SUMMARY OUTPUT

Regression Statistics
Multiple R 0.625292414191489
R Square 0.390990603245421
Adjusted R Square 0.388410054954088
Standard Error 0.037829084698843
Observations 238

ANOVA
df SS MS
Regression 1 0.216823323000531 0.216823323000531
Residual 236 0.337725357199932 0.001431039649152
Total 237 0.554548680200463

Coefficients Standard Error t Stat

Intercept 0.006515747814175 0.002452391911604 2.65689500252619
-0.000753381189363 1.75850171839445 0.142861640332199 12.3091245088981
 F Significance F
151.5145461756 3.17522474115E-27

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

0.008424709278 0.001684371798309 0.01134712383 0.001684371798 0.01134712383004
3.17522474E-27 1.47705473619619 2.039948700593 1.477054736196 2.03994870059271
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.625292
R Square 0.390991
Adjusted R 0.38841
Standard E 0.037829
Observatio 238

ANOVA
df SS MS F Significance F
Regression 1 0.216823 0.216823 151.5145 3.18E-27
Residual 236 0.337725 0.001431
Total 237 0.554549

Coefficients
Standard Error t Stat P-value Lower 95%Upper 95%Lower 95.0%
Upper 95.0%
Intercept 0.006516 0.002452 2.656895 0.008425 0.001684 0.011347 0.001684 0.011347
-0.000753 1.758502 0.142862 12.30912 3.18E-27 1.477055 2.039949 1.477055 2.039949
 ANTM.JK
Date Open High Low Close Adj Close Volume Return Saham ANTM
2020-01-21 795 810 780 795 791.324768 72996000 1
2020-01-22 800 805 755 770 766.440369 129107000 2
2020-01-23 785 790 765 780 776.394104 38416900 3
2020-01-24 780 790 775 785 781.370972 25277000 4
2020-01-27 790 790 745 750 746.532776 92354300 5
2020-01-28 750 760 730 750 746.532776 81359900 6
2020-01-29 760 765 750 750 746.532776 38092300 7
2020-01-30 750 760 740 740 736.579041 60227100 8
2020-01-31 745 745 715 720 716.671509 65280900 9
2020-02-03 725 730 705 715 711.69458 45970300 10
2020-02-04 725 735 715 730 726.625244 49024800 11
2020-02-05 730 735 715 725 721.648376 28225000 12
2020-02-06 730 735 715 735 731.602112 28180200 13
2020-02-07 730 740 720 730 726.625244 27156200 14
2020-02-10 750 750 710 720 716.671509 50506700 15
2020-02-11 730 730 715 720 716.671509 21224000 16
2020-02-12 720 725 705 715 711.69458 20699300 17
2020-02-13 715 720 680 680 676.856384 48920800 18
2020-02-14 680 690 665 675 671.879517 29968100 19
2020-02-17 675 690 670 680 676.856384 33798800 20
2020-02-18 680 705 675 690 686.810181 61588700 21
2020-02-19 700 720 700 705 701.740845 94198000 22
2020-02-20 710 720 705 710 706.717712 23540300 23
2020-02-21 715 715 695 700 696.763916 74636900 24
2020-02-24 710 715 680 685 681.833313 67340700 25
2020-02-25 685 685 655 660 656.948853 97963600 26
2020-02-26 650 660 630 630 627.087524 93935900 27
2020-02-27 630 650 595 600 597.226257 104666900 28
2020-02-28 590 590 540 575 572.341797 137409800 29
2020-03-02 580 600 570 585 582.295593 117769700 30
2020-03-03 600 620 595 615 612.156921 101217900 31
2020-03-04 615 635 610 630 627.087524 93281500 32
2020-03-05 635 650 625 630 627.087524 53646700 33
2020-03-06 625 630 605 610 607.179993 49754200 34
2020-03-09 590 590 550 555 552.434265 105445200 35
2020-03-10 555 585 555 575 572.341797 76294500 36
2020-03-11 580 585 530 540 537.503601 84825600 37
2020-03-12 520 520 488 490 487.734772 98610300 38
2020-03-13 490 490 490 490 487.734772 0 39
2020-03-16 490 490 490 490 487.734772 0 40
2020-03-17 446 446 416 416 414.076843 45123800 41
2020-03-18 398 410 388 388 386.206299 78790100 42
2020-03-19 362 364 362 362 360.326508 8977100 43
2020-03-20 360 386 338 374 372.271027 164706400 44
2020-03-23 370 370 348 348 346.391205 90136700 45
2020-03-24 348 374 340 364 362.317261 155141100 46
2020-03-26 366 432 366 416 414.076843 267248200 47
2020-03-27 432 505 426 460 457.873444 292787100 48
2020-03-30 450 460 428 432 430.002899 74651200 49
2020-03-31 440 464 434 450 447.919678 89306500 50
2020-04-01 450 462 434 436 433.984406 81224700 51
2020-04-02 436 454 424 452 449.910431 83577100 52

Page 1
 ANTM.JK
2020-04-03 458 472 450 464 461.85495 115728200 53
2020-04-06 466 540 466 540 537.503601 224870500 54
2020-04-07 580 590 520 555 552.434265 256413700 55
2020-04-08 555 555 520 520 517.596069 90030300 56
2020-04-09 510 540 492 520 517.596069 105623600 57
2020-04-13 520 555 510 535 532.526733 72240600 58
2020-04-14 550 560 540 555 552.434265 84352000 59
2020-04-15 560 565 525 525 522.572937 87961700 60
2020-04-16 535 535 494 505 502.665405 100312000 61
2020-04-17 520 530 500 520 517.596069 94759700 62
2020-04-20 515 520 496 500 497.688538 80546300 63
2020-04-21 500 500 476 482 479.771759 92065100 64
2020-04-22 476 496 466 492 489.725525 74583700 65
2020-04-23 500 505 490 498 495.697784 86760800 66
2020-04-24 496 515 486 494 491.716278 86275300 67
2020-04-27 494 510 494 505 502.665405 56062600 68
2020-04-28 505 510 490 492 489.725525 45388100 69
2020-04-29 492 500 492 498 495.697784 25492400 70
2020-04-30 500 525 500 510 507.642303 85174700 71
2020-05-04 490 505 484 494 491.716278 64158400 72
2020-05-05 500 505 494 500 497.688538 37904200 73
2020-05-06 505 510 498 500 497.688538 40511700 74
2020-05-08 505 540 500 535 532.526733 185061500 75
2020-05-11 545 555 530 530 527.549866 113381700 76
2020-05-12 525 530 510 515 512.619202 47048500 77
2020-05-13 515 540 505 535 532.526733 69026200 78
2020-05-14 530 550 510 515 512.619202 81959800 79
2020-05-15 525 530 505 520 517.596069 67020800 80
2020-05-18 525 535 520 525 522.572937 46702500 81
2020-05-19 535 545 525 525 522.572937 61033100 82
2020-05-20 530 535 510 520 517.596069 41916400 83
2020-05-26 530 530 515 530 527.549866 32358800 84
2020-05-27 530 535 515 520 517.596069 43519100 85
2020-05-28 520 540 515 525 522.572937 71853100 86
2020-05-29 525 535 520 535 532.526733 58928900 87
2020-06-02 540 570 535 555 552.434265 137754600 88
2020-06-03 565 580 545 555 552.434265 147855500 89
2020-06-04 565 590 550 570 567.364929 214067000 90
2020-06-05 575 600 575 590 587.272461 187740200 91
2020-06-08 595 645 595 630 627.087524 246393600 92
2020-06-09 640 650 605 610 607.179993 137515700 93
2020-06-10 615 620 580 595 592.249329 78090100 94
2020-06-11 600 605 570 580 577.318726 73061000 95
2020-06-12 560 580 545 580 577.318726 58198800 96
2020-06-15 585 595 560 565 562.388062 44814200 97
2020-06-16 575 610 570 610 607.179993 110517900 98
2020-06-17 620 645 605 635 632.064453 195616600 99
2020-06-18 625 640 620 620 617.133789 88492800 100
2020-06-19 625 630 605 610 607.179993 59835400 101
2020-06-22 610 625 600 605 605 49752700 102
2020-06-23 600 615 590 595 595 31468100 103
2020-06-24 605 620 600 605 605 58104500 104
2020-06-25 595 605 595 600 600 18727500 105

Page 2
 ANTM.JK
2020-06-26 610 615 605 605 605 29811500 106
2020-06-29 610 610 595 595 595 25880900 107
2020-06-30 605 610 595 605 605 30619800 108
2020-07-01 610 615 595 600 600 21393300 109
2020-07-02 600 610 590 610 610 41575700 110
2020-07-03 615 615 600 600 600 30660200 111
2020-07-06 605 640 600 640 640 133412200 112
2020-07-07 645 670 640 650 650 234409300 113
2020-07-08 650 675 645 660 660 116131400 114
2020-07-09 660 670 650 650 650 66422900 115
2020-07-10 650 665 640 645 645 44571600 116
2020-07-13 645 685 645 675 675 148923800 117
2020-07-14 670 680 660 660 660 77241200 118
2020-07-15 665 675 655 655 655 38423500 119
2020-07-16 655 665 650 650 650 19244200 120
2020-07-17 655 660 645 660 660 21499000 121
2020-07-20 660 665 650 650 650 31533100 122
2020-07-21 655 690 650 685 685 158932500 123
2020-07-22 690 705 685 685 685 192426100 124
2020-07-23 695 705 685 690 690 90668500 125
2020-07-24 705 705 685 685 685 134255200 126
2020-07-27 695 725 690 725 725 197203700 127
2020-07-28 730 755 715 720 720 186698000 128
2020-07-29 720 740 710 730 730 79691500 129
2020-07-30 730 740 720 730 730 68996600 130
2020-08-03 740 750 680 700 700 110870200 131
2020-08-04 700 715 700 705 705 43434000 132
2020-08-05 730 750 715 750 750 182812800 133
2020-08-06 765 840 755 835 835 446658400 134
2020-08-07 840 865 835 840 840 263824700 135
2020-08-10 840 840 800 825 825 100818900 136
2020-08-11 825 830 790 800 800 133787400 137
2020-08-12 795 795 750 770 770 188570300 138
2020-08-13 770 790 770 770 770 99028400 139
2020-08-14 780 805 775 785 785 209371300 140
2020-08-18 800 820 795 805 805 178541000 141
2020-08-19 810 815 795 795 795 88404200 142
2020-08-24 805 805 775 780 780 116065100 143
2020-08-25 780 795 775 790 790 69089200 144
2020-08-26 790 800 780 785 785 72181500 145
2020-08-27 790 805 785 795 795 87815900 146
2020-08-28 800 830 790 820 820 278492100 147
2020-08-31 830 855 810 820 820 229956400 148
2020-09-01 820 840 815 840 840 131125800 149
2020-09-02 840 855 830 850 850 126138900 150
2020-09-03 850 855 825 830 830 96483000 151
2020-09-04 820 830 800 825 825 93463300 152
2020-09-07 825 830 810 825 825 35138000 153
2020-09-08 825 840 820 825 825 60255800 154
2020-09-09 810 810 780 795 795 109624500 155
2020-09-10 785 790 740 740 740 121922400 156
2020-09-11 710 780 700 775 775 114696400 157
2020-09-14 780 805 780 800 800 61791200 158

Page 3
 ANTM.JK
2020-09-15 810 820 785 805 805 66313200 159
2020-09-16 805 810 785 795 795 31285000 160
2020-09-17 805 805 765 775 775 47543300 161
2020-09-18 780 795 775 790 790 28855300 162
2020-09-21 785 790 760 765 765 34817700 163
2020-09-22 750 755 725 735 735 52789600 164
2020-09-23 755 780 735 750 750 95405500 165
2020-09-24 750 750 705 720 720 69787900 166
2020-09-25 735 735 715 730 730 42231400 167
2020-09-28 730 740 715 725 725 23365500 168
2020-09-29 735 740 715 715 715 47576900 169
2020-09-30 720 730 695 705 705 40688700 170
2020-10-01 710 740 710 735 735 45502700 171
2020-10-02 735 735 705 725 725 56903300 172
2020-10-05 735 735 715 720 720 20089800 173
2020-10-06 730 735 715 720 720 39918300 174
2020-10-07 715 720 710 715 715 22001600 175
2020-10-08 720 730 715 720 720 28843100 176
2020-10-09 730 775 725 765 765 175465400 177
2020-10-12 780 790 765 780 780 108451600 178
2020-10-13 780 780 760 765 765 47798000 179
2020-10-14 775 955 775 955 955 1116793100 180
2020-10-15 1020 1180 920 935 935 1510069900 181
2020-10-16 960 995 920 940 940 638756000 182
2020-10-19 970 1055 950 1055 1055 1158293800 183
2020-10-20 1055 1065 1020 1035 1035 789265700 184
2020-10-21 1050 1145 1050 1100 1100 1370011500 185
2020-10-22 1100 1120 1075 1085 1085 465407900 186
2020-10-23 1095 1120 1060 1085 1085 392722300 187
2020-10-26 1090 1095 1060 1060 1060 183290100 188
2020-10-27 1050 1095 1050 1055 1055 333734100 189
2020-11-02 1065 1125 1055 1100 1100 571253300 190
2020-11-03 1115 1130 1105 1110 1110 317572700 191
2020-11-04 1125 1145 1100 1105 1105 410216500 192
2020-11-05 1130 1145 1115 1125 1125 240422000 193
2020-11-06 1140 1140 1115 1125 1125 202159600 194
2020-11-09 1140 1245 1135 1240 1240 846313500 195
2020-11-10 1250 1255 1195 1200 1200 604934300 196
2020-11-11 1210 1240 1185 1195 1195 628878500 197
2020-11-12 1190 1205 1165 1170 1170 200055900 198
2020-11-13 1160 1180 1155 1170 1170 172842400 199
2020-11-16 1200 1210 1180 1185 1185 213486900 200
2020-11-17 1185 1215 1175 1190 1190 300731400 201
2020-11-18 1220 1280 1215 1240 1240 853419900 202
2020-11-19 1240 1245 1220 1235 1235 286394100 203
2020-11-20 1235 1240 1200 1210 1210 220936900 204
2020-11-23 1225 1255 1215 1255 1255 371401400 205
2020-11-24 1255 1255 1220 1235 1235 351292500 206
2020-11-25 1235 1240 1195 1205 1205 303117600 207
2020-11-26 1200 1225 1195 1210 1210 147126800 208
2020-11-27 1230 1250 1215 1230 1230 308954300 209
2020-11-30 1225 1225 1145 1145 1145 446062400 210
2020-12-01 1150 1180 1105 1155 1155 240765000 211

Page 4
 ANTM.JK
2020-12-02 1170 1260 1170 1245 1245 803420400 212
2020-12-03 1245 1300 1235 1255 1255 615002200 213
2020-12-04 1265 1270 1235 1245 1245 155578400 214
2020-12-07 1270 1295 1260 1280 1280 367250700 215
2020-12-08 1295 1320 1285 1300 1300 377826500 216
2020-12-10 1330 1425 1330 1395 1395 686885600 217
2020-12-11 1475 1500 1435 1450 1450 487755900 218
2020-12-14 1500 1540 1490 1525 1525 417804400 219
2020-12-15 1525 1565 1495 1560 1560 462918300 220
2020-12-16 1595 1925 1590 1815 1815 1272844700 221
2020-12-17 1840 1880 1775 1815 1815 542949200 222
2020-12-18 1845 1960 1810 1950 1950 1083731700 223
2020-12-21 1965 2020 1925 1965 1965 627035000 224
2020-12-22 1950 1960 1830 1835 1835 678922000 225
2020-12-23 1830 1850 1720 1790 1790 659296400 226
2021-01-04 1970 2200 1940 2190 2190 1040753400 227
2021-01-05 2190 2340 2130 2230 2230 1139014700 228
2021-01-06 2270 2290 2130 2220 2220 629211500 229
2021-01-07 2250 2740 2240 2600 2600 1982112200 230
2021-01-08 2640 2750 2560 2600 2600 1052618000 231
2021-01-11 2560 2650 2530 2580 2580 521301600 232
2021-01-12 2580 2780 2550 2770 2770 1147172800 233
2021-01-13 2850 3130 2850 3120 3120 1280852600 234
2021-01-14 3140 3440 3060 3180 3180 1499058400 235
2021-01-15 3300 3380 3040 3120 3120 915912100 236
2021-01-18 3000 3140 2910 2910 2910 930618200 237
2021-01-19 2810 2850 2710 2710 2710 360498600 238
2021-01-20 2540 3200 2530 3190 3190 1983213100 239
2021-01-21 3290 3340 3030 3090 3090 1273877400 Total Return

Page 5
 ANTM.JK
Return Saham ANTM St. DEV St. DEV^2
2020-01-22 -0.03144651 -0.03843128 0.001476963
2020-01-23 0.012986966 0.006002196 3.60264E-05
2020-01-24 0.006410234 -0.00057454 3.30092E-07 Mean Return 0.00698477
2020-01-27 -0.04458599 -0.05157076 0.002659543
2020-01-28 0 -0.00698477 4.8787E-05
2020-01-29 0 -0.00698477 4.8787E-05
2020-01-30 -0.01333329 -0.02031806 0.000412823
2020-01-31 -0.02702701 -0.03401178 0.001156801
2020-02-03 -0.00694451 -0.01392928 0.000194025
2020-02-04 0.020979033 0.013994262 0.000195839
2020-02-05 -0.00684929 -0.01383406 0.000191381
2020-02-06 0.013793055 0.006808285 4.63527E-05
2020-02-07 -0.0068027 -0.01378747 0.000190094
2020-02-10 -0.01369858 -0.02068335 0.000427801
2020-02-11 0 -0.00698477 4.8787E-05
2020-02-12 -0.00694451 -0.01392928 0.000194025
2020-02-13 -0.04895105 -0.05593582 0.003128816
2020-02-14 -0.00735291 -0.01433768 0.000205569
2020-02-17 0.00740738 0.00042261 1.78599E-07
2020-02-18 0.014705922 0.007721151 5.96162E-05
2020-02-19 0.021739142 0.014754371 0.000217691
2020-02-20 0.007092172 0.000107402 1.15352E-08
2020-02-21 -0.01408454 -0.02106931 0.000443916
2020-02-24 -0.0214285 -0.02841327 0.000807314
2020-02-25 -0.0364964 -0.04348117 0.001890612
2020-02-26 -0.04545457 -0.05243934 0.002749885
2020-02-27 -0.04761898 -0.05460375 0.002981569
2020-02-28 -0.04166672 -0.04865149 0.002366968
2020-03-02 0.017391349 0.010406579 0.000108297
2020-03-03 0.051282078 0.044297308 0.001962251
2020-03-04 0.024390156 0.017405386 0.000302947
2020-03-05 0 -0.00698477 4.8787E-05
2020-03-06 -0.03174602 -0.03873079 0.001500074
2020-03-09 -0.09016392 -0.09714869 0.009437868
2020-03-10 0.03603602 0.029051249 0.000843975
2020-03-11 -0.06086956 -0.06785434 0.004604211
2020-03-12 -0.09259255 -0.09957732 0.009915643
2020-03-13 0 -0.00698477 4.8787E-05
2020-03-16 0 -0.00698477 4.8787E-05
2020-03-17 -0.15102046 -0.15800523 0.024965652
2020-03-18 -0.06730766 -0.07429243 0.005519365
2020-03-19 -0.06701028 -0.07399505 0.005475267
2020-03-20 0.033149154 0.026164384 0.000684575
2020-03-23 -0.06951876 -0.07650354 0.005852791
2020-03-24 0.04597708 0.038992309 0.0015204
2020-03-26 0.142857069 0.135872299 0.018461282
2020-03-27 0.105769259 0.098784489 0.009758375
2020-03-30 -0.06086954 -0.06785431 0.004604207
2020-03-31 0.041666647 0.034681877 0.001202833
2020-04-01 -0.0311111 -0.03809587 0.001451295
2020-04-02 0.036697229 0.029712458 0.00088283
2020-04-03 0.02654866 0.019563889 0.000382746

Page 6
 ANTM.JK
2020-04-06 0.163793093 0.156808323 0.02458885
2020-04-07 0.027777793 0.020793023 0.00043235
2020-04-08 -0.06306306 -0.07004783 0.004906699
2020-04-09 0 -0.00698477 4.8787E-05
2020-04-13 0.02884617 0.021861399 0.000477921
2020-04-14 0.03738316 0.030398389 0.000924062
2020-04-15 -0.05405408 -0.06103885 0.003725742
2020-04-16 -0.03809522 -0.04507999 0.002032206
2020-04-17 0.029702987 0.022718217 0.000516117
2020-04-20 -0.03846152 -0.04544629 0.002065365
2020-04-21 -0.03599998 -0.04298475 0.001847689
2020-04-22 0.020746878 0.013762107 0.000189396
2020-04-23 0.012195115 0.005210344 2.71477E-05
2020-04-24 -0.00803212 -0.01501689 0.000225507
2020-04-27 0.022267164 0.015282394 0.000233552
2020-04-28 -0.02574253 -0.0327273 0.001071076
2020-04-29 0.012195115 0.005210344 2.71477E-05
2020-04-30 0.024096374 0.017111603 0.000292807
2020-05-04 -0.03137253 -0.0383573 0.001471283
2020-05-05 0.012145744 0.005160973 2.66356E-05
2020-05-06 0 -0.00698477 4.8787E-05
2020-05-08 0.069999995 0.063015224 0.003970918
2020-05-11 -0.00934576 -0.01633053 0.000266686
2020-05-12 -0.0283019 -0.03528667 0.001245149
2020-05-13 0.03883493 0.03185016 0.001014433
2020-05-14 -0.03738316 -0.04436793 0.001968513
2020-05-15 0.009708702 0.002723931 7.4198E-06
2020-05-18 0.009615351 0.002630581 6.91996E-06
2020-05-19 0 -0.00698477 4.8787E-05
2020-05-20 -0.00952378 -0.01650855 0.000272532
2020-05-26 0.01923082 0.01224605 0.000149966
2020-05-27 -0.01886797 -0.02585274 0.000668364
2020-05-28 0.009615351 0.002630581 6.91996E-06
2020-05-29 0.019047668 0.012062898 0.000145514
2020-06-02 0.03738316 0.030398389 0.000924062
2020-06-03 0 -0.00698477 4.8787E-05
2020-06-04 0.027027042 0.020042271 0.000401693
2020-06-05 0.035087703 0.028102932 0.000789775
2020-06-08 0.067796578 0.060811807 0.003698076
2020-06-09 -0.03174602 -0.03873079 0.001500074
2020-06-10 -0.02459018 -0.03157495 0.000996977
2020-06-11 -0.02521 -0.03219477 0.001036503
2020-06-12 0 -0.00698477 4.8787E-05
2020-06-15 -0.02586208 -0.03284685 0.001078916
2020-06-16 0.079645949 0.072661179 0.005279647
2020-06-17 0.040983663 0.033998892 0.001155925
2020-06-18 -0.02362206 -0.03060683 0.000936778
2020-06-19 -0.01612907 -0.02311384 0.00053425
2020-06-22 -0.00359036 -0.01057513 0.000111833
2020-06-23 -0.01652893 -0.0235137 0.000552894
2020-06-24 0.016806723 0.009821952 9.64707E-05
2020-06-25 -0.00826446 -0.01524923 0.000232539
2020-06-26 0.008333333 0.001348563 1.81862E-06

Page 7
 ANTM.JK
2020-06-29 -0.01652893 -0.0235137 0.000552894
2020-06-30 0.016806723 0.009821952 9.64707E-05
2020-07-01 -0.00826446 -0.01524923 0.000232539
2020-07-02 0.016666667 0.009681896 9.37391E-05
2020-07-03 -0.01639344 -0.02337821 0.000546541
2020-07-06 0.066666667 0.059681896 0.003561929
2020-07-07 0.015625 0.00864023 7.46536E-05
2020-07-08 0.015384615 0.008399845 7.05574E-05
2020-07-09 -0.01515152 -0.02213629 0.000490015
2020-07-10 -0.00769231 -0.01467708 0.000215417
2020-07-13 0.046511628 0.039526857 0.001562372
2020-07-14 -0.02222222 -0.02920699 0.000853048
2020-07-15 -0.00757576 -0.01456053 0.000212009
2020-07-16 -0.00763359 -0.01461836 0.000213696
2020-07-17 0.015384615 0.008399845 7.05574E-05
2020-07-20 -0.01515152 -0.02213629 0.000490015
2020-07-21 0.053846154 0.046861383 0.002195989
2020-07-22 0 -0.00698477 4.8787E-05
2020-07-23 0.00729927 0.0003145 9.891E-08
2020-07-24 -0.00724638 -0.01423115 0.000202526
2020-07-27 0.058394161 0.05140939 0.002642925
2020-07-28 -0.00689655 -0.01388132 0.000192691
2020-07-29 0.013888889 0.006904118 4.76669E-05
2020-07-30 0 -0.00698477 4.8787E-05
2020-08-03 -0.04109589 -0.04808066 0.00231175
2020-08-04 0.007142857 0.000158087 2.49914E-08
2020-08-05 0.063829787 0.056845017 0.003231356
2020-08-06 0.113333333 0.106348563 0.011310017
2020-08-07 0.005988024 -0.00099675 9.93504E-07
2020-08-10 -0.01785714 -0.02484191 0.000617121
2020-08-11 -0.03030303 -0.0372878 0.00139038
2020-08-12 -0.0375 -0.04448477 0.001978895
2020-08-13 0 -0.00698477 4.8787E-05
2020-08-14 0.019480519 0.012495749 0.000156144
2020-08-18 0.025477707 0.018492937 0.000341989
2020-08-19 -0.01242236 -0.01940713 0.000376637
2020-08-24 -0.01886792 -0.02585269 0.000668362
2020-08-25 0.012820513 0.005835742 3.40559E-05
2020-08-26 -0.00632911 -0.01331388 0.00017726
2020-08-27 0.012738854 0.005754083 3.31095E-05
2020-08-28 0.031446541 0.02446177 0.000598378
2020-08-31 0 -0.00698477 4.8787E-05
2020-09-01 0.024390244 0.017405473 0.000302951
2020-09-02 0.011904762 0.004919991 2.42063E-05
2020-09-03 -0.02352941 -0.03051418 0.000931115
2020-09-04 -0.0060241 -0.01300887 0.000169231
2020-09-07 0 -0.00698477 4.8787E-05
2020-09-08 0 -0.00698477 4.8787E-05
2020-09-09 -0.03636364 -0.04334841 0.001879084
2020-09-10 -0.06918239 -0.07616716 0.005801436
2020-09-11 0.047297297 0.040312527 0.0016251
2020-09-14 0.032258065 0.025273294 0.000638739
2020-09-15 0.00625 -0.00073477 5.39888E-07

Page 8
 ANTM.JK
2020-09-16 -0.01242236 -0.01940713 0.000376637
2020-09-17 -0.02515723 -0.032142 0.001033108
2020-09-18 0.019354839 0.012370068 0.000153019
2020-09-21 -0.03164557 -0.03863034 0.001492303
2020-09-22 -0.03921569 -0.04620046 0.002134482
2020-09-23 0.020408163 0.013423393 0.000180187
2020-09-24 -0.04 -0.04698477 0.002207569
2020-09-25 0.013888889 0.006904118 4.76669E-05
2020-09-28 -0.00684932 -0.01383409 0.000191382
2020-09-29 -0.0137931 -0.02077787 0.00043172
2020-09-30 -0.01398601 -0.02097078 0.000439774
2020-10-01 0.042553191 0.035568421 0.001265113
2020-10-02 -0.01360544 -0.02059021 0.000423957
2020-10-05 -0.00689655 -0.01388132 0.000192691
2020-10-06 0 -0.00698477 4.8787E-05
2020-10-07 -0.00694444 -0.01392921 0.000194023
2020-10-08 0.006993007 8.23656E-06 6.78409E-11
2020-10-09 0.0625 0.05551523 0.003081941
2020-10-12 0.019607843 0.012623073 0.000159342
2020-10-13 -0.01923077 -0.02621554 0.000687255
2020-10-14 0.248366013 0.241381243 0.058264904
2020-10-15 -0.02094241 -0.02792718 0.000779927
2020-10-16 0.005347594 -0.00163718 2.68035E-06
2020-10-19 0.122340426 0.115355655 0.013306927
2020-10-20 -0.01895735 -0.02594212 0.000672993
2020-10-21 0.062801932 0.055817162 0.003115556
2020-10-22 -0.01363636 -0.02062113 0.000425231
2020-10-23 0 -0.00698477 4.8787E-05
2020-10-26 -0.02304147 -0.03002625 0.000901575
2020-10-27 -0.00471698 -0.01170175 0.000136931
2020-11-02 0.042654028 0.035669258 0.001272296
2020-11-03 0.009090909 0.002106139 4.43582E-06
2020-11-04 -0.0045045 -0.01148927 0.000132003
2020-11-05 0.018099548 0.011114777 0.000123538
2020-11-06 0 -0.00698477 4.8787E-05
2020-11-09 0.102222222 0.095237452 0.009070172
2020-11-10 -0.03225806 -0.03924283 0.00154
2020-11-11 -0.00416667 -0.01115144 0.000124355
2020-11-12 -0.0209205 -0.02790527 0.000778704
2020-11-13 0 -0.00698477 4.8787E-05
2020-11-16 0.012820513 0.005835742 3.40559E-05
2020-11-17 0.004219409 -0.00276536 7.64722E-06
2020-11-18 0.042016807 0.035032036 0.001227244
2020-11-19 -0.00403226 -0.01101703 0.000121375
2020-11-20 -0.02024291 -0.02722769 0.000741347
2020-11-23 0.037190083 0.030205312 0.000912361
2020-11-24 -0.01593625 -0.02292103 0.000525373
2020-11-25 -0.0242915 -0.03127627 0.000978205
2020-11-26 0.004149378 -0.00283539 8.03945E-06 2020-12-09
2020-11-27 0.016528926 0.009544155 9.10909E-05
2020-11-30 -0.06910569 -0.07609046 0.005789758
2020-12-01 0.008733624 0.001748854 3.05849E-06
2020-12-02 0.077922078 0.070937307 0.005032102

Page 9
 ANTM.JK
2020-12-03 0.008032129 0.001047358 1.09696E-06
2020-12-04 -0.00796813 -0.0149529 0.000223589
2020-12-07 0.02811245 0.021127679 0.000446379
2020-12-08 0.015625 0.00864023 7.46536E-05
2020-12-10 0.073076923 0.066092153 0.004368173
2020-12-11 0.039426523 0.032441753 0.001052467
2020-12-14 0.051724138 0.044739367 0.002001611
2020-12-15 0.02295082 0.015966049 0.000254915
2020-12-16 0.163461538 0.156476768 0.024484979
2020-12-17 0 -0.00698477 4.8787E-05
2020-12-18 0.074380165 0.067395395 0.004542139
2020-12-21 0.007692308 0.000707537 5.00609E-07
2020-12-22 -0.06615776 -0.07314253 0.00534983
2020-12-23 -0.02452316 -0.03150793 0.00099275
2021-01-04 0.223463687 0.216478917 0.046863121
2021-01-05 0.01826484 0.01128007 0.00012724
2021-01-06 -0.0044843 -0.01146908 0.00013154
2021-01-07 0.171171171 0.164186401 0.026957174
2021-01-08 0 -0.00698477 4.8787E-05
2021-01-11 -0.00769231 -0.01467708 0.000215417
2021-01-12 0.073643411 0.06665864 0.004443374
2021-01-13 0.126353791 0.11936902 0.014248963
2021-01-14 0.019230769 0.012245999 0.000149964
2021-01-15 -0.01886792 -0.02585269 0.000668362
2021-01-18 -0.06730769 -0.07429246 0.00551937
2021-01-19 -0.06872852 -0.07571329 0.005732503
2021-01-20 0.177121771 0.170137001 0.028946599
2021-01-21 -0.03134796 -0.03833273 0.001469398
1.662375364 SSE 0.554556245

Page 10
 ANTM.JK

1300 1300 1300 1300 1300 0

Page 11
 BI-7Day-RR BI REPO RATE

NO Tanggal BI-7Day-RR 1 2020-01-22 5%

1 21 Januari 2021 3.75 % 2 2020-01-23 5%
2 17 Desember 2020 3.75 % 3 2020-01-24 5%
3 19 November 2020 3.75 % 4 2020-01-27 5%
4 13 Oktober 2020 4.00 % 5 2020-01-28 5%
5 17 September 2020 4.00 % 6 2020-01-29 5%
6 19 Agustus 2020 4.00 % 7 2020-01-30 5%
7 16 Juli 2020 4.00 % 8 2020-01-31 5%
8 18 Juni 2020 4.25 % 9 2020-02-03 5%
9 19 Mei 2020 4.50 % 10 2020-02-04 5%
10 14 April 2020 4.50 % 11 2020-02-05 5%
11 19 Maret 2020 4.50 % 12 2020-02-06 5%
12 20 Februari 2020 4.75 % 13 2020-02-07 5%
13 23 Januari 2020 5.00 % 14 2020-02-10 5%
14 19 Desember 2019 5.00 % 15 2020-02-11 5%
15 21 November 2019 5.00 % 16 2020-02-12 5%
17 2020-02-13 5%
18 2020-02-14 5%
19 2020-02-17 5%
20 2020-02-18 5%
21 2020-02-19 5%
22 2020-02-20 4.75%
23 2020-02-21 4.75%
24 2020-02-24 4.75%
25 2020-02-25 4.75%
26 2020-02-26 4.75%
27 2020-02-27 4.75%
28 2020-02-28 4.75%
29 2020-03-02 4.75%
30 2020-03-03 4.75%
31 2020-03-04 4.75%
32 2020-03-05 4.75%
33 2020-03-06 4.75%
34 2020-03-09 4.75%
35 2020-03-10 4.75%
36 2020-03-11 4.75%
37 2020-03-12 4.75%
38 2020-03-13 4.75%
39 2020-03-16 4.75%
40 2020-03-17 4.75%
41 2020-03-18 4.75%
42 2020-03-19 4.50%
43 2020-03-20 4.50%
44 2020-03-23 4.50%
45 2020-03-24 4.50%
46 2020-03-26 4.50%
47 2020-03-27 4.50%
48 2020-03-30 4.50%
 49 2020-03-31 4.50%
50 2020-04-01 4.50%
51 2020-04-02 4.50%
52 2020-04-03 4.50%
53 2020-04-06 4.50%
54 2020-04-07 4.50%
55 2020-04-08 4.50%
56 2020-04-09 4.50%
57 2020-04-13 4.50%
58 2020-04-14 4.50%
59 2020-04-15 4.50%
60 2020-04-16 4.50%
61 2020-04-17 4.50%
62 2020-04-20 4.50%
63 2020-04-21 4.50%
64 2020-04-22 4.50%
65 2020-04-23 4.50%
66 2020-04-24 4.50%
67 2020-04-27 4.50%
68 2020-04-28 4.50%
69 2020-04-29 4.50%
70 2020-04-30 4.50%
71 2020-05-04 4.50%
72 2020-05-05 4.50%
73 2020-05-06 4.50%
74 2020-05-08 4.50%
75 2020-05-11 4.50%
76 2020-05-12 4.50%
77 2020-05-13 4.50%
78 2020-05-14 4.50%
79 2020-05-15 4.50%
80 2020-05-18 4.50%
81 2020-05-19 4.50%
82 2020-05-20 4.50%
83 2020-05-26 4.50%
84 2020-05-27 4.50%
85 2020-05-28 4.50%
86 2020-05-29 4.50%
87 2020-06-02 4.50%
88 2020-06-03 4.50%
89 2020-06-04 4.50%
90 2020-06-05 4.50%
91 2020-06-08 4.50%
92 2020-06-09 4.50%
93 2020-06-10 4.50%
94 2020-06-11 4.50%
95 2020-06-12 4.50%
96 2020-06-15 4.50%
97 2020-06-16 4.50%
98 2020-06-17 4.50%
99 2020-06-18 4.25%
100 2020-06-19 4.25%
101 2020-06-22 4.25%
102 2020-06-23 4.25%
103 2020-06-24 4.25%
104 2020-06-25 4.25%
105 2020-06-26 4.25%
106 2020-06-29 4.25%
107 2020-06-30 4.25%
108 2020-07-01 4.25%
109 2020-07-02 4.25%
110 2020-07-03 4.25%
111 2020-07-06 4.25%
112 2020-07-07 4.25%
113 2020-07-08 4.25%
114 2020-07-09 4.25%
115 2020-07-10 4.25%
116 2020-07-13 4.25%
117 2020-07-14 4.25%
118 2020-07-15 4.25%
119 2020-07-16 4%
120 2020-07-17 4%
121 2020-07-20 4%
122 2020-07-21 4%
123 2020-07-22 4%
124 2020-07-23 4%
125 2020-07-24 4%
126 2020-07-27 4%
127 2020-07-28 4%
128 2020-07-29 4%
129 2020-07-30 4%
130 2020-08-03 4%
131 2020-08-04 4%
132 2020-08-05 4%
133 2020-08-06 4%
134 2020-08-07 4%
135 2020-08-10 4%
136 2020-08-11 4%
137 2020-08-12 4%
138 2020-08-13 4%
139 2020-08-14 4%
140 2020-08-18 4%
141 2020-08-19 4%
142 2020-08-24 4%
143 2020-08-25 4%
144 2020-08-26 4%
145 2020-08-27 4%
146 2020-08-28 4%
147 2020-08-31 4%
148 2020-09-01 4%
149 2020-09-02 4%
150 2020-09-03 4%
151 2020-09-04 4%
152 2020-09-07 4%
153 2020-09-08 4%
154 2020-09-09 4%
155 2020-09-10 4%
156 2020-09-11 4%
157 2020-09-14 4%
158 2020-09-15 4%
159 2020-09-16 4%
160 2020-09-17 4%
161 2020-09-18 4%
162 2020-09-21 4%
163 2020-09-22 4%
164 2020-09-23 4%
165 2020-09-24 4%
166 2020-09-25 4%
167 2020-09-28 4%
168 2020-09-29 4%
169 2020-09-30 4%
170 2020-10-01 4%
171 2020-10-02 4%
172 2020-10-05 4%
173 2020-10-06 4%
174 2020-10-07 4%
175 2020-10-08 4%
176 2020-10-09 4%
177 2020-10-12 4%
178 2020-10-13 4%
179 2020-10-14 4%
180 2020-10-15 4%
181 2020-10-16 4%
182 2020-10-19 4%
183 2020-10-20 4%
184 2020-10-21 4%
185 2020-10-22 4%
186 2020-10-23 4%
187 2020-10-26 4%
188 2020-10-27 4%
189 2020-11-02 4%
190 2020-11-03 4%
191 2020-11-04 4%
192 2020-11-05 4%
193 2020-11-06 4%
194 2020-11-09 4%
195 2020-11-10 4%
196 2020-11-11 4%
197 2020-11-12 4%
198 2020-11-13 4%
199 2020-11-16 4%
200 2020-11-17 4%
201 2020-11-18 3.75%
202 2020-11-19 3.75%
203 2020-11-20 3.75%
204 2020-11-23 3.75%
205 2020-11-24 3.75%
206 2020-11-25 3.75%
207 2020-11-26 3.75%
208 2020-11-27 3.75%
209 2020-11-30 3.75%
210 2020-12-01 3.75%
211 2020-12-02 3.75%
212 2020-12-03 3.75%
213 2020-12-04 3.75%
214 2020-12-07 3.75%
215 2020-12-08 3.75%
216 2020-12-11 3.75%
217 2020-12-14 3.75%
218 2020-12-15 3.75%
219 2020-12-16 3.75%
220 2020-12-17 3.75%
221 2020-12-18 3.75%
222 2020-12-21 3.75%
223 2020-12-22 3.75%
224 2020-12-23 3.75%
225 2021-01-04 3.75%
226 2021-01-05 3.75%
227 2021-01-06 3.75%
228 2021-01-07 3.75%
229 2021-01-08 3.75%
230 2021-01-11 3.75%
231 2021-01-12 3.75%
232 2021-01-13 3.75%
233 2021-01-14 3.75%
234 2021-01-15 3.75%
235 2021-01-18 3.75%
236 2021-01-19 3.75%
237 2021-01-20 3.75%
238 2021-01-21 3.75%
IHSG

Date Open High Low Close Adj Close Volume

2020-01-21 6251.99707 6257.884766 6226.063965 6238.152832 6238.152832 41929600
2020-01-22 6241.575195 6265.51416 6223.189941 6233.453125 6233.453125 51077800
2020-01-23 6243.998047 6255.042969 6229.130859 6249.209961 6249.209961 41256500
2020-01-24 6242.834961 6258.851074 6234.825195 6244.108887 6244.108887 38828900
2020-01-27 6240.817871 6242.176758 6130.928223 6133.208008 6133.208008 43723000
2020-01-28 6111.184082 6111.184082 6111.184082 6111.184082 6111.184082 0
2020-01-29 6123.095215 6152.588867 6102.795898 6113.044922 6113.044922 34605300
2020-01-30 6057.596191 6057.596191 6057.596191 6057.596191 6057.596191 0
2020-01-31 6076.458984 6078.930176 5937.021973 5940.047852 5940.047852 41508700
2020-02-03 5920.967773 5942.782227 5877.201172 5884.169922 5884.169922 34951000
2020-02-04 5947.506836 5952.946777 5911.375 5922.338867 5922.338867 36217700
2020-02-05 5955.519043 5978.509766 5924.374023 5978.509766 5978.509766 39786600
2020-02-06 5987.14502 5987.14502 5987.14502 5987.14502 5987.14502 39909700
2020-02-07 5988.058105 6004.812012 5981.644043 5999.606934 5999.606934 35281700
2020-02-10 5993.376953 5996.46582 5937.380859 5952.083008 5952.083008 34305400
2020-02-11 5954.396973 5954.396973 5954.396973 5954.396973 5954.396973 33700000
2020-02-12 5957.060059 5962.347168 5895.724121 5913.081055 5913.081055 29256800
2020-02-13 5921.912109 5929.499023 5860.254883 5871.954102 5871.954102 33248200
2020-02-14 5857.721191 5890.028809 5843.432129 5866.944824 5866.944824 27655200
2020-02-17 5863.914063 5878.463867 5853.598145 5867.522949 5867.522949 28723300
2020-02-18 5856.880859 5907.13916 5855.924805 5886.961914 5886.961914 34641400
2020-02-19 5898.899902 5928.791016 5898.701172 5928.791016 5928.791016 34517800
2020-02-20 5941.450195 5960.712891 5929.14502 5942.486816 5942.486816 37350100
2020-02-21 5940.785156 5944.205078 5873.731934 5882.254883 5882.254883 36665400
2020-02-24 5846.145996 5863.124023 5787.919922 5807.049805 5807.049805 40039600
2020-02-25 5784.736816 5814.679199 5752.334961 5787.138184 5787.138184 39502600
2020-02-26 5757.166992 5757.740234 5688.920898 5688.920898 5688.920898 39521300
2020-02-27 5680.437012 5684.286133 5526.816895 5535.693848 5535.693848 41308700
2020-02-28 5436.171875 5456.275879 5288.370117 5452.704102 5452.704102 49636800
2020-03-02 5455.045898 5491.134766 5354.620117 5361.246094 5361.246094 40235000
2020-03-03 5431.295898 5545.773926 5431.295898 5518.62793 5518.62793 42974300
2020-03-04 5524.094238 5651.85498 5516.805176 5650.13623 5650.13623 45255400
2020-03-05 5688.778809 5715.940918 5613.719238 5638.129883 5638.129883 40684000
2020-03-06 5575.565918 5577.801758 5498.540039 5498.540039 5498.540039 32430900
2020-03-09 5364.604004 5364.604004 5133.150879 5136.809082 5136.809082 42737600
2020-03-10 5149.493164 5278.422852 5149.452148 5220.826172 5220.826172 44495700
2020-03-11 5231.608887 5264.47998 5112.318848 5154.10498 5154.10498 46650100
2020-03-12 5040.964844 5040.987793 4895.748047 4895.748047 4895.748047 36992900
2020-03-13 4895.748047 4937.993164 4639.914063 4907.570801 4907.570801 46288600
2020-03-16 4907.570801 4907.570801 4677.75 4690.657227 4690.657227 30471900
2020-03-17 4690.657227 4698.043945 4447.956055 4456.749023 4456.749023 30662200
2020-03-18 4456.749023 4473.824219 4284.674805 4330.673828 4330.673828 38642900
2020-03-19 4330.673828 4330.673828 4093.714111 4105.421875 4105.421875 26383700
2020-03-20 4105.421875 4238.263184 3918.340088 4194.943848 4194.943848 63008300
2020-03-23 4194.943848 4194.943848 3975.190918 3989.51709 3989.51709 32514300
2020-03-24 3989.51709 4123.562012 3911.716064 3937.63208 3937.63208 45744100
2020-03-26 3937.63208 4370.660156 3935.914063 4338.903809 4338.903809 81100100
2020-03-27 4338.903809 4697.666016 4338.903809 4545.570801 4545.570801 77851100
2020-03-30 4545.570801 4545.570801 4317.713867 4414.5 4414.5 27552200
2020-03-31 4414.5 4569.473145 4414.5 4538.930176 4538.930176 43426600
2020-04-01 4538.930176 4627.417969 4445.138184 4466.037109 4466.037109 41848000
2020-04-02 4466.037109 4531.685059 4393.668945 4531.685059 4531.685059 46011500
2020-04-03 4531.685059 4623.429199 4531.685059 4623.429199 4623.429199 58684300
2020-04-06 4623.429199 4811.827148 4623.429199 4811.827148 4811.827148 70452900
2020-04-07 4811.827148 4975.536133 4721.721191 4778.63916 4778.63916 86224800
2020-04-08 4778.63916 4780.214844 4583.900879 4626.694824 4626.694824 45557700
2020-04-09 4626.694824 4669.709961 4562.901855 4649.079102 4649.079102 53523100
2020-04-13 4649.079102 4659.029785 4591.728027 4623.894043 4623.894043 45586600
2020-04-14 4623.894043 4706.491211 4623.894043 4706.491211 4706.491211 55226400
2020-04-15 4706.491211 4747.725098 4605.054199 4625.904785 4625.904785 63059600
2020-04-16 4480.606934 4480.606934 4480.606934 4480.606934 4480.606934 0
2020-04-17 4480.606934 4637.242188 4480.606934 4634.820801 4634.820801 54547300
2020-04-20 4634.820801 4669.541992 4573.773926 4575.904785 4575.904785 52113500
2020-04-21 4575.904785 4575.904785 4482.63916 4501.918945 4501.918945 42328500
2020-04-22 4501.918945 4580.680176 4441.089844 4567.562012 4567.562012 48368900
2020-04-23 4567.562012 4629.025879 4567.562012 4593.554199 4593.554199 49463700
2020-04-24 4593.554199 4593.830078 4496.063965 4496.063965 4496.063965 46122600
2020-04-27 4496.063965 4541.312012 4474.893066 4513.141113 4513.141113 36774700
2020-04-28 4513.141113 4532.378906 4494.470215 4529.554199 4529.554199 45440500
2020-04-29 4529.554199 4568.665039 4523.955078 4567.323242 4567.323242 41461800
2020-04-30 4567.323242 4726.773926 4567.323242 4716.402832 4716.402832 60229700
2020-05-04 4716.402832 4716.402832 4576.228027 4605.486816 4605.486816 39084200
2020-05-05 4605.486816 4667.786133 4605.486816 4630.132813 4630.132813 47829500
2020-05-06 4630.132813 4647.524902 4597.750977 4608.790039 4608.790039 45079300
2020-05-08 4608.790039 4630.588867 4586.73877 4597.430176 4597.430176 47798700
2020-05-11 4597.430176 4659.861816 4597.430176 4639.10498 4639.10498 45461000
2020-05-12 4639.10498 4644.134766 4552.387207 4588.733887 4588.733887 46906900
2020-05-13 4588.733887 4588.733887 4519.978027 4554.358887 4554.358887 45092300
2020-05-14 4554.358887 4564.149902 4494.153809 4513.833984 4513.833984 47342600
2020-05-15 4513.833984 4540.420898 4460.272949 4507.606934 4507.606934 46257200
2020-05-18 4507.606934 4527.967773 4487.179199 4511.058105 4511.058105 45156900
2020-05-19 4511.058105 4609.041992 4511.058105 4548.655762 4548.655762 51665300
2020-05-20 4548.655762 4561.554199 4521.470215 4545.952148 4545.952148 42464800
2020-05-26 4545.952148 4634.652832 4541.833984 4626.798828 4626.798828 53757500
2020-05-27 4626.798828 4641.555176 4597.37207 4641.555176 4641.555176 60985400
2020-05-28 4641.555176 4741.603027 4638.808105 4716.185059 4716.185059 68549600
2020-05-29 4716.185059 4755.957031 4704.788086 4753.611816 4753.611816 104791300
2020-06-02 4753.611816 4884.01123 4753.611816 4847.506836 4847.506836 73135500
2020-06-03 4847.506836 4960.070801 4847.506836 4941.005859 4941.005859 101631500
2020-06-04 4941.005859 5014.76416 4899.390137 4916.704102 4916.704102 110933800
2020-06-05 4916.704102 4948.512207 4851.148926 4947.782227 4947.782227 86864800
2020-06-08 4947.782227 5103.085938 4947.782227 5070.561035 5070.561035 138169200
2020-06-09 5070.561035 5139.405762 5023.76709 5035.055176 5035.055176 115140600
2020-06-10 5035.055176 5036.855957 4892.817871 4920.682129 4920.682129 84234700
2020-06-11 4920.682129 4931.242188 4812.192871 4854.753906 4854.753906 71655200
2020-06-12 4854.753906 4880.358887 4712.073242 4880.358887 4880.358887 80885000
2020-06-15 4880.358887 4918.056152 4809.619141 4816.335938 4816.335938 64138400
2020-06-16 4816.335938 4989.526855 4816.335938 4986.458008 4986.458008 75836700
2020-06-17 4986.458008 5018.984863 4968.925781 4987.775879 4987.775879 68366200
2020-06-18 4987.775879 4993.61377 4925.248047 4925.248047 4925.248047 70877500
2020-06-19 4925.248047 4970.066895 4925.248047 4942.274902 4942.274902 57556700
2020-06-22 4942.274902 4957.666016 4904.766113 4918.831055 4918.831055 47869800
2020-06-23 4918.831055 4938.394043 4879.132813 4879.132813 4879.132813 54884300
2020-06-24 4879.132813 4977.650879 4879.132813 4964.734863 4964.734863 62466500
2020-06-25 4964.734863 4964.734863 4883.709961 4896.72998 4896.72998 50705900
2020-06-26 4896.72998 4941.138184 4882.141113 4904.087891 4904.087891 44280300
2020-06-29 4904.087891 4909.905762 4862.041016 4901.817871 4901.817871 44174500
2020-06-30 4901.817871 4939.839844 4894.120117 4905.39209 4905.39209 51279100
2020-07-01 4905.39209 4928.611816 4885.602051 4914.388184 4914.388184 43243400
2020-07-02 4914.388184 4966.779785 4914.388184 4966.779785 4966.779785 55396200
2020-07-03 4966.779785 4997.481934 4964.10791 4973.793945 4973.793945 55723400
2020-07-06 4973.793945 5009.345215 4973.490234 4988.866211 4988.866211 64282100
2020-07-07 4988.866211 5011.712891 4982.333984 4987.082031 4987.082031 72834600
2020-07-08 4987.082031 5080.251953 4985.01709 5076.173828 5076.173828 73499000
2020-07-09 5076.173828 5111.563965 5041.930176 5052.793945 5052.793945 79794300
2020-07-10 5052.793945 5076.520996 5022.169922 5031.255859 5031.255859 67684500
2020-07-13 5031.255859 5075.098145 5024.934082 5064.446777 5064.446777 65331900
2020-07-14 5064.446777 5079.12207 5053.722168 5079.12207 5079.12207 71530500
2020-07-15 5079.12207 5116.463867 5069.380859 5075.797852 5075.797852 82580500
2020-07-16 5075.797852 5107.259766 5075.797852 5098.374023 5098.374023 68710400
2020-07-17 5098.374023 5110.430176 5073.557129 5079.584961 5079.584961 61709100
2020-07-20 5079.584961 5100.191895 5031.888184 5051.105957 5051.105957 68632100
2020-07-21 5051.105957 5135.559082 5047.085938 5114.708984 5114.708984 83156800
2020-07-22 5114.708984 5142.043945 5099.566895 5110.187012 5110.187012 79454100
2020-07-23 5110.220215 5162.97998 5110.220215 5145.009766 5145.009766 98800000
2020-07-24 5145.01123 5149.589844 5074.492188 5082.991211 5082.991211 97013800
2020-07-27 5082.991211 5116.666016 5080.121094 5116.666016 5116.666016 103523300
2020-07-28 5116.666016 5143.286133 5097.418945 5112.98877 5112.98877 91890400
2020-07-29 5111.109863 5149.629883 5091.399902 5149.629883 5149.629883 80750000
2020-07-30 5111.112793 5149.626953 5091.399902 5149.626953 5149.626953 80749900
2020-08-03 5149.626953 5157.272949 4928.467773 5006.223145 5006.223145 83815200
2020-08-04 5006.223145 5075.001953 5006.223145 5075.001953 5075.001953 73766600
2020-08-05 5075.001953 5127.050781 5059.088867 5127.050781 5127.050781 84611300
2020-08-06 5127.050781 5187.963867 5127.050781 5178.271973 5178.271973 90452400
2020-08-07 5178.271973 5187.374023 5119.683105 5143.893066 5143.893066 91282400
2020-08-10 5157.833984 5157.833984 5157.833984 5157.833984 5157.833984 0
2020-08-11 5157.930176 5201.450195 5157.930176 5190.169922 5190.169922 88400000
2020-08-12 5190.166016 5235.52002 5178.458984 5233.452148 5233.452148 96807400
2020-08-13 5233.452148 5279.349121 5218.413086 5239.25 5239.25 84601700
2020-08-14 5239.25 5255.374023 5221.919922 5247.689941 5247.689941 70397600
2020-08-18 5247.689941 5316.132813 5243.995117 5295.173828 5295.173828 95642400
2020-08-19 5295.173828 5327.315918 5268.506836 5272.810059 5272.810059 92676400
2020-08-24 5272.810059 5294.153809 5261.408203 5277.041016 5277.041016 138410800
2020-08-25 5277.041016 5341.376953 5276.957031 5338.888184 5338.888184 146510200
2020-08-26 5338.888184 5351.471191 5324.612793 5340.328125 5340.328125 137729200
2020-08-27 5340.328125 5371.472168 5325.487793 5371.472168 5371.472168 134549700
2020-08-28 5371.472168 5381.948242 5325.60498 5346.65918 5346.65918 107955900
2020-08-31 5346.65918 5369.446777 5233.143066 5238.486816 5238.486816 124088000
2020-09-01 5238.486816 5310.679199 5219.208008 5310.679199 5310.679199 90465800
2020-09-02 5310.679199 5337.099121 5295.276855 5311.970215 5311.970215 121613800
2020-09-03 5311.970215 5331.167969 5242.171875 5280.812988 5280.812988 136923000
2020-09-04 5280.812988 5280.812988 5188.608887 5239.851074 5239.851074 95095800
2020-09-07 5235.009766 5245.349121 5195.865234 5230.195801 5230.195801 80111600
2020-09-08 5232.917969 5256.305176 5232.917969 5244.071777 5244.071777 103353200
2020-09-09 5214.032227 5216.02002 5135.812012 5149.375977 5149.375977 101220300
2020-09-10 5084.326172 5084.483887 4878.279785 4891.460938 4891.460938 82384700
2020-09-11 4804.644043 5016.711914 4754.798828 5016.711914 5016.711914 125812400
2020-09-14 5060.023926 5161.828125 5059.26709 5161.828125 5161.828125 109865600
2020-09-15 5169.245117 5187.278809 5091.293945 5100.865234 5100.865234 113645500
2020-09-16 5108.12793 5117.287109 5051.753906 5058.481934 5058.481934 88769100
2020-09-17 5058.950195 5099.577148 5013.186035 5038.400879 5038.400879 85305000
2020-09-18 5037.369141 5072.680176 5023.443848 5059.223145 5059.223145 105751600
2020-09-21 5058.990234 5075.818848 4987.748047 4999.359863 4999.359863 106452100
2020-09-22 4947.730957 4978.440918 4919.109863 4934.092773 4934.092773 74792200
2020-09-23 4946.50293 4984.23877 4873.020996 4917.955078 4917.955078 70609200
2020-09-24 4876.351074 4897.336914 4820.331055 4842.755859 4842.755859 65673400
2020-09-25 4867.962891 4949.303223 4848.024902 4945.791016 4945.791016 88843900
2020-09-28 4962.953125 4991.762207 4905.51123 4906.547852 4906.547852 83772300
2020-09-29 4929.333008 4950.967773 4859.786133 4879.098145 4879.098145 86481700
2020-09-30 4896.432129 4903.86377 4841.361816 4870.039063 4870.039063 85378000
2020-10-01 4899.644043 4970.094238 4898.99707 4970.094238 4970.094238 96362100
2020-10-02 4969.245117 4972.823242 4881.913086 4926.733887 4926.733887 88815300
2020-10-05 4947.040039 4962.792969 4915.685059 4958.769043 4958.769043 70868100
2020-10-06 5004.395996 5023.894043 4992.481934 4999.221191 4999.221191 108547800
2020-10-07 4976.567871 5014.609863 4962.089844 5004.327148 5004.327148 92870700
2020-10-08 5018.736816 5039.14209 5001.519043 5039.14209 5039.14209 80288700
2020-10-09 5036.476074 5057.835938 5029.151855 5053.663086 5053.663086 69016600
2020-10-12 5078.128906 5103.50293 5078.128906 5093.099121 5093.099121 91642100
2020-10-13 5093.421875 5132.958984 5064.170898 5132.571777 5132.571777 110621000
2020-10-14 5134.662109 5177.924805 5125.044922 5176.099121 5176.099121 119876700
2020-10-15 5172.59082 5182.530762 5105.149902 5105.149902 5105.149902 110523700
2020-10-16 5111.434082 5115.558105 5067.588867 5103.414063 5103.414063 92480400
2020-10-19 5116.757813 5128.651855 5090.776855 5126.330078 5126.330078 111112200
2020-10-20 5120.913086 5135.078125 5080.956055 5099.839844 5099.839844 88592600
2020-10-21 5116.790039 5131.506836 5083.660156 5096.445801 5096.445801 104786700
2020-10-22 5084.790039 5093.825195 5063.696777 5091.815918 5091.815918 122922500
2020-10-23 5112.787109 5121.02002 5095.506836 5112.187988 5112.187988 95498300
2020-10-26 5113.148926 5158.265137 5113.022949 5144.048828 5144.048828 103314100
2020-10-27 5133.537109 5155.565918 5110.618164 5128.225098 5128.225098 107122400
2020-11-02 5108.028809 5130.686035 5073.5 5115.12793 5115.12793 97646200
2020-11-03 5133.981934 5162.347168 5131.949219 5159.452148 5159.452148 101351100
2020-11-04 5170.823242 5188.008789 5105.199219 5105.199219 5105.199219 103974300
2020-11-05 5161.390137 5260.326172 5161.390137 5260.326172 5260.326172 108832000
2020-11-06 5276.164063 5335.528809 5246.701172 5335.528809 5335.528809 104732100
2020-11-09 5371.971191 5395.711914 5319.419922 5356.004883 5356.004883 121516500
2020-11-10 5424.731934 5469.183105 5412.594238 5462.73877 5462.73877 149596500
2020-11-11 5475.564941 5520.908203 5471.591797 5509.513184 5509.513184 165238700
2020-11-12 5494.484863 5500.416016 5449.796875 5458.602051 5458.602051 119777900
2020-11-13 5449.101074 5466.563965 5427.631836 5461.058105 5461.058105 113428800
2020-11-16 5500.03418 5519.679199 5462.459961 5494.87207 5494.87207 119907500
2020-11-17 5516.580078 5562.537109 5515.519043 5529.939941 5529.939941 146811400
2020-11-18 5530.875977 5574.728027 5530.875977 5557.518066 5557.518066 140753000
2020-11-19 5541.421875 5598.523926 5541.313965 5594.059082 5594.059082 166665200
2020-11-20 5602.783203 5628.441895 5563.654785 5571.655762 5571.655762 215797300
2020-11-23 5583.330078 5652.76416 5583.330078 5652.76416 5652.76416 189943100
2020-11-24 5677.299805 5710.380859 5667.368164 5701.028809 5701.028809 240469400
2020-11-25 5735.13623 5770.661133 5666.76416 5679.24707 5679.24707 325423300
2020-11-26 5669.664063 5759.916016 5669.664063 5759.916016 5759.916016 248292500
2020-11-27 5773.555176 5795.835938 5745.884766 5783.334961 5783.334961 251434900
2020-11-30 5779.670898 5798.291992 5563.861816 5612.415039 5612.415039 319900500
2020-12-01 5637.894043 5736.318848 5594.277832 5724.742188 5724.742188 209477700
2020-12-02 5755.175781 5813.986816 5734.26123 5813.986816 5813.986816 219110200
2020-12-03 5833.323242 5853.155762 5797.013184 5822.941895 5822.941895 238397400
2020-12-04 5820.819824 5823.324219 5775.569824 5810.48291 5810.48291 173857900
2020-12-07 5854.303223 5941.352051 5854.303223 5930.758789 5930.758789 226790300
2020-12-08 5947.658203 5961.778809 5911.098145 5944.40918 5944.40918 294205100
2020-12-10 5976.999023 6004.422852 5911.914063 5933.698242 5933.698242 264587600
2020-12-11 5946.358887 5976.568848 5924.371094 5938.329102 5938.329102 217654500
2020-12-14 5959.274902 6013.951172 5959.274902 6012.516113 6012.516113 226876100
2020-12-15 6013.51123 6023.214844 5965.805176 6010.12793 6010.12793 194411200
2020-12-16 6046.866211 6123.953125 6046.866211 6118.401855 6118.401855 291042900
2020-12-17 6133.096191 6160.977051 6075.832031 6113.381836 6113.381836 321737000
2020-12-18 6106.250977 6142.85791 6091.397949 6104.324219 6104.324219 257981400
2020-12-21 6131.623047 6195.153809 6119.917969 6165.624023 6165.624023 238612700
2020-12-22 6146.645996 6174.458984 6010.210938 6023.289063 6023.289063 250085200
2020-12-23 6061.848145 6104.35498 5853.26123 6008.708984 6008.708984 203528500
2021-01-04 5997.830078 6104.897949 5929.047852 6104.897949 6104.897949 183917000
2021-01-05 6105.793945 6145.612793 6073.416016 6137.342773 6137.342773 174687000
2021-01-06 6139.137207 6166.628906 5987.785156 6065.682129 6065.682129 199163800
2021-01-07 6091.716797 6158.037109 6090.36084 6153.632813 6153.632813 227517900
2021-01-08 6190.948242 6275.742188 6190.101074 6257.834961 6257.834961 221751300
2021-01-11 6278.413086 6382.937012 6278.374023 6382.937012 6382.937012 297901100
2021-01-12 6393.902832 6435.959961 6353.307129 6395.668945 6395.668945 279603400
2021-01-13 6439.934082 6464.350098 6393.898926 6435.205078 6435.205078 343008100
2021-01-14 6445.900879 6465.532227 6407.569824 6428.314941 6428.314941 344812000
2021-01-15 6447.984863 6472.312012 6341.250977 6373.412109 6373.412109 262275900
2021-01-18 6365.025879 6428.314941 6316.875 6389.833984 6389.833984 337569400
2021-01-19 6421.86084 6434.842773 6288.978027 6321.855957 6321.855957 223716900
2021-01-20 6334.512207 6440.796875 6299.39209 6429.757813 6429.757813 190944100
2021-01-21 6476.094238 6504.992188 6399.666016 6413.89209 6413.89209 171080400
 RETURN IHSG
Return+1
1 2020-01-22 -0.000753381 0.99924661881 Rerata Harian 0.000127
2 2020-01-23 0.0025277861 1.00252778607 Return Tahunan 11.03051
3 2020-01-24 -0.000816275 0.99918372498 Rerata Bulanan 0.002542
4 2020-01-27 -0.017760882 0.98223911834
5 2020-01-28 -0.003590931 0.99640906912
6 2020-01-29 0.0003044975 1.00030449746
7 2020-01-30 -0.009070558 0.99092944159
8 2020-01-31 -0.019405113 0.98059488693
9 2020-02-03 -0.009406983 0.99059301686
10 2020-02-04 0.006486717 1.00648671699
11 2020-02-05 0.0094845804 1.00948458038
12 2020-02-06 0.0014443824 1.00144438235
13 2020-02-07 0.0020814452 1.00208144516
14 2020-02-10 -0.007921173 0.99207882674
15 2020-02-11 0.0003887656 1.00038876558
16 2020-02-12 -0.006938724 0.99306127586
17 2020-02-13 -0.006955249 0.99304475068
18 2020-02-14 -0.000853085 0.99914691465
19 2020-02-17 9.853936E-05 1.00009853936
20 2020-02-18 0.0033129764 1.00331297639
21 2020-02-19 0.0071053801 1.00710538009
22 2020-02-20 0.0023100494 1.00231004938
23 2020-02-21 -0.010135813 0.98986418736
24 2020-02-24 -0.012785076 0.98721492361
25 2020-02-25 -0.00342887 0.99657112963
26 2020-02-26 -0.01697165 0.98302834961
27 2020-02-27 -0.026934291 0.97306570917
28 2020-02-28 -0.014991751 0.9850082486
29 2020-03-02 -0.016772964 0.98322703629
30 2020-03-03 0.0293554583 1.02935545827
31 2020-03-04 0.0238298906 1.02382989063
32 2020-03-05 -0.002124966 0.99787503407
33 2020-03-06 -0.024758182 0.97524181832
34 2020-03-09 -0.065786728 0.93421327217
35 2020-03-10 0.0163558911 1.01635589111
36 2020-03-11 -0.012779815 0.98722018512
37 2020-03-12 -0.05012644 0.9498735602
38 2020-03-13 0.0024149025 1.00241490246
39 2020-03-16 -0.044199785 0.95580021506
40 2020-03-17 -0.049866829 0.95013317054
41 2020-03-18 -0.028288601 0.97171139897
42 2020-03-19 -0.052013142 0.94798685795
43 2020-03-20 0.0218057914 1.0218057914
44 2020-03-23 -0.048970085 0.95102991472
45 2020-03-24 -0.013005336 0.98699466406
46 2020-03-26 0.101906862 1.101906862
47 2020-03-27 0.0476311532 1.04763115319
48 2020-03-30 -0.028834839 0.97116516127
49 2020-03-31 0.0281866975 1.02818669747
50 2020-04-01 -0.016059526 0.98394047404
51 2020-04-02 0.0146993741 1.01469937405
 52 2020-04-03 0.0202450388 1.02024503883
53 2020-04-06 0.0407485312 1.04074853121
54 2020-04-07 -0.00689717 0.99310283038
55 2020-04-08 -0.03179657 0.9682034297
56 2020-04-09 0.004838071 1.00483807099
57 2020-04-13 -0.005417215 0.99458278544
58 2020-04-14 0.0178631187 1.01786311867
59 2020-04-15 -0.0171224 0.98287759981
60 2020-04-16 -0.031409607 0.96859039307
61 2020-04-17 0.0344180753 1.03441807533
62 2020-04-20 -0.012711606 0.98728839398
63 2020-04-21 -0.016168571 0.98383142931
64 2020-04-22 0.0145811304 1.01458113036
65 2020-04-23 0.0056906041 1.00569060408
66 2020-04-24 -0.021223268 0.97877673153
67 2020-04-27 0.003798244 1.003798244
68 2020-04-28 0.0036367323 1.00363673229
69 2020-04-29 0.0083383577 1.00833835767
70 2020-04-30 0.0326404728 1.03264047279
71 2020-05-04 -0.023517079 0.97648292142
72 2020-05-05 0.0053514423 1.00535144231
73 2020-05-06 -0.004609538 0.99539046182
74 2020-05-08 -0.002464825 0.99753517455
75 2020-05-11 0.0090648041 1.00906480412
76 2020-05-12 -0.010857933 0.98914206658
77 2020-05-13 -0.007491173 0.99250882687
78 2020-05-14 -0.008898048 0.99110195222
79 2020-05-15 -0.001379548 0.99862045214
80 2020-05-18 0.0007656326 1.00076563264
81 2020-05-19 0.0083345539 1.00833455392
82 2020-05-20 -0.000594376 0.99940562352
83 2020-05-26 0.0177843227 1.0177843227
84 2020-05-27 0.0031893213 1.00318932129
85 2020-05-28 0.0160786375 1.01607863748
86 2020-05-29 0.0079358118 1.00793581179
87 2020-06-02 0.0197523533 1.01975235329
88 2020-06-03 0.0192880642 1.01928806419
89 2020-06-04 -0.004918383 0.99508161745
90 2020-06-05 0.0063209264 1.00632092645
91 2020-06-08 0.0248149175 1.02481491755
92 2020-06-09 -0.007002353 0.99299764686
93 2020-06-10 -0.022715351 0.97728464873
94 2020-06-11 -0.013398188 0.98660181225
95 2020-06-12 0.0052742078 1.00527420782
96 2020-06-15 -0.013118492 0.986881508
97 2020-06-16 0.0353218862 1.03532188622
98 2020-06-17 0.00026429 1.00026429
99 2020-06-18 -0.012536215 0.98746378476
100 2020-06-19 0.0034570553 1.00345705533
101 2020-06-22 -0.004743534 0.99525646641
102 2020-06-23 -0.008070666 0.99192933411
103 2020-06-24 0.0175445214 1.01754452139
104 2020-06-25 -0.013697586 0.98630241395
105 2020-06-26 0.0015026173 1.00150261726
106 2020-06-29 -0.000462883 0.99953711678
107 2020-06-30 0.0007291619 1.00072916193
108 2020-07-01 0.0018339195 1.00183391946
109 2020-07-02 0.0106608593 1.01066085931
110 2020-07-03 0.0014122148 1.00141221482
111 2020-07-06 0.0030303358 1.00303033583
112 2020-07-07 -0.000357632 0.99964236764
113 2020-07-08 0.017864514 1.01786451405
114 2020-07-09 -0.004605808 0.99539419181
115 2020-07-10 -0.004262609 0.99573739079
116 2020-07-13 0.006596945 1.00659694496
117 2020-07-14 0.002897709 1.002897709
118 2020-07-15 -0.000654487 0.99934551327
119 2020-07-16 0.0044478074 1.00444780735
120 2020-07-17 -0.003685305 0.99631469525
121 2020-07-20 -0.005606561 0.99439343879
122 2020-07-21 0.0125919012 1.01259190117
123 2020-07-22 -0.000884111 0.9991158887
124 2020-07-23 0.0068143796 1.00681437958
125 2020-07-24 -0.012054118 0.98794588197
126 2020-07-27 0.0066249977 1.00662499768
127 2020-07-28 -0.00071868 0.99928131991
128 2020-07-29 0.0071662808 1.00716628075
129 2020-07-30 -5.68973E-07 0.99999943103
130 2020-08-03 -0.027847417 0.97215258322
131 2020-08-04 0.0137386621 1.01373866206
132 2020-08-05 0.0102559228 1.01025592275
133 2020-08-06 0.0099903813 1.00999038125
134 2020-08-07 -0.006639069 0.9933609306
135 2020-08-10 0.0027101881 1.00271018814
136 2020-08-11 0.0062692863 1.00626928631
137 2020-08-12 0.0083392696 1.00833926955
138 2020-08-13 0.0011078447 1.00110784466
139 2020-08-14 0.0016109063 1.00161090633
140 2020-08-18 0.0090485314 1.00904853136
141 2020-08-19 -0.004223425 0.9957765751
142 2020-08-24 0.0008024103 1.00080241028
143 2020-08-25 0.0117200469 1.01172004686
144 2020-08-26 0.000269708 1.00026970803
145 2020-08-27 0.0058318594 1.00583185944
146 2020-08-28 -0.004619402 0.99538059824
147 2020-08-31 -0.020231767 0.97976823277
148 2020-09-01 0.013781152 1.01378115199
149 2020-09-02 0.0002430981 1.0002430981
150 2020-09-03 -0.005865475 0.99413452528
151 2020-09-04 -0.007756744 0.99224325609
152 2020-09-07 -0.001842662 0.99815733828
153 2020-09-08 0.002653051 1.00265305096
154 2020-09-09 -0.018057686 0.98194231429
155 2020-09-10 -0.050086659 0.94991334093
156 2020-09-11 0.0256060465 1.02560604645
157 2020-09-14 0.0289265586 1.02892655857
158 2020-09-15 -0.01181033 0.9881896705
159 2020-09-16 -0.008309041 0.99169095868
160 2020-09-17 -0.003969779 0.99603022107
161 2020-09-18 0.0041327132 1.00413271324
162 2020-09-21 -0.011832505 0.98816749523
163 2020-09-22 -0.013055089 0.98694491059
164 2020-09-23 -0.003270651 0.99672934909
165 2020-09-24 -0.015290749 0.98470925053
166 2020-09-25 0.0212761411 1.02127614111
167 2020-09-28 -0.007934659 0.99206534124
168 2020-09-29 -0.005594505 0.9944054949
169 2020-09-30 -0.001856712 0.99814328761
170 2020-10-01 0.0205450457 1.02054504568
171 2020-10-02 -0.008724251 0.99127574872
172 2020-10-05 0.006502311 1.00650231101
173 2020-10-06 0.0081576996 1.00815769955
174 2020-10-07 0.0010213505 1.00102135049
175 2020-10-08 0.0069569676 1.00695696763
176 2020-10-09 0.0028816405 1.00288164051
177 2020-10-12 0.0078034555 1.0078034555
178 2020-10-13 0.0077502234 1.0077502234
179 2020-10-14 0.0084806109 1.00848061087
180 2020-10-15 -0.013707083 0.98629291724
181 2020-10-16 -0.000340017 0.99965998276
182 2020-10-19 0.0044903303 1.00449033034
183 2020-10-20 -0.005167485 0.99483251496
184 2020-10-21 -0.00066552 0.99933448047
185 2020-10-22 -0.000908453 0.9990915467
186 2020-10-23 0.0040009439 1.00400094393
187 2020-10-26 0.0062323295 1.0062323295
188 2020-10-27 -0.003076124 0.9969238764
189 2020-11-02 -0.002553938 0.99744606219
190 2020-11-03 0.0086653195 1.00866531954
191 2020-11-04 -0.01051525 0.98948475004
192 2020-11-05 0.0303860724 1.03038607238
193 2020-11-06 0.0142961928 1.01429619277
194 2020-11-09 0.0038376841 1.00383768409
195 2020-11-10 0.019927892 1.01992789203
196 2020-11-11 0.0085624475 1.00856244751
197 2020-11-12 -0.009240586 0.99075941353
198 2020-11-13 0.0004499419 1.00044994194
199 2020-11-16 0.006191834 1.00619183395
200 2020-11-17 0.0063819267 1.00638192674
201 2020-11-18 0.0049870569 1.00498705687
202 2020-11-19 0.0065750602 1.00657506023
203 2020-11-20 -0.004004842 0.99599515849
204 2020-11-23 0.014557324 1.01455732397
205 2020-11-24 0.0085382386 1.00853823857
206 2020-11-25 -0.003820668 0.99617933188
207 2020-11-26 0.0142041621 1.0142041621
208 2020-11-27 0.0040658483 1.00406584834
209 2020-11-30 -0.029553869 0.97044613131
210 2020-12-01 0.0200140489 1.02001404889
 211 2020-12-02 0.0155892833 1.01558928334
212 2020-12-03 0.0015402648 1.00154026476
213 2020-12-04 -0.002139638 0.99786036247
214 2020-12-07 0.0206998077 1.02069980772
215 2020-12-08 0.0023016264 1.0023016264
216 2020-12-10 -0.001801851 0.99819814927
217 2020-12-11 0.000780434 1.00078043402
218 2020-12-14 0.01249291 1.01249291
219 2020-12-15 -0.000397202 0.99960279807
220 2020-12-16 0.0180152446 1.01801524464
221 2020-12-17 -0.000820479 0.9991795212
222 2020-12-18 -0.001481605 0.99851839502
223 2020-12-21 0.0100420295 1.01004202952
224 2020-12-22 -0.023085248 0.97691475194
225 2020-12-23 -0.002420618 0.99757938249
226 2021-01-04 0.0160082582 1.01600825822
227 2021-01-05 0.0053145563 1.00531455632
228 2021-01-06 -0.011676168 0.98832383221
229 2021-01-07 0.0144997186 1.0144997186
230 2021-01-08 0.0169334361 1.0169334361
231 2021-01-11 0.0199912672 1.01999126723
232 2021-01-12 0.0019946825 1.00199468254
233 2021-01-13 0.0061817041 1.00618170411
234 2021-01-14 -0.001070694 0.99892930576
235 2021-01-15 -0.008540781 0.99145921871
236 2021-01-18 0.0025766222 1.00257662218
237 2021-01-19 -0.010638465 0.98936153472
238 2021-01-20 0.0170680662 1.0170680662
239 2021-01-21 -0.002467546 0.99753245403
Total Return 0.06524889224
Mean Return 0.00027415501
Nomor Tanggal Return Saham ANTM Return ANTM (%) Return IHSG
1 2020-01-22 -0.031446506 -3.144650592 -0.000753381
2 2020-01-23 0.012986966 1.298696598 0.002527786
3 2020-01-24 0.006410234 0.641023415 -0.000816275
4 2020-01-27 -0.044585987 -4.458598700 -0.017760882
5 2020-01-28 0.000000000 0.000000000 -0.003590931
6 2020-01-29 0.000000000 0.000000000 0.000304497
7 2020-01-30 -0.013333286 -1.333328599 -0.009070558
8 2020-01-31 -0.027027014 -2.702701393 -0.019405113
9 2020-02-03 -0.006944505 -0.694450517 -0.009406983
10 2020-02-04 0.020979033 2.097903289 0.006486717
11 2020-02-05 -0.006849291 -0.684929135 0.009484580
12 2020-02-06 0.013793055 1.379305536 0.001444382
13 2020-02-07 -0.006802698 -0.680269769 0.002081445
14 2020-02-10 -0.013698581 -1.369858133 -0.007921173
15 2020-02-11 0.000000000 0.000000000 0.000388766
16 2020-02-12 -0.006944505 -0.694450517 -0.006938724
17 2020-02-13 -0.048951049 -4.895104864 -0.006955249
18 2020-02-14 -0.007352914 -0.735291432 -0.000853085
19 2020-02-17 0.007407380 0.740738015 0.000098539
20 2020-02-18 0.014705922 1.470592172 0.003312976
21 2020-02-19 0.021739142 2.173914192 0.007105380
22 2020-02-20 0.007092172 0.709217232 0.002310049
23 2020-02-21 -0.014084543 -1.408454300 -0.010135813
24 2020-02-24 -0.021428496 -2.142849631 -0.012785076
25 2020-02-25 -0.036496398 -3.649639806 -0.003428870
26 2020-02-26 -0.045454572 -4.545457209 -0.016971650
27 2020-02-27 -0.047618978 -4.761897798 -0.026934291
28 2020-02-28 -0.041666721 -4.166672129 -0.014991751
29 2020-03-02 0.017391349 1.739134911 -0.016772964
30 2020-03-03 0.051282078 5.128207797 0.029355458
31 2020-03-04 0.024390156 2.439015633 0.023829891
32 2020-03-05 0.000000000 0.000000000 -0.002124966
33 2020-03-06 -0.031746017 -3.174601669 -0.024758182
34 2020-03-09 -0.090163919 -9.016391948 -0.065786728
35 2020-03-10 0.036036020 3.603601960 0.016355891
36 2020-03-11 -0.060869565 -6.086956462 -0.012779815
37 2020-03-12 -0.092592550 -9.259254991 -0.050126440
38 2020-03-13 0.000000000 0.000000000 0.002414902
39 2020-03-16 0.000000000 0.000000000 -0.044199785
40 2020-03-17 -0.151020459 -15.102045872 -0.049866829
41 2020-03-18 -0.067307662 -6.730766154 -0.028288601
42 2020-03-19 -0.067010277 -6.701027681 -0.052013142
43 2020-03-20 0.033149154 3.314915427 0.021805791
44 2020-03-23 -0.069518765 -6.951876489 -0.048970085
45 2020-03-24 0.045977080 4.597707959 -0.013005336
46 2020-03-26 0.142857069 14.285706913 0.101906862
47 2020-03-27 0.105769259 10.576925935 0.047631153
48 2020-03-30 -0.060869538 -6.086953800 -0.028834839
49 2020-03-31 0.041666647 4.166664700 0.028186697
50 2020-04-01 -0.031111096 -3.111109577 -0.016059526
51 2020-04-02 0.036697229 3.669722870 0.014699374
52 2020-04-03 0.026548660 2.654865986 0.020245039
53 2020-04-06 0.163793093 16.379309348 0.040748531
54 2020-04-07 0.027777793 2.777779344 -0.006897170
 55 2020-04-08 -0.063063061 -6.306306145 -0.031796570
56 2020-04-09 0.000000000 0.000000000 0.004838071
57 2020-04-13 0.028846170 2.884616962 -0.005417215
58 2020-04-14 0.037383160 3.738315988 0.017863119
59 2020-04-15 -0.054054084 -5.405408370 -0.017122400
60 2020-04-16 -0.038095222 -3.809522191 -0.031409607
61 2020-04-17 0.029702987 2.970298702 0.034418075
62 2020-04-20 -0.038461519 -3.846151892 -0.012711606
63 2020-04-21 -0.035999983 -3.599998319 -0.016168571
64 2020-04-22 0.020746878 2.074687768 0.014581130
65 2020-04-23 0.012195115 1.219511480 0.005690604
66 2020-04-24 -0.008032124 -0.803212386 -0.021223268
67 2020-04-27 0.022267164 2.226716399 0.003798244
68 2020-04-28 -0.025742531 -2.574253146 0.003636732
69 2020-04-29 0.012195115 1.219511480 0.008338358
70 2020-04-30 0.024096374 2.409637361 0.032640473
71 2020-05-04 -0.031372533 -3.137253319 -0.023517079
72 2020-05-05 0.012145744 1.214574393 0.005351442
73 2020-05-06 0.000000000 0.000000000 -0.004609538
74 2020-05-08 0.069999995 6.999999466 -0.002464825
75 2020-05-11 -0.009345760 -0.934575992 0.009064804
76 2020-05-12 -0.028301901 -2.830190085 -0.010857933
77 2020-05-13 0.038834930 3.883493034 -0.007491173
78 2020-05-14 -0.037383158 -3.738315800 -0.008898048
79 2020-05-15 0.009708702 0.970870186 -0.001379548
80 2020-05-18 0.009615351 0.961535123 0.000765633
81 2020-05-19 0.000000000 0.000000000 0.008334554
82 2020-05-20 -0.009523777 -0.952377677 -0.000594376
83 2020-05-26 0.019230820 1.923082032 0.017784323
84 2020-05-27 -0.018867974 -1.886797371 0.003189321
85 2020-05-28 0.009615351 0.961535123 0.016078637
86 2020-05-29 0.019047668 1.904766836 0.007935812
87 2020-06-02 0.037383160 3.738315988 0.019752353
88 2020-06-03 0.000000000 0.000000000 0.019288064
89 2020-06-04 0.027027042 2.702704185 -0.004918383
90 2020-06-05 0.035087703 3.508770279 0.006320926
91 2020-06-08 0.067796578 6.779657764 0.024814918
92 2020-06-09 -0.031746017 -3.174601669 -0.007002353
93 2020-06-10 -0.024590178 -2.459017783 -0.022715351
94 2020-06-11 -0.025209996 -2.520999564 -0.013398188
95 2020-06-12 0.000000000 0.000000000 0.005274208
96 2020-06-15 -0.025862082 -2.586208160 -0.013118492
97 2020-06-16 0.079645949 7.964594917 0.035321886
98 2020-06-17 0.040983663 4.098366265 0.000264290
99 2020-06-18 -0.023622059 -2.362205932 -0.012536215
100 2020-06-19 -0.016129073 -1.612907311 0.003457055
101 2020-06-22 -0.003590357 -0.359035710 -0.004743534
102 2020-06-23 -0.016528926 -1.652892562 -0.008070666
103 2020-06-24 0.016806723 1.680672269 0.017544521
104 2020-06-25 -0.008264463 -0.826446281 -0.013697586
105 2020-06-26 0.008333333 0.833333333 0.001502617
106 2020-06-29 -0.016528926 -1.652892562 -0.000462883
107 2020-06-30 0.016806723 1.680672269 0.000729162
108 2020-07-01 -0.008264463 -0.826446281 0.001833919
109 2020-07-02 0.016666667 1.666666667 0.010660859
110 2020-07-03 -0.016393443 -1.639344262 0.001412215
111 2020-07-06 0.066666667 6.666666667 0.003030336
112 2020-07-07 0.015625000 1.562500000 -0.000357632
113 2020-07-08 0.015384615 1.538461538 0.017864514
114 2020-07-09 -0.015151515 -1.515151515 -0.004605808
115 2020-07-10 -0.007692308 -0.769230769 -0.004262609
116 2020-07-13 0.046511628 4.651162791 0.006596945
117 2020-07-14 -0.022222222 -2.222222222 0.002897709
118 2020-07-15 -0.007575758 -0.757575758 -0.000654487
119 2020-07-16 -0.007633588 -0.763358779 0.004447807
120 2020-07-17 0.015384615 1.538461538 -0.003685305
121 2020-07-20 -0.015151515 -1.515151515 -0.005606561
122 2020-07-21 0.053846154 5.384615385 0.012591901
123 2020-07-22 0.000000000 0.000000000 -0.000884111
124 2020-07-23 0.007299270 0.729927007 0.006814380
125 2020-07-24 -0.007246377 -0.724637681 -0.012054118
126 2020-07-27 0.058394161 5.839416058 0.006624998
127 2020-07-28 -0.006896552 -0.689655172 -0.000718680
128 2020-07-29 0.013888889 1.388888889 0.007166281
129 2020-07-30 0.000000000 0.000000000 -0.000000569
130 2020-08-03 -0.041095890 -4.109589041 -0.027847417
131 2020-08-04 0.007142857 0.714285714 0.013738662
132 2020-08-05 0.063829787 6.382978723 0.010255923
133 2020-08-06 0.113333333 11.333333333 0.009990381
134 2020-08-07 0.005988024 0.598802395 -0.006639069
135 2020-08-10 -0.017857143 -1.785714286 0.002710188
136 2020-08-11 -0.030303030 -3.030303030 0.006269286
137 2020-08-12 -0.037500000 -3.750000000 0.008339270
138 2020-08-13 0.000000000 0.000000000 0.001107845
139 2020-08-14 0.019480519 1.948051948 0.001610906
140 2020-08-18 0.025477707 2.547770701 0.009048531
141 2020-08-19 -0.012422360 -1.242236025 -0.004223425
142 2020-08-24 -0.018867925 -1.886792453 0.000802410
143 2020-08-25 0.012820513 1.282051282 0.011720047
144 2020-08-26 -0.006329114 -0.632911392 0.000269708
145 2020-08-27 0.012738854 1.273885350 0.005831859
146 2020-08-28 0.031446541 3.144654088 -0.004619402
147 2020-08-31 0.000000000 0.000000000 -0.020231767
148 2020-09-01 0.024390244 2.439024390 0.013781152
149 2020-09-02 0.011904762 1.190476190 0.000243098
150 2020-09-03 -0.023529412 -2.352941176 -0.005865475
151 2020-09-04 -0.006024096 -0.602409639 -0.007756744
152 2020-09-07 0.000000000 0.000000000 -0.001842662
153 2020-09-08 0.000000000 0.000000000 0.002653051
154 2020-09-09 -0.036363636 -3.636363636 -0.018057686
155 2020-09-10 -0.069182390 -6.918238994 -0.050086659
156 2020-09-11 0.047297297 4.729729730 0.025606046
157 2020-09-14 0.032258065 3.225806452 0.028926559
158 2020-09-15 0.006250000 0.625000000 -0.011810330
159 2020-09-16 -0.012422360 -1.242236025 -0.008309041
160 2020-09-17 -0.025157233 -2.515723270 -0.003969779
161 2020-09-18 0.019354839 1.935483871 0.004132713
162 2020-09-21 -0.031645570 -3.164556962 -0.011832505
163 2020-09-22 -0.039215686 -3.921568627 -0.013055089
164 2020-09-23 0.020408163 2.040816327 -0.003270651
165 2020-09-24 -0.040000000 -4.000000000 -0.015290749
166 2020-09-25 0.013888889 1.388888889 0.021276141
167 2020-09-28 -0.006849315 -0.684931507 -0.007934659
168 2020-09-29 -0.013793103 -1.379310345 -0.005594505
169 2020-09-30 -0.013986014 -1.398601399 -0.001856712
170 2020-10-01 0.042553191 4.255319149 0.020545046
171 2020-10-02 -0.013605442 -1.360544218 -0.008724251
172 2020-10-05 -0.006896552 -0.689655172 0.006502311
173 2020-10-06 0.000000000 0.000000000 0.008157700
174 2020-10-07 -0.006944444 -0.694444444 0.001021350
175 2020-10-08 0.006993007 0.699300699 0.006956968
176 2020-10-09 0.062500000 6.250000000 0.002881641
177 2020-10-12 0.019607843 1.960784314 0.007803455
178 2020-10-13 -0.019230769 -1.923076923 0.007750223
179 2020-10-14 0.248366013 24.836601307 0.008480611
180 2020-10-15 -0.020942408 -2.094240838 -0.013707083
181 2020-10-16 0.005347594 0.534759358 -0.000340017
182 2020-10-19 0.122340426 12.234042553 0.004490330
183 2020-10-20 -0.018957346 -1.895734597 -0.005167485
184 2020-10-21 0.062801932 6.280193237 -0.000665520
185 2020-10-22 -0.013636364 -1.363636364 -0.000908453
186 2020-10-23 0.000000000 0.000000000 0.004000944
187 2020-10-26 -0.023041475 -2.304147465 0.006232329
188 2020-10-27 -0.004716981 -0.471698113 -0.003076124
189 2020-11-02 0.042654028 4.265402844 -0.002553938
190 2020-11-03 0.009090909 0.909090909 0.008665320
191 2020-11-04 -0.004504505 -0.450450450 -0.010515250
192 2020-11-05 0.018099548 1.809954751 0.030386072
193 2020-11-06 0.000000000 0.000000000 0.014296193
194 2020-11-09 0.102222222 10.222222222 0.003837684
195 2020-11-10 -0.032258065 -3.225806452 0.019927892
196 2020-11-11 -0.004166667 -0.416666667 0.008562448
197 2020-11-12 -0.020920502 -2.092050209 -0.009240586
198 2020-11-13 0.000000000 0.000000000 0.000449942
199 2020-11-16 0.012820513 1.282051282 0.006191834
200 2020-11-17 0.004219409 0.421940928 0.006381927
201 2020-11-18 0.042016807 4.201680672 0.004987057
202 2020-11-19 -0.004032258 -0.403225806 0.006575060
203 2020-11-20 -0.020242915 -2.024291498 -0.004004842
204 2020-11-23 0.037190083 3.719008264 0.014557324
205 2020-11-24 -0.015936255 -1.593625498 0.008538239
206 2020-11-25 -0.024291498 -2.429149798 -0.003820668
207 2020-11-26 0.004149378 0.414937759 0.014204162
208 2020-11-27 0.016528926 1.652892562 0.004065848
209 2020-11-30 -0.069105691 -6.910569106 -0.029553869
210 2020-12-01 0.008733624 0.873362445 0.020014049
211 2020-12-02 0.077922078 7.792207792 0.015589283
212 2020-12-03 0.008032129 0.803212851 0.001540265
213 2020-12-04 -0.007968127 -0.796812749 -0.002139638
214 2020-12-07 0.028112450 2.811244980 0.020699808
215 2020-12-08 0.015625000 1.562500000 0.002301626
216 2020-12-10 0.073076923 7.307692308 -0.001801851
217 2020-12-11 0.039426523 3.942652330 0.000780434
218 2020-12-14 0.051724138 5.172413793 0.012492910
219 2020-12-15 0.022950820 2.295081967 -0.000397202
220 2020-12-16 0.163461538 16.346153846 0.018015245
221 2020-12-17 0.000000000 0.000000000 -0.000820479
222 2020-12-18 0.074380165 7.438016529 -0.001481605
223 2020-12-21 0.007692308 0.769230769 0.010042030
224 2020-12-22 -0.066157761 -6.615776081 -0.023085248
225 2020-12-23 -0.024523161 -2.452316076 -0.002420618
 226 2021-01-04 0.223463687 22.346368715 0.016008258
227 2021-01-05 0.018264840 1.826484018 0.005314556
228 2021-01-06 -0.004484305 -0.448430493 -0.011676168
229 2021-01-07 0.171171171 17.117117117 0.014499719
230 2021-01-08 0.000000000 0.000000000 0.016933436
231 2021-01-11 -0.007692308 -0.769230769 0.019991267
232 2021-01-12 0.073643411 7.364341085 0.001994683
233 2021-01-13 0.126353791 12.635379061 0.006181704
234 2021-01-14 0.019230769 1.923076923 -0.001070694
235 2021-01-15 -0.018867925 -1.886792453 -0.008540781
236 2021-01-18 -0.067307692 -6.730769231 0.002576622
237 2021-01-19 -0.068728522 -6.872852234 -0.010638465
238 2021-01-20 0.177121771 17.712177122 0.017068066
239 2021-01-21 -0.031347962 -3.134796238 -0.002467546
average
Return IHSG % Risk Free (BI Repo Rate 7 Days) Beta Saham Intersep (α) Error (ϵ)
-0.075338119 5% 1.758501718 0.006515748 0.0378290847
0.252778607 5% 1.758501718 0.006515748 0.0378290847
-0.081627502 5% 1.758501718 0.006515748 0.0378290847
-1.776088166 5% 1.758501718 0.006515748 0.0378290847
-0.359093088 5% 1.758501718 0.006515748 0.0378290847
0.030449745 5% 1.758501718 0.006515748 0.0378290847
-0.907055841 5% 1.758501718 0.006515748 0.0378290847
-1.940511307 5% 1.758501718 0.006515748 0.0378290847
-0.940698314 5% 1.758501718 0.006515748 0.0378290847
0.648671699 5% 1.758501718 0.006515748 0.0378290847
0.948458038 5% 1.758501718 0.006515748 0.0378290847
0.144438235 5% 1.758501718 0.006515748 0.0378290847
0.208144516 5% 1.758501718 0.006515748 0.0378290847
-0.792117326 5% 1.758501718 0.006515748 0.0378290847
0.038876558 5% 1.758501718 0.006515748 0.0378290847
-0.693872414 5% 1.758501718 0.006515748 0.0378290847
-0.695524932 5% 1.758501718 0.006515748 0.0378290847
-0.085308535 5% 1.758501718 0.006515748 0.0378290847
0.009853936 5% 1.758501718 0.006515748 0.0378290847
0.331297639 5% 1.758501718 0.006515748 0.0378290847
0.710538009 5% 1.758501718 0.006515748 0.0378290847
0.231004938 4.75% 1.758501718 0.006515748 0.0378290847
-1.013581264 4.75% 1.758501718 0.006515748 0.0378290847
-1.278507639 4.75% 1.758501718 0.006515748 0.0378290847
-0.342887037 4.75% 1.758501718 0.006515748 0.0378290847
-1.697165039 4.75% 1.758501718 0.006515748 0.0378290847
-2.693429083 4.75% 1.758501718 0.006515748 0.0378290847
-1.499175140 4.75% 1.758501718 0.006515748 0.0378290847
-1.677296371 4.75% 1.758501718 0.006515748 0.0378290847
2.935545827 4.75% 1.758501718 0.006515748 0.0378290847
2.382989063 4.75% 1.758501718 0.006515748 0.0378290847
-0.212496593 4.75% 1.758501718 0.006515748 0.0378290847
-2.475818168 4.75% 1.758501718 0.006515748 0.0378290847
-6.578672783 4.75% 1.758501718 0.006515748 0.0378290847
1.635589111 4.75% 1.758501718 0.006515748 0.0378290847
-1.277981488 4.75% 1.758501718 0.006515748 0.0378290847
-5.012643980 4.75% 1.758501718 0.006515748 0.0378290847
0.241490246 4.75% 1.758501718 0.006515748 0.0378290847
-4.419978494 4.75% 1.758501718 0.006515748 0.0378290847
-4.986682946 4.75% 1.758501718 0.006515748 0.0378290847
-2.828860103 4.75% 1.758501718 0.006515748 0.0378290847
-5.201314205 4.50% 1.758501718 0.006515748 0.0378290847
2.180579140 4.50% 1.758501718 0.006515748 0.0378290847
-4.897008528 4.50% 1.758501718 0.006515748 0.0378290847
-1.300533594 4.50% 1.758501718 0.006515748 0.0378290847
10.190686200 4.50% 1.758501718 0.006515748 0.0378290847
4.763115319 4.50% 1.758501718 0.006515748 0.0378290847
-2.883483873 4.50% 1.758501718 0.006515748 0.0378290847
2.818669747 4.50% 1.758501718 0.006515748 0.0378290847
-1.605952596 4.50% 1.758501718 0.006515748 0.0378290847
1.469937405 4.50% 1.758501718 0.006515748 0.0378290847
2.024503883 4.50% 1.758501718 0.006515748 0.0378290847
4.074853121 4.50% 1.758501718 0.006515748 0.0378290847
-0.689716962 4.50% 1.758501718 0.006515748 0.0378290847
-3.179657030 4.50% 1.758501718 0.006515748 0.0378290847
0.483807099 4.50% 1.758501718 0.006515748 0.0378290847
-0.541721456 4.50% 1.758501718 0.006515748 0.0378290847
1.786311867 4.50% 1.758501718 0.006515748 0.0378290847
-1.712240019 4.50% 1.758501718 0.006515748 0.0378290847
-3.140960693 4.50% 1.758501718 0.006515748 0.0378290847
3.441807533 4.50% 1.758501718 0.006515748 0.0378290847
-1.271160602 4.50% 1.758501718 0.006515748 0.0378290847
-1.616857069 4.50% 1.758501718 0.006515748 0.0378290847
1.458113036 4.50% 1.758501718 0.006515748 0.0378290847
0.569060408 4.50% 1.758501718 0.006515748 0.0378290847
-2.122326847 4.50% 1.758501718 0.006515748 0.0378290847
0.379824400 4.50% 1.758501718 0.006515748 0.0378290847
0.363673229 4.50% 1.758501718 0.006515748 0.0378290847
0.833835767 4.50% 1.758501718 0.006515748 0.0378290847
3.264047279 4.50% 1.758501718 0.006515748 0.0378290847
-2.351707858 4.50% 1.758501718 0.006515748 0.0378290847
0.535144231 4.50% 1.758501718 0.006515748 0.0378290847
-0.460953818 4.50% 1.758501718 0.006515748 0.0378290847
-0.246482545 4.50% 1.758501718 0.006515748 0.0378290847
0.906480412 4.50% 1.758501718 0.006515748 0.0378290847
-1.085793342 4.50% 1.758501718 0.006515748 0.0378290847
-0.749117313 4.50% 1.758501718 0.006515748 0.0378290847
-0.889804778 4.50% 1.758501718 0.006515748 0.0378290847
-0.137954786 4.50% 1.758501718 0.006515748 0.0378290847
0.076563264 4.50% 1.758501718 0.006515748 0.0378290847
0.833455392 4.50% 1.758501718 0.006515748 0.0378290847
-0.059437648 4.50% 1.758501718 0.006515748 0.0378290847
1.778432270 4.50% 1.758501718 0.006515748 0.0378290847
0.318932129 4.50% 1.758501718 0.006515748 0.0378290847
1.607863748 4.50% 1.758501718 0.006515748 0.0378290847
0.793581179 4.50% 1.758501718 0.006515748 0.0378290847
1.975235329 4.50% 1.758501718 0.006515748 0.0378290847
1.928806419 4.50% 1.758501718 0.006515748 0.0378290847
-0.491838255 4.50% 1.758501718 0.006515748 0.0378290847
0.632092645 4.50% 1.758501718 0.006515748 0.0378290847
2.481491755 4.50% 1.758501718 0.006515748 0.0378290847
-0.700235314 4.50% 1.758501718 0.006515748 0.0378290847
-2.271535127 4.50% 1.758501718 0.006515748 0.0378290847
-1.339818775 4.50% 1.758501718 0.006515748 0.0378290847
0.527420782 4.50% 1.758501718 0.006515748 0.0378290847
-1.311849200 4.50% 1.758501718 0.006515748 0.0378290847
3.532188622 4.50% 1.758501718 0.006515748 0.0378290847
0.026429000 4.50% 1.758501718 0.006515748 0.0378290847
-1.253621524 4.25% 1.758501718 0.006515748 0.0378290847
0.345705533 4.25% 1.758501718 0.006515748 0.0378290847
-0.474353359 4.25% 1.758501718 0.006515748 0.0378290847
-0.807066589 4.25% 1.758501718 0.006515748 0.0378290847
1.754452139 4.25% 1.758501718 0.006515748 0.0378290847
-1.369758605 4.25% 1.758501718 0.006515748 0.0378290847
0.150261726 4.25% 1.758501718 0.006515748 0.0378290847
-0.046288322 4.25% 1.758501718 0.006515748 0.0378290847
0.072916193 4.25% 1.758501718 0.006515748 0.0378290847
0.183391946 4.25% 1.758501718 0.006515748 0.0378290847
1.066085931 4.25% 1.758501718 0.006515748 0.0378290847
0.141221482 4.25% 1.758501718 0.006515748 0.0378290847
0.303033583 4.25% 1.758501718 0.006515748 0.0378290847
-0.035763236 4.25% 1.758501718 0.006515748 0.0378290847
1.786451405 4.25% 1.758501718 0.006515748 0.0378290847
-0.460580819 4.25% 1.758501718 0.006515748 0.0378290847
-0.426260921 4.25% 1.758501718 0.006515748 0.0378290847
0.659694496 4.25% 1.758501718 0.006515748 0.0378290847
0.289770900 4.25% 1.758501718 0.006515748 0.0378290847
-0.065448673 4.25% 1.758501718 0.006515748 0.0378290847
0.444780735 4% 1.758501718 0.006515748 0.0378290847
-0.368530475 4% 1.758501718 0.006515748 0.0378290847
-0.560656121 4% 1.758501718 0.006515748 0.0378290847
1.259190117 4% 1.758501718 0.006515748 0.0378290847
-0.088411130 4% 1.758501718 0.006515748 0.0378290847
0.681437958 4% 1.758501718 0.006515748 0.0378290847
-1.205411803 4% 1.758501718 0.006515748 0.0378290847
0.662499768 4% 1.758501718 0.006515748 0.0378290847
-0.071868009 4% 1.758501718 0.006515748 0.0378290847
0.716628075 4% 1.758501718 0.006515748 0.0378290847
-0.000056897 4% 1.758501718 0.006515748 0.0378290847
-2.784741678 4% 1.758501718 0.006515748 0.0378290847
1.373866206 4% 1.758501718 0.006515748 0.0378290847
1.025592275 4% 1.758501718 0.006515748 0.0378290847
0.999038125 4% 1.758501718 0.006515748 0.0378290847
-0.663906940 4% 1.758501718 0.006515748 0.0378290847
0.271018814 4% 1.758501718 0.006515748 0.0378290847
0.626928631 4% 1.758501718 0.006515748 0.0378290847
0.833926955 4% 1.758501718 0.006515748 0.0378290847
0.110784466 4% 1.758501718 0.006515748 0.0378290847
0.161090633 4% 1.758501718 0.006515748 0.0378290847
0.904853136 4% 1.758501718 0.006515748 0.0378290847
-0.422342490 4% 1.758501718 0.006515748 0.0378290847
0.080241028 4% 1.758501718 0.006515748 0.0378290847
1.172004686 4% 1.758501718 0.006515748 0.0378290847
0.026970803 4% 1.758501718 0.006515748 0.0378290847
0.583185944 4% 1.758501718 0.006515748 0.0378290847
-0.461940176 4% 1.758501718 0.006515748 0.0378290847
-2.023176723 4% 1.758501718 0.006515748 0.0378290847
1.378115199 4% 1.758501718 0.006515748 0.0378290847
0.024309810 4% 1.758501718 0.006515748 0.0378290847
-0.586547472 4% 1.758501718 0.006515748 0.0378290847
-0.775674391 4% 1.758501718 0.006515748 0.0378290847
-0.184266172 4% 1.758501718 0.006515748 0.0378290847
0.265305096 4% 1.758501718 0.006515748 0.0378290847
-1.805768571 4% 1.758501718 0.006515748 0.0378290847
-5.008665907 4% 1.758501718 0.006515748 0.0378290847
2.560604645 4% 1.758501718 0.006515748 0.0378290847
2.892655857 4% 1.758501718 0.006515748 0.0378290847
-1.181032950 4% 1.758501718 0.006515748 0.0378290847
-0.830904132 4% 1.758501718 0.006515748 0.0378290847
-0.396977893 4% 1.758501718 0.006515748 0.0378290847
0.413271324 4% 1.758501718 0.006515748 0.0378290847
-1.183250477 4% 1.758501718 0.006515748 0.0378290847
-1.305508941 4% 1.758501718 0.006515748 0.0378290847
-0.327065091 4% 1.758501718 0.006515748 0.0378290847
-1.529074947 4% 1.758501718 0.006515748 0.0378290847
2.127614111 4% 1.758501718 0.006515748 0.0378290847
-0.793465876 4% 1.758501718 0.006515748 0.0378290847
-0.559450510 4% 1.758501718 0.006515748 0.0378290847
-0.185671239 4% 1.758501718 0.006515748 0.0378290847
2.054504568 4% 1.758501718 0.006515748 0.0378290847
-0.872425128 4% 1.758501718 0.006515748 0.0378290847
0.650231101 4% 1.758501718 0.006515748 0.0378290847
0.815769955 4% 1.758501718 0.006515748 0.0378290847
0.102135049 4% 1.758501718 0.006515748 0.0378290847
0.695696763 4% 1.758501718 0.006515748 0.0378290847
0.288164051 4% 1.758501718 0.006515748 0.0378290847
0.780345550 4% 1.758501718 0.006515748 0.0378290847
0.775022340 4% 1.758501718 0.006515748 0.0378290847
0.848061087 4% 1.758501718 0.006515748 0.0378290847
-1.370708276 4% 1.758501718 0.006515748 0.0378290847
-0.034001724 4% 1.758501718 0.006515748 0.0378290847
0.449033034 4% 1.758501718 0.006515748 0.0378290847
-0.516748504 4% 1.758501718 0.006515748 0.0378290847
-0.066551953 4% 1.758501718 0.006515748 0.0378290847
-0.090845330 4% 1.758501718 0.006515748 0.0378290847
0.400094393 4% 1.758501718 0.006515748 0.0378290847
0.623232950 4% 1.758501718 0.006515748 0.0378290847
-0.307612360 4% 1.758501718 0.006515748 0.0378290847
-0.255393781 4% 1.758501718 0.006515748 0.0378290847
0.866531954 4% 1.758501718 0.006515748 0.0378290847
-1.051524996 4% 1.758501718 0.006515748 0.0378290847
3.038607238 4% 1.758501718 0.006515748 0.0378290847
1.429619277 4% 1.758501718 0.006515748 0.0378290847
0.383768409 4% 1.758501718 0.006515748 0.0378290847
1.992789203 4% 1.758501718 0.006515748 0.0378290847
0.856244751 4% 1.758501718 0.006515748 0.0378290847
-0.924058647 4% 1.758501718 0.006515748 0.0378290847
0.044994194 4% 1.758501718 0.006515748 0.0378290847
0.619183395 4% 1.758501718 0.006515748 0.0378290847
0.638192674 4% 1.758501718 0.006515748 0.0378290847
0.498705687 3.75% 1.758501718 0.006515748 0.0378290847
0.657506023 3.75% 1.758501718 0.006515748 0.0378290847
-0.400484151 3.75% 1.758501718 0.006515748 0.0378290847
1.455732397 3.75% 1.758501718 0.006515748 0.0378290847
0.853823857 3.75% 1.758501718 0.006515748 0.0378290847
-0.382066812 3.75% 1.758501718 0.006515748 0.0378290847
1.420416210 3.75% 1.758501718 0.006515748 0.0378290847
0.406584834 3.75% 1.758501718 0.006515748 0.0378290847
-2.955386869 3.75% 1.758501718 0.006515748 0.0378290847
2.001404889 3.75% 1.758501718 0.006515748 0.0378290847
1.558928334 3.75% 1.758501718 0.006515748 0.0378290847
0.154026476 3.75% 1.758501718 0.006515748 0.0378290847
-0.213963753 3.75% 1.758501718 0.006515748 0.0378290847
2.069980772 3.75% 1.758501718 0.006515748 0.0378290847
0.230162640 3.75% 1.758501718 0.006515748 0.0378290847
-0.180185073 3.75% 1.758501718 0.006515748 0.0378290847
0.078043402 3.75% 1.758501718 0.006515748 0.0378290847
1.249291000 3.75% 1.758501718 0.006515748 0.0378290847
-0.039720193 3.75% 1.758501718 0.006515748 0.0378290847
1.801524464 3.75% 1.758501718 0.006515748 0.0378290847
-0.082047880 3.75% 1.758501718 0.006515748 0.0378290847
-0.148160498 3.75% 1.758501718 0.006515748 0.0378290847
1.004202952 3.75% 1.758501718 0.006515748 0.0378290847
-2.308524806 3.75% 1.758501718 0.006515748 0.0378290847
-0.242061751 3.75% 1.758501718 0.006515748 0.0378290847
 1.600825822 3.75% 1.758501718 0.006515748 0.0378290847
0.531455632 3.75% 1.758501718 0.006515748 0.0378290847
-1.167616779 3.75% 1.758501718 0.006515748 0.0378290847
1.449971860 3.75% 1.758501718 0.006515748 0.0378290847
1.693343610 3.75% 1.758501718 0.006515748 0.0378290847
1.999126723 3.75% 1.758501718 0.006515748 0.0378290847
0.199468254 3.75% 1.758501718 0.006515748 0.0378290847
0.618170411 3.75% 1.758501718 0.006515748 0.0378290847
-0.107069424 3.75% 1.758501718 0.006515748 0.0378290847
-0.854078129 3.75% 1.758501718 0.006515748 0.0378290847
0.257662218 3.75% 1.758501718 0.006515748 0.0378290847
-1.063846528 3.75% 1.758501718 0.006515748 0.0378290847
1.706806620 3.75% 1.758501718 0.006515748 0.0378290847
-0.246754597 3.75% 1.758501718 0.006515748 0.0378290847
Return Expected % Ab. Return %
-0.08813737909705 -3.056513213
0.488856447934186 0.809840150
-0.09919727041899 0.740220686
Ab. Return ANTM %
-3.07890925901923 -1.379689441 25.000000000
-0.58712097895587 0.587120979
0.097890762299292 -0.097890762 20.000000000

Return (%)
-1.55071442176106 0.217385823
-3.36804763486585 0.665346242 15.000000000
-1.60987476930786 0.915424252
1.18503512972643 0.912868159
10.000000000
1.71220992151791 -2.397139057
0.298339717394372 1.080965819
0.410367320865649 -1.090637090 5.000000000
-1.34859484595579 -0.021263287
0.112709326478172 -0.112709326 0.000000000

2020-02-17

2020-05-20
2020-06-19
2020-07-02
2020-07-28

2020-09-09
2020-10-05
2020-01-22
2020-02-04
2020-02-28
2020-03-12
2020-03-26
2020-04-08
2020-04-22
2020-05-06
2020-06-08

2020-07-15
2020-08-11
2020-08-27
2020-09-22
2020-10-16
2020-11-03
2020-11-16
2020-11-27
-1.17583099938889 0.481380482
-1.17873695598494 -3.716367908 -5.000000000
-0.10567037227059 -0.629621060
0.061672996258279 0.679065019 Waktu
-10.000000000
0.626932300059881 0.843659872
1.29382714309105 0.880087049
0.450567412627417 0.258649820
-1.73803956247694 0.329585263
-2.20391304691333 0.061063416
-0.55862261085848 -3.091017195 R_ex=0.0065+1.7585.R_IHSG + 0.03
-2.94012280443669 -1.605334405
-4.69205483907041
-2.59195722748702
-0.069842959
-1.574714902
R_Abn= R_ex -
-2.90518371736634 4.644318628 R_ANTM
5.20650721412431 -0.078299417
4.23483519472763 -1.795819562
-0.329330791785 0.329330792
-4.3093856710099 1.134784002
-11.5242625608898 2.507870613
2.9205310948605 0.683070865
-2.20298781025106 -3.883968652
-8.77039821991934 -0.488856771
0.469005844999034 -0.469005845
-7.72819494509664 7.728194945
-8.72474569733649 -6.377300174
-4.93021051961178 -1.800555634
-9.10217513537697 2.401147455
3.87889699664503 -0.563981570
-8.56705307974817 1.615176591
-2.24264572763804 6.840353686
17.964684027576 -3.678977115
8.42029130575762 2.156634630
-5.02626651379206 -1.060687286
5.00098042694328 -0.834315727
-2.7797255675191 -0.331384010
2.62923228567443 1.040490585
3.60443839025513 -0.949572404
7.20998104751436 9.169328301
-1.16852362957031 3.946302973
-5.54708751904171 -0.759218626
0.895120447187929 -0.895120447
-0.90827327868049 3.792890240
3.18557731993128 0.552738668
-2.96663218299823 -2.438776187
-5.47903994382366 1.669517753
6.096769294519 -3.126470593
-2.19099327062577 -1.655158621
-2.79890110222196 -0.801097216
2.60843911165118 -0.533751343
1.04503853703737 0.174472943
-3.68777057505087 2.884558189
0.712266693435103 1.514449706
0.683864830060162 -3.258117976
1.51064646176115 -0.291134981
5.78417758141525 -3.374540221
-4.09113747637952 0.953884157
0.985396882113445 0.229177511
-0.76624324930026 0.766243249
-0.38909514711689 7.389094613
1.63839219467468 -2.572968187
-1.86502462516858 -0.965165460
-1.27297924986756 5.156472284
-1.52037839926134 -2.217937401
-0.19824889522137 1.169119081
0.178981463941462 0.782553659
1.50997757106773 -1.509977571
-0.06017637361107 -0.892201304
3.1717210361766 -1.248639004
0.605187529156546 -2.491984900
2.87177599562105 -1.910240872
1.43985869965515 0.464908137
3.51779955304633 0.220516435
3.4361542342585 -3.436154234
-0.8205535842064 3.523257769
1.15588083474563 2.352889444
4.40805234720963 2.371605417
-1.18702017095688 -1.987581498
-3.95015359217533 1.491135810
-2.3117287848607 -0.209270779
0.971815183426373 -0.971815183
-2.26254423937627 -0.323663920
6.25570459401768 1.708890323
0.090820274889241 4.007545990
-2.16015077207946 -0.202055159
0.652268605907355 -2.265175917
-0.78980636410687 0.430770654
-1.37488315059237 -0.278009411
3.12955193370137 -1.448879665
-2.36437802811626 1.537931747
0.308580336413389 0.524752997
-0.03705326147538 -1.615839301
0.172568083943941 1.508104185
0.366839884235543 -1.193286165
1.91905877326132 -0.252392107
0.292683050574255 -1.932027313
0.577229908858835 6.089436758
-0.01854487956237 1.581044880
3.18582269763518 -1.647361159
-0.76558732947441 -0.749564186
-0.7052357293345 -0.063995040
1.20441873799097 3.446744053
0.553907457904638 -2.776129680
-0.07074677160192 -0.686828986
0.826492519553492 -1.589851298
-0.60371664090904 2.142178179
-0.94156991951237 -0.573581596
2.25863281670366 3.125982568
-0.1111262912089 0.111126291
1.24265465179027 -0.512727644
-2.07537389495269 1.350736214
1.20935181365728 4.630064245
-0.08203518505582 -0.607619987
1.30453653393905 0.084352355
0.044244778525618 -0.044244779
-4.85262819279319 0.743039152
2.46029091709615 -1.746005203
1.84785061095537 4.535128112
1.80115509239977 9.532178241
-1.12313666230308 1.721939058
0.52093188330216 -2.306646169
1.1467999079437 -4.177102938
1.51080681623952 -5.260806816
0.239159505823683 -0.239159506
0.327622987814772 1.620428960
1.63553062710737 0.912240074
-0.69834516206889 -0.543890863
0.185448818275852 -2.072241271
2.10531708715487 -0.823265805
0.091773035457491 -0.724684428
1.0698783175599 0.204007033
-0.76797776121548 3.912631849
-3.51341491189601 3.513414912
2.46776277780104 -0.028738388
0.087093674410726 1.103382516
-0.98709990460524 -1.365841272
-1.31967991749059 0.717270279
-0.27968754784062 0.279687548
0.510884300036112 -0.510884300
-3.131102302957 -0.505261333
-8.76340277238227 1.845163779
4.5471725013493 0.182557228
5.13108512745097 -1.905278676
-2.03250364027091 2.657503640
-1.41680151153146 0.174565487
-0.6537414745137 -1.861981796
0.771083165194755 1.164400706
-2.03640316473176 -1.128153797
-2.25139488346598 -1.670173744
-0.5307996913945 2.571616018
-2.64453608925413 -1.355463911
3.78575790215631 -2.396869013
-1.35096627355649 0.666034767
-0.93944985134496 -0.439860493
-0.28215836112331 -1.116443037
3.65719464533097 0.598124504
-1.48981625362302 0.129272036
1.18777734108996 -1.877432514
1.47887770052717 -1.478877701
0.223949491228935 -0.918393936
1.26772878648315 -0.568428087
0.55108181199751 5.698918188
1.41658382300446 0.544200491
1.40722294967725 -3.330299873
1.53566171120041 23.300939596
-2.36604802538381 0.271807188
-0.01544725827672 0.550206617
0.833970194256915 11.400072359
-0.86435830015465 -1.031376297
-0.07268689064643 6.352880127
-0.11540683618651 -1.248229527
0.747911510475767 -0.747911510
1.14030104580185 -3.444448511
-0.49659203116813 0.024893918
-0.40476557106664 4.670168415
1.56814276261662 -0.659051854
-1.80476368013042 1.354313230
5.38774088265245 -3.577786132
2.55833278816891 -2.558332788
0.719202238478729 9.503019984
3.54866806971085 -6.774474521
1.55005269918983 -1.966719366
-1.58061388663303 -0.511436323
0.123467200092071 -0.123467200
1.13317989734759 0.148871385
1.16660774652357 -0.744666818
0.921319640919838 3.280361031
1.20057030339355 -1.603796110
-0.65990723455051 -1.364384263
2.60425275489374 1.114755510
1.54579555293731 -3.139421051
-0.62752031225965 -1.801629485
2.54214917899778 -2.127211420
0.759324962624071 0.893567599
-5.1527080543022 -1.757861051
3.56381876960167 -2.690456324
2.78572298617796 5.006484806
0.31520065500167 0.488012196
-0.33191079440237 -0.464901955
3.68440957719883 -0.873164597
0.449086230439643 1.113413770
-0.27251092738296 7.580203235
0.181584289855192 3.761068040
2.24122520214613 2.931188591
-0.02550319500844 2.320585162
3.21232869886996 13.133825147
-0.09993650511536 0.099936505
-0.21619565859885 7.654212188
1.8102374490245 -1.041006680
-4.01520000534784 -2.600576076
-0.3813211733462 -2.070994903
 2.85939979179783 19.486968923
0.978910475274523 0.847573543
-2.00891127971902 1.560480786
2.5941228403076 14.522994277
3.02209247990733 -3.022092480
3.55981261057371 -4.329043380
0.395110099613277 6.969230986
1.13139856242072 11.503980499
-0.14393693329886 2.067013856
-1.45755302567908 -0.429239427
0.497444285567057 -7.228213516
-1.82643111553021 -5.046421118
3.04576720728022 14.666409914
-0.38957355089267 -2.745222687
0.605922005521
 2020-07-15
2020-07-28

Waktu
2020-08-11
2020-08-27
2020-09-09
2020-09-22
2020-10-05
2020-10-16

rn ANTM %
2020-11-03
2020-11-16
2020-11-27
2020-12-11
2021-01-04

5.R_IHSG + 0.0378
2021-01-15

%
Ab. Return