Date Price Open High Low Vol.

Change %
1/8/2023 50 50 50 50 3.80M 0.00%
1/7/2023 50 50 50 50 1.26M 0.00%
1/6/2023 50 50 52 50 19.51M 0.00%
1/5/2023 50 55 56 50 156.54M -7.41%
1/4/2023 54 59 69 52 264.24M -8.47%
1/3/2023 59 63 64 51 188.94M -6.35%
1/2/2023 63 70 76 60 367.87M -10.00%
1/1/2023 70 67 74 59 510.11M 6.06%
1/12/2022 66 71 73 63 234.34M -5.71%
1/11/2022 70 80 81 68 396.16M -12.50%
1/10/2022 80 86 90 73 1.05B -6.98%
1/9/2022 86 74 112 73 3.85B 16.22%
1/8/2022 74 75 89 73 2.11B 0.00%
1/7/2022 74 55 83 51 1.74B 34.55%
1/6/2022 55 69 76 54 1.06B -20.29%
1/5/2022 69 76 83 50 2.23B -9.21%
1/4/2022 76 89 94 71 936.98M -14.61%
1/3/2022 89 101 112 84 3.39B -14.42%
1/2/2022 104 74 130 71 7.22B 42.47%
1/1/2022 73 50 108 50 2.79B 46.00%
1/12/2021 50 50 50 50 61.30K 0.00%
1/11/2021 50 50 50 50 84.30K 0.00%
1/10/2021 50 50 50 50 246.90K 0.00%
1/9/2021 50 50 50 50 554.20K 0.00%
1/8/2021 50 50 50 50 87.70K 0.00%
1/7/2021 50 50 50 50 110.60K 0.00%
1/6/2021 50 50 50 50 117.30K 0.00%
1/5/2021 50 50 50 50 57.70K 0.00%
1/4/2021 50 50 50 50 508.10K 0.00%
1/3/2021 50 50 50 50 317.00K 0.00%
1/2/2021 50 50 50 50 532.40K 0.00%
1/1/2021 50 50 50 50 457.80K 0.00%
 Date PSKT (harga perusahaan) IHSG (harga pasar) RETURN PSKT RETURN IHSG
1/8/2023 50 6,953.26 Err:522 0.32%
1/7/2023 50 6,931.36 0.00% 4.05%
1/6/2023 50 6,661.88 0.00% 0.43%
1/5/2023 50 6,633.26 -7.41% -4.08%
1/4/2023 54 6,915.72 -8.47% 1.62%
1/3/2023 59 6,805.28 -6.35% -0.55%
1/2/2023 63 6,843.24 -10.00% 0.06%
1/1/2023 70 6,839.34 6.06% -0.16%
1/12/2022 66 6,850.62 -5.71% -3.26%
1/11/2022 70 7,081.31 -12.50% -0.25%
1/10/2022 80 7,098.89 -6.98% 0.83%
1/9/2022 86 7,040.80 16.22% -1.92%
1/8/2022 74 7,178.59 0.00% 3.27%
1/7/2022 74 6,951.12 34.55% 0.57%
1/6/2022 55 6,911.58 -20.29% -3.32%
1/5/2022 69 7,148.97 -9.21% -1.11%
1/4/2022 76 7,228.91 -14.61% 2.23%
1/3/2022 89 7,071.44 -14.42% 2.66%
1/2/2022 104 6,888.17 42.47% 3.88%
1/1/2022 73 6,631.15 46.00% 0.75%
1/12/2021 50 6,581.48 0.00% 0.73%
1/11/2021 50 6,533.93 0.00% -0.87%
1/10/2021 50 6,591.35 0.00% 4.84%
1/9/2021 50 6,286.94 0.00% 2.22%
1/8/2021 50 6,150.30 0.00% 1.32%
1/7/2021 50 6,070.04 0.00% 1.41%
1/6/2021 50 5,985.49 0.00% 0.64%
1/5/2021 50 5,947.46 0.00% -0.80%
1/4/2021 50 5,995.62 0.00% 0.17%
1/3/2021 50 5,985.52 0.00% -4.11%
1/2/2021 50 6,241.80 0.00% 6.47%
1/1/2021 50 5,862.35 RETURN PSKT
RETURN PSKT+1 RESIKO PSKT RESIKO IHSG
Err:522 STANