1357.4 4,020,000,000 -2.57%
1247.52 5,340,000,000 -8.09%
1279.86 4,000,000,000 2.59%
1276.1 3,990,000,000 -0.29%
1186.57 4,090,000,000 -7.02%
1163.09 4,000,000,000 -1.98%
1100.5 3,270,000,000 -5.38%
1018.68 3,600,000,000 -7.43%
863.61 7,190,000,000 -15.22%
866.14 6,500,000,000 0.29%
 876.75 3,080,000,000 1.22%
2009
884.45 3,540,000,000 0.88%
890.67 2,740,000,000 0.70%
872.55 3,870,000,000 -2.03%
990.74 9,470,000,000 13.55%
1044.11 11,660,000,000 5.39%
1075.24 9,940,000,000 2.98%
1174.9 3,750,000,000 9.27%
1174.27 2,400,000,000 -0.05%
1202.08 1,930,000,000 2.37%
1243.23 1,940,000,000 3.42%
1259.11 1,800,000,000 1.28%
1272.78 1,440,000,000 1.09%
2010
1259.16 2,110,000,000 -1.07%
1270.78 1,690,000,000 0.92%
1320.57 2,630,000,000 3.92%
1346.38 1,900,000,000 1.95%
1285.01 2,320,000,000 -4.56%
1314.02 1,690,000,000 2.26%
1360.92 2,130,000,000 3.57%
1422.49 2,410,000,000 4.52%
1463.5 2,710,000,000 2.88%
1505.66 2,890,000,000 2.88%
1485.23 2,490,000,000 -1.36%
1518.91 2,840,000,000 2.27%
2011
1519.94 3,570,000,000 0.07%
1491.26 2,520,000,000 -1.89%
1545.13 3,000,000,000 3.61%
1534.95 2,310,000,000 -0.66%
1558.29 2,480,000,000 1.52%
1579.07 2,760,000,000 1.33%
1548.81 2,680,000,000 -1.92%
1447.27 3,890,000,000 -6.56%
1387.13 2,770,000,000 -4.16%
1491.89 2,260,000,000 7.55%
1472.1 1,960,000,000 -1.33%
1530.73 1,680,000,000 3.98%
2012
1521.29 2,190,000,000 -0.62%
1569.65 2,900,000,000 3.18%
1596.33 3,210,000,000 1.70%
1570.61 2,350,000,000 -1.61%
 1580.67 2,860,000,000 0.64%
1599.15 2,660,000,000 1.17%
1631.6 2,660,000,000 2.03%
1646.11 2,620,000,000 0.89%
1636.66 3,250,000,000 -0.57%
1673.07 2,720,000,000 2.22%
1610.83 3,160,000,000 -3.72%
1688.95 2,500,000,000 4.85%
2013
1627.55 3,330,000,000 -3.64%
1637.63 2,470,000,000 0.62%
1671.63 3,620,000,000 2.08%
1717.65 3,430,000,000 2.75%
1769.22 4,130,000,000 3.00%
1773.54 3,440,000,000 0.24%
1772.62 3,330,000,000 -0.05%
1727.58 3,490,000,000 -2.54%
1768.62 2,870,000,000 2.38%
1806.85 2,500,000,000 2.16%
1812.72 2,500,000,000 0.32%
1866.96 2,170,000,000 2.99%
2014
1804.03 2,530,000,000 -3.37%
1835.66 2,440,000,000 1.75%
1849.21 2,840,000,000 0.74%
1871.52 2,690,000,000 1.21%
1873.38 2,870,000,000 0.10%
1882.71 2,470,000,000 0.50%
1871.36 2,130,000,000 0.60%
1866.11 2,310,000,000 -0.28%
1846.31 2,320,000,000 -1.06%
1855.15 2,700,000,000 0.48%
1820.89 2,330,000,000 -1.85%
1761.25 3,060,000,000 -3.28%
2015
1781.26 3,160,000,000 1.14%
1821.21 2,270,000,000 2.24%
1830.78 3,010,000,000 0.53%
1818.27 2,540,000,000 -0.68%
1747.52 2,430,000,000 -3.89%
1706.64 2,630,000,000 -2.34%
1723.14 2,290,000,000 0.97%
1612.74 3,160,000,000 -6.41%
1621.04 3,310,000,000 0.51%
1665.71 3,290,000,000 2.76%
1672.16 2,690,000,000 0.39%
1692.51 2,600,000,000 1.22%
 Stock Price dan Return
Malayan Banking Berhard (MBBM)
Tahun Resesi 2008-2015

Tahun 2008
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-08 8.48 1393.25
1-Feb-08 8.17 -0.03656 1357.4 -0.02573
1-Mar-08 7.59 -0.07099 1247.52 -0.08095
1-Apr-08 7.18 -0.05402 1279.86 0.02592
1-May-08 6.74 -0.06128 1276.1 -0.00294
1-Jun-08 6.33 -0.06083 1186.57 -0.07016
1-Jul-08 7.14 0.12796 1163.09 -0.01979
1-Aug-08 7.05 -0.01261 1100.5 -0.05381
1-Sep-08 6.2 -0.12057 1018.68 -0.07435
1-Oct-08 4.8 -0.22581 863.61 -0.15223
1-Nov-08 4.63 -0.03542 866.14 0.00293
1-Dec-08 4.58 -0.01080 876.75 0.01225

Tahun 2009
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-09 4.71 884.45
1-Feb-09 4.58 -0.02760 890.67 0.00703
1-Mar-09 3.86 -0.15721 872.55 -0.02034
1-Apr-09 4.34 0.12435 990.74 0.13545
1-May-09 5.05 0.16359 1044.11 0.05387
1-Jun-09 5.9 0.16832 1075.24 0.02981
1-Jul-09 6.5 0.10169 1174.9 0.09269
1-Aug-09 6.51 0.00154 1174.27 -0.00054
1-Sep-09 6.65 0.02151 1202.08 0.02368
1-Oct-09 6.67 0.00301 1243.23 0.03423
1-Nov-09 6.75 0.01199 1259.11 0.01277
1-Dec-09 6.86 0.01630 1272.78 0.01086

Tahun 2010
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-10 6.79 1259.16
1-Feb-10 6.97 0.02651 1270.78 0.00923
1-Mar-10 7.47 0.07174 1320.57 0.03918
1-Apr-10 7.66 0.02544 1346.38 0.01954
1-May-10 7.34 -0.04178 1285.01 -0.04558
1-Jun-10 7.56 0.02997 1314.02 0.02258
1-Jul-10 7.74 0.02381 1360.92 0.03569
1-Aug-10 8.39 0.08398 1422.49 0.04524
1-Sep-10 8.8 0.04887 1463.5 0.02883
1-Oct-10 9 0.02273 1505.66 0.02881
1-Nov-10 8.51 -0.05444 1485.23 -0.01357
1-Dec-10 8.5 -0.00118 1518.91 0.02268

Tahun 2011
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-11 8.7 1519.94
1-Feb-11 8.62 -0.00920 1491.26 -0.01887
1-Mar-11 8.96 0.03944 1545.13 0.03612
1-Apr-11 8.75 -0.02344 1534.95 -0.00659
1-May-11 8.91 0.01829 1558.29 0.01521
1-Jun-11 8.94 0.00337 1579.07 0.01334
1-Jul-11 8.76 -0.02013 1548.81 -0.01916
1-Aug-11 8.72 -0.00457 1447.27 -0.06556
1-Sep-11 8 -0.08257 1387.13 -0.04155
1-Oct-11 8.36 0.04500 1491.89 0.07552
1-Nov-11 8.3 -0.00718 1472.1 -0.01327
1-Dec-11 8.58 0.03373 1530.73 0.03983

Tahun 2012
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-12 8.2 1521.29
1-Feb-12 8.75 0.06707 1569.65 0.03179
1-Mar-12 8.87 0.01371 1596.33 0.01700
1-Apr-12 8.63 -0.02706 1570.61 -0.01611
1-May-12 8.75 0.01390 1580.67 0.00641
1-Jun-12 8.7 -0.00571 1599.15 0.01169
1-Jul-12 8.76 0.00690 1631.6 0.02029
1-Aug-12 9.15 0.04452 1646.11 0.00889
1-Sep-12 9.01 -0.01530 1636.66 -0.00574
1-Oct-12 9.03 0.00222 1673.07 0.02225
1-Nov-12 9.05 0.00221 1610.83 -0.03720
1-Dec-12 9.2 0.01657 1688.95 0.04850

Tahun 2013
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-13 8.88 1627.55
1-Feb-13 9.15 0.03041 1637.63 0.00619
1-Mar-13 9.35 0.02186 1671.63 0.02076
1-Apr-13 9.62 0.02888 1717.65 0.02753
1-May-13 10.18 0.05821 1769.22 0.03002
1-Jun-13 10.4 0.02161 1773.54 0.00244
1-Jul-13 10.26 -0.01346 1772.62 -0.00052
1-Aug-13 10 -0.02534 1727.58 -0.02541
1-Sep-13 9.84 -0.01600 1768.62 0.02376
1-Oct-13 9.76 -0.00813 1806.85 0.02162
1-Nov-13 9.78 0.00205 1812.72 0.00325
1-Dec-13 9.94 0.01636 1866.96 0.02992

Tahun 2014
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-14 9.63 1804.03
1-Feb-14 9.78 0.01558 1835.66 0.01753
1-Mar-14 9.68 -0.01022 1849.21 0.00738
1-Apr-14 9.9 0.02273 1871.52 0.01206
1-May-14 9.88 -0.00202 1873.38 0.00099
1-Jun-14 9.83 -0.00506 1882.71 0.00498
1-Jul-14 9.88 0.00509 1871.36 -0.00603
1-Aug-14 10.1 0.02227 1866.11 -0.00281
1-Sep-14 9.96 -0.01386 1846.31 -0.01061
1-Oct-14 9.7 -0.02610 1855.15 0.00479
1-Nov-14 9.46 -0.02474 1820.89 -0.01847
1-Dec-14 9.17 -0.03066 1761.25 -0.03275

Tahun 2015
MFIN IHSG
Month
Price Dividend Return Indeks Return
1-Jan-15 8.72 1781.26
1-Feb-15 9.2 0.05505 1821.21 0.02243
1-Mar-15 9.33 0.01413 1830.78 0.00525
1-Apr-15 9.21 -0.01286 1818.27 -0.00683
1-May-15 9.03 -0.01954 1747.52 -0.03891
1-Jun-15 9.14 0.01218 1706.64 -0.02339
1-Jul-15 9.2 0.00656 1723.14 0.00967
1-Aug-15 8.76 -0.04783 1612.74 -0.06407
1-Sep-15 8.56 -0.02283 1621.04 0.00515
1-Oct-15 8.26 -0.03505 1665.71 0.02756
1-Nov-15 8.32 0.00726 1672.16 0.00387
1-Dec-15 8.4 0.00962 1692.51 0.01217
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-08 -0.03656 -0.02573 Regression Statistics
1-Mar-08 -0.07099 -0.08095 Multiple R 0.6452550892
1-Apr-08 -0.05402 0.02592 R Square 0.4163541301
1-May-08 -0.06128 -0.00294 Adjusted R Square 0.351504589
1-Jun-08 -0.06083 -0.07016 Standard Error 0.0681303777
1-Jul-08 0.12796 -0.01979 Observations 11
1-Aug-08 -0.01261 -0.05381
1-Sep-08 -0.12057 -0.07435 ANOVA
1-Oct-08 -0.22581 -0.15223 df SS
1-Nov-08 -0.03542 0.00293 Regression 1 0.0298014615
1-Dec-08 -0.01080 0.01225 Residual 9 0.0417757353
Total 10 0.0715771969

Coefficients Standard Error

Intercept -0.0094274821 0.0262880445
X Variable 1 1.0418334454 0.4111689495

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 -0.036235111 -0.0003214928
2 -0.0937627252 0.0227712931
3 0.0175804165 -0.0715988618
4 -0.0124882026 -0.0487931345
5 -0.0825215565 0.021690696
6 -0.0300434165 0.1580055018
7 -0.0654922366 0.0528871946
8 -0.0868857397 -0.0336816362
9 -0.168022048 -0.0577844036
10 -0.0063753652 -0.0290413014
11 0.003334719 -0.0141338551
 MS F Significance F
0.0298014615 6.42030958 0.032033278
0.0046417484

t Stat P-value Lower 95% Upper 95% Lower 95.0%

-0.3586224175 0.728146 -0.0688951702 0.0500402061 -0.0688951702
2.5338329821 0.03203328 0.1117046612 1.9719622297 0.1117046612

PROBABILITY OUTPUT

Standard Residuals Percentile Y

-0.0049740386 4.5454545455 -0.2258064516
0.3523105446 13.6363636364 -0.1205673759
-1.1077558878 22.7272727273 -0.0709914321
-0.7549125867 31.8181818182 -0.061281337
0.3355918732 40.9090909091 -0.0608308605
2.4446132306 50 -0.0540184453
0.8182546439 59.0909090909 -0.0365566038
-0.5211120661 68.1818181818 -0.0354166667
-0.8940227782 77.2727272727 -0.012605042
-0.449318213 86.3636363636 -0.0107991361
-0.2186747219 95.4545454545 0.1279620853
 X Variable 1 Residual Plot
0.2
0.15
0.1
Residuals

0.05
0
-0.20000 -0.15000 -0.10000 -0.05000-0.05
0.00000 0.05000
-0.1
X Variable 1

X Variable 1 Line Fit Plot

Upper 95.0% 0.20000
0.0500402061 0.10000
0.00000 Y
1.9719622297
Predicted Y
Y

-0.20000 -0.10000 0.00000

-0.10000 0.10000
-0.20000
-0.30000
X Variable 1

Normal Probability Plot

0.2
0.1
0
Y

-0.1 0 20 40 60 80 100 120

-0.2
-0.3
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-09 -0.02760 0.00703 Regression Statistics
1-Mar-09 -0.15721 -0.02034 Multiple R 0.686154536
1-Apr-09 0.12435 0.13545 R Square 0.470808048
1-May-09 0.16359 0.05387 Adjusted R Square 0.412008942
1-Jun-09 0.16832 0.02981 Standard Error 0.073005356
1-Jul-09 0.10169 0.09269 Observations 11
1-Aug-09 0.00154 -0.00054
1-Sep-09 0.02151 0.02368 ANOVA
1-Oct-09 0.00301 0.03423 df SS
1-Nov-09 0.01199 0.01277 Regression 1 0.042675892
1-Dec-09 0.01630 0.01086 Residual 9 0.0479680386
Total 10 0.0906439305

Coefficients Standard Error

Intercept -0.011394587 0.0282838577
X Variable 1 1.456664433 0.5147815086

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 -0.001150421 -0.0264504284
2 -0.041029311 -0.1161759293
3 0.18591579 -0.0615634582
4 0.067074215 0.0965202552
5 0.032035668 0.1362811634
6 0.123618226 -0.021923311
7 -0.012175674 0.0137141351
8 0.023103304 -0.0015979272
9 0.038470431 -0.0354629127
10 0.0072116493 0.0047823537
11 0.004420237 0.0118760595
 MS F Significance F
0.042675892 8.0070613 0.0197328679
0.0053297821

t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
-0.4028653765 0.6964492 -0.0753771184 0.0525879444 -0.0753771184 0.0525879444
2.8296751309 0.0197329 0.2921477558 2.6211811098 0.2921477558 2.6211811098

PROBABILITY OUTPUT

Standard Residuals Percentile Y

-0.3819062192 4.5454545455 -0.1572052402
-1.677413658 13.6363636364 -0.0276008493
-0.8888879677 22.7272727273 0.0015384615
1.3936139377 31.8181818182 0.0030075188
1.9677043798 40.9090909091 0.011994003
-0.3165411425 50 0.0162962963
0.1980124252 59.0909090909 0.0215053763
-0.0230717745 68.1818181818 0.1016949153
-0.5120335551 77.2727272727 0.1243523316
0.0690503223 86.3636363636 0.16359447
0.171473252 95.4545454545 0.1683168317
 X Variable 1 Residual Plot
0.2
0.1
Residuals

0
-0.05000 0.00000 0.05000 0.10000 0.15000
-0.1
-0.2
X Variable 1

X Variable 1 Line Fit Plot

0.30000
0.20000
0.10000 Y
Predicted Y
Y

0.00000
-0.05000 0.00000 0.05000 0.10000 0.15000
-0.10000
-0.20000
X Variable 1

Normal Probability Plot

0.2
0.1
0
Y

0 20 40 60 80 100 120
-0.1
-0.2
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-10 0.02651 0.00923 Regression Statistics
1-Mar-10 0.07174 0.03918 Multiple R 0.8565461612
1-Apr-10 0.02544 0.01954 R Square 0.7336713263
1-May-10 -0.04178 -0.04558 Adjusted R Square 0.7040792515
1-Jun-10 0.02997 0.02258 Standard Error 0.022809143
1-Jul-10 0.02381 0.03569 Observations 11
1-Aug-10 0.08398 0.04524
1-Sep-10 0.04887 0.02883 ANOVA
1-Oct-10 0.02273 0.02881 df SS
1-Nov-10 -0.05444 -0.01357 Regression 1 0.0128986443
1-Dec-10 -0.00118 0.02268 Residual 9 0.0046823131
Total 10 0.0175809574

Coefficients Standard Error

Intercept -0.0025265966 0.0083922133
X Variable 1 1.3675938277 0.2746591473

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 0.0100940714 0.0164155015
2 0.0510566331 0.0206793783
3 0.0242024649 0.0012326088
4 -0.0648635544 0.0230880975
5 0.0283477911 0.0016249609
6 0.0462855604 -0.0224760366
7 0.0593453371 0.0246339911
8 0.0369007617 0.011966938
9 0.0368705717 -0.0141432989
10 -0.0210832043 -0.0333612402
11 0.0284858123 -0.0296609005
 MS F Significance F
0.0128986443 24.79283153 0.0007602295
0.000520257

t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
-0.3010643942 0.770204889 -0.021511102 0.0164579088 -0.021511102 0.0164579088
4.9792400551 0.000760229 0.7462716703 1.9889159851 0.7462716703 1.9889159851

PROBABILITY OUTPUT

Standard Residuals Percentile Y

0.7586193793 4.5454545455 -0.0544444444
0.9556684655 13.6363636364 -0.0417754569
0.0569632856 22.7272727273 -0.0011750881
1.0669840408 31.8181818182 0.0227272727
0.075095291 40.9090909091 0.0238095238
-1.0386985051 50 0.0254350736
1.138425347 59.0909090909 0.0265095729
0.5530352536 68.1818181818 0.029972752
-0.6536127234 77.2727272727 0.0488676996
-1.541742922 86.3636363636 0.0717360115
-1.3707369123 95.4545454545 0.0839793282
 X Variable 1 Residual Plot
0.04
0.02
Residuals

0
-0.06000-0.04000-0.02000 0.00000 0.02000 0.04000 0.06000
-0.02
-0.04
X Variable 1

X Variable 1 Line Fit Plot

0.10000
0.05000
Y
0.00000 Predicted Y
Y

-0.10000 -0.05000 0.00000 0.05000 0.10000

-0.05000
-0.10000
X Variable 1

Normal Probability Plot

0.1
0.05
0
Y

0 20 40 60 80 100 120
-0.05
-0.1
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-11 -0.00920 -0.01887 Regression Statistics
1-Mar-11 0.03944 0.03612 Multiple R 0.7669323065
1-Apr-11 -0.02344 -0.00659 R Square 0.5881851627
1-May-11 0.01829 0.01521 Adjusted R Square 0.5424279585
1-Jun-11 0.00337 0.01334 Standard Error 0.0243790618
1-Jul-11 -0.02013 -0.01916 Observations 11
1-Aug-11 -0.00457 -0.06556
1-Sep-11 -0.08257 -0.04155 ANOVA
1-Oct-11 0.04500 0.07552 df
1-Nov-11 -0.00718 -0.01327 Regression 1
1-Dec-11 0.03373 0.03983 Residual 9
Total 10

Coefficients
Intercept -0.0016036219
X Variable 1 0.6920726483

RESIDUAL OUTPUT

Observation Predicted Y
1 -0.0146624555
2 0.0233966822
3 -0.0061633027
4 0.008919832
5 0.0076252569
6 -0.0148659335
7 -0.0469759121
8 -0.0303620769
9 0.0506636714
10 -0.0107840023
11 0.025959872
 SS MS F Significance F
0.0076399156 0.0076399156 12.8544821226 0.0058816851
0.0053490479 0.0005943387
0.0129889635

Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0%
0.0073552846 -0.2180230979 0.8322742292 -0.0182424317 0.0150351878 -0.0182424317
0.1930298145 3.5853147871 0.0058816851 0.2554088708 1.1287364257 0.2554088708

PROBABILITY OUTPUT

Residuals Standard Residuals Percentile Y

0.0054670532 0.236382358 4.5454545455 -0.0825688073
0.0160464732 0.6938112754 13.6363636364 -0.0234375
-0.0172741973 -0.7468951386 22.7272727273 -0.0201342282
0.0093658823 0.4049584378 31.8181818182 -0.0091954023
-0.0042582536 -0.1841167393 40.9090909091 -0.0071770335
-0.0052682947 -0.2277885114 50 -0.00456621
0.042409702 1.8336944835 59.0909090909 0.0033670034
-0.0522067305 -2.257294654 68.1818181818 0.0182857143
-0.0056636714 -0.2448836598 77.2727272727 0.0337349398
0.0036069688 0.1559567396 86.3636363636 0.0394431555
0.0077750678 0.3361754089 95.4545454545 0.045
 X Variable 1 Residual Plot
0.06
0.04
Residuals 0.02
0
-0.10000 -0.05000 -0.02
0.00000 0.05000 0.10000
-0.04
-0.06
X Variable 1

X Variable 1 Line Fit Plot

Upper 95.0% 0.10000
0.0150351878
0.05000
1.1287364257 Y
0.00000 Predicted Y
Y

-0.10000 -0.05000 0.00000 0.05000 0.10000

-0.05000
-0.10000
X Variable 1

Normal Probability Plot

0.1
0.05
0
Y

0 20 40 60 80 100 120
-0.05
-0.1
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-12 0.06707 0.03179 Regression Statistics
1-Mar-12 0.01371 0.01700 Multiple R 0.4981372021
1-Apr-12 -0.02706 -0.01611 R Square 0.2481406721
1-May-12 0.01390 0.00641 Adjusted R Square 0.1646007468
1-Jun-12 -0.00571 0.01169 Standard Error 0.0240174419
1-Jul-12 0.00690 0.02029 Observations 11
1-Aug-12 0.04452 0.00889
1-Sep-12 -0.01530 -0.00574 ANOVA
1-Oct-12 0.00222 0.02225 df SS
1-Nov-12 0.00221 -0.03720 Regression 1 0.0017133945
1-Dec-12 0.01657 0.04850 Residual 9 0.0051915376
Total 10 0.0069049321

Coefficients Standard Error

Intercept 0.0053225113 0.0079134968
X Variable 1 0.5614359571 0.3257603987

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 0.0231698928 0.043903278
2 0.014865474 -0.0011511883
3 -0.0037233206 -0.0233341766
4 0.0089185955 0.0049863871
5 0.0118863966 -0.0176006823
6 0.0167151867 -0.009818635
7 0.0103154236 0.0342051243
8 0.0020994158 -0.0173999622
9 0.0178125112 -0.0155927554
10 -0.015563509 0.0177783484
11 0.0325503237 -0.015975738
 MS F Significance F
0.0017133945 2.9703243225 0.1188982323
0.0005768375

t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
0.6725865271 0.5181041847 -0.0125790621 0.0232240848 -0.0125790621 0.0232240848
1.7234628869 0.1188982323 -0.1754852621 1.2983571763 -0.1754852621 1.2983571763

PROBABILITY OUTPUT

Standard Residuals Percentile Y

1.9268546012 4.5454545455 -0.0270574972
-0.0505240729 13.6363636364 -0.0153005464
-1.0241049793 22.7272727273 -0.0057142857
0.2188456864 31.8181818182 0.0022148394
-0.7724697837 40.9090909091 0.0022197558
-0.4309264099 50 0.0068965517
1.5012159495 59.0909090909 0.0137142857
-0.7636604564 68.1818181818 0.0139049826
-0.6843446282 77.2727272727 0.0165745856
0.780267305 86.3636363636 0.0445205479
-0.7011532116 95.4545454545 0.0670731707
 X Variable 1 Residual Plot
0.06
0.04
Residuals

0.02
0
-0.06000-0.04000-0.02000 0.00000
-0.02 0.02000 0.04000 0.06000
-0.04
X Variable 1

X Variable 1 Line Fit Plot

0.10000

0.05000 Y
Predicted Y
Y

0.00000
-0.05000 0.00000 0.05000 0.10000
-0.05000
X Variable 1

Normal Probability Plot

0.08
0.06
0.04
0.02
Y

0
-0.02 0 20 40 60 80 100 120
-0.04
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-13 0.03041 0.00619 Regression Statistics
1-Mar-13 0.02186 0.02076 Multiple R 0.5467251846
1-Apr-13 0.02888 0.02753 R Square 0.2989084274
1-May-13 0.05821 0.03002 Adjusted R Square 0.2210093638
1-Jun-13 0.02161 0.00244 Standard Error 0.022111987
1-Jul-13 -0.01346 -0.00052 Observations 11
1-Aug-13 -0.02534 -0.02541
1-Sep-13 -0.01600 0.02376 ANOVA
1-Oct-13 -0.00813 0.02162 df SS
1-Nov-13 0.00205 0.00325 Regression 1 0.0018761237
1-Dec-13 0.01636 0.02992 Residual 9 0.0044004597
Total 10 0.0062765834

Coefficients Standard Error

Intercept 0.0004624848 0.0084353443
X Variable 1 0.7978528637 0.407305099

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 0.0054038733 0.0250015321
2 0.017027275 0.0048306485
3 0.0224273866 0.0064496187
4 0.0244168831 0.0337951751
5 0.0024106452 0.0192003567
6 4.860939E-05 -0.0135101479
7 -0.0198099328 -0.0055311978
8 0.0194160971 -0.0354160971
9 0.0177086513 -0.0258387326
10 0.0030545076 -0.0010053272
11 0.0243357467 -0.0079758285
 MS F Significance F
0.0018761237 3.8371247811 0.0817943915
0.00048894

t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
0.0548270241 0.9574740732 -0.0186195896 0.0195445593 -0.0186195896 0.0195445593
1.9588580299 0.0817943915 -0.1235352834 1.7192410108 -0.1235352834 1.7192410108

PROBABILITY OUTPUT

Standard Residuals Percentile Y

1.1918390145 4.5454545455 -0.0253411306
0.2302801007 13.6363636364 -0.016
0.3074574473 22.7272727273 -0.0134615385
1.6110375993 31.8181818182 -0.0081300813
0.9152932776 40.9090909091 0.0020491803
-0.6440373835 50 0.0163599182
-0.2636757333 59.0909090909 0.021611002
-1.6883079868 68.1818181818 0.0218579235
-1.2317488993 77.2727272727 0.0288770053
-0.0479245925 86.3636363636 0.0304054054
-0.3802128441 95.4545454545 0.0582120582
 X Variable 1 Residual Plot
0.04
0.02
Residuals

0
-0.04000 -0.02000 0.00000 0.02000 0.04000
-0.02
-0.04
X Variable 1

X Variable 1 Line Fit Plot

0.10000

0.05000 Y
Predicted Y
Y

0.00000
-0.04000 -0.02000 0.00000 0.02000 0.04000
-0.05000
X Variable 1

Normal Probability Plot

0.1

0.05
Y

0
0 20 40 60 80 100 120
-0.05
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-14 0.01558 0.01753 Regression Statistics
1-Mar-14 -0.01022 0.00738 Multiple R 0.631299189
1-Apr-14 0.02273 0.01206 R Square 0.398538666
1-May-14 -0.00202 0.00099 Adjusted R Square 0.3317096289
1-Jun-14 -0.00506 0.00498 Standard Error 0.0155960423
1-Jul-14 0.00509 -0.00603 Observations 11
1-Aug-14 0.02227 -0.00281
1-Sep-14 -0.01386 -0.01061 ANOVA
1-Oct-14 -0.02610 0.00479 df SS
1-Nov-14 -0.02474 -0.01847 Regression 1 0.0014505546
1-Dec-14 -0.03066 -0.03275 Residual 9 0.0021891288
Total 10 0.0036396834

Coefficients Standard Error

Intercept -0.0025330851 0.0047561042
X Variable 1 0.8352940382 0.3420477612

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 0.0121120985 0.0034642255
2 0.0036326723 -0.0138576212
3 0.0075444129 0.0151828598
4 -0.0017029326 -0.0003172694
5 0.0016269323 -0.0066876611
6 -0.0075686919 0.0126551619
7 -0.0048764576 0.0271436641
8 -0.0113958112 -0.0024655749
9 0.001466243 -0.0275706606
10 -0.0179588855 -0.0067833825
11 -0.0298916495 -0.0007637416
 MS F Significance F
0.0014505546 5.9635554134 0.0372398635
0.0002432365

t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
-0.5325966224 0.6072098621 -0.0132921403 0.0082259702 -0.0132921403 0.0082259702
2.4420391916 0.0372398635 0.0615282452 1.6090598312 0.0615282452 1.6090598312

PROBABILITY OUTPUT

Standard Residuals Percentile Y

0.2341372419 4.5454545455 -0.0306553911
-0.9365975709 13.6363636364 -0.0261044177
1.0261667149 22.7272727273 -0.024742268
-0.0214433456 31.8181818182 -0.0138613861
-0.4520001683 40.9090909091 -0.0102249489
0.8553267325 50 -0.0050607287
1.834563774 59.0909090909 -0.002020202
-0.1666412601 68.1818181818 0.00508647
-1.8634232652 77.2727272727 0.015576324
-0.4584697102 86.3636363636 0.0222672065
-0.051619143 95.4545454545 0.0227272727
 X Variable 1 Residual Plot
0.04
0.02
Residuals

0
-0.04000 -0.02000 0.00000 0.02000 0.04000
-0.02
-0.04
X Variable 1

X Variable 1 Line Fit Plot

0.04000
0.02000
Y
0.00000 Predicted Y
Y

-0.04000 -0.02000 0.00000 0.02000 0.04000

-0.02000
-0.04000
X Variable 1

Normal Probability Plot

0.04
0.02
0
Y

0 20 40 60 80 100 120
-0.02
-0.04
Sample Percentile
Stock Return
Malayan Banking Berhard (MBBM)

Stock Return SUMMARY OUTPUT

Month
R_MBBM R_IHSG
1-Feb-15 0.05505 0.02243 Regression Statistics
1-Mar-15 0.01413 0.00525 Multiple R 0.5015789246
1-Apr-15 -0.01286 -0.00683 R Square 0.2515814176
1-May-15 -0.01954 -0.03891 Adjusted R Square 0.1684237974
1-Jun-15 0.01218 -0.02339 Standard Error 0.0258728452
1-Jul-15 0.00656 0.00967 Observations 11
1-Aug-15 -0.04783 -0.06407
1-Sep-15 -0.02283 0.00515 ANOVA
1-Oct-15 -0.03505 0.02756 df SS
1-Nov-15 0.00726 0.00387 Regression 1 0.0020251859
1-Dec-15 0.00962 0.01217 Residual 9 0.0060246371
Total 10 0.0080498229

Coefficients Standard Error

Intercept -0.0008148732 0.0079040403
X Variable 1 0.5167501658 0.297092967

RESIDUAL OUTPUT

Observation Predicted Y Residuals

1 0.0107747707 0.0442711008
2 0.0019005188 0.0122299159
3 -0.0043459062 -0.0085158302
4 -0.0209219388 0.0013779649
5 -0.0129032881 0.0250849049
6 0.0041811293 0.0023834221
7 -0.0339225825 -0.0139035044
8 0.0018445923 -0.0246756425
9 0.0134248926 -0.0484716216
10 0.0011860985 0.006077824
11 0.0054739185 0.0041414661
 MS F Significance F
0.0020251859 3.0253561472 0.11596868
0.0006694041

t Stat P-value Lower 95% Upper 95% Lower 95.0%

-0.1030957771 0.9201476265 -0.0186950545 0.0170653081 -0.0186950545
1.7393550952 0.11596868 -0.1553208174 1.188821149 -0.1553208174

PROBABILITY OUTPUT

Standard Residuals Percentile Y

1.8036608395 4.5454545455 -0.047826087
0.4982622987 13.6363636364 -0.035046729
-0.3469457302 22.7272727273 -0.0228310502
0.0561400377 31.8181818182 -0.0195439739
1.0219908649 40.9090909091 -0.0128617363
0.0971036407 50 0.0065645514
-0.5664464176 59.0909090909 0.0072639225
-1.0053169975 68.1818181818 0.0096153846
-1.9747953867 77.2727272727 0.0121816168
0.2476182639 86.3636363636 0.0141304348
0.1687285865 95.4545454545 0.0550458716
 X Variable 1 Residual Plot
0.06
0.04
0.02
Residuals

0
-0.02
-0.08000-0.06000-0.04000 -0.02000 0.00000 0.02000 0.04000
-0.04
-0.06
X Variable 1

Upper 95.0% X Variable 1 Line Fit Plot

0.0170653081 0.10000
1.188821149 0.05000
Y
0.00000 Predicted Y
Y

-0.10000 -0.05000 0.00000 0.05000

-0.05000
-0.10000
X Variable 1

Normal Probability Plot

0.1
0.05
0
Y

0 20 40 60 80 100 120
-0.05
-0.1
Sample Percentile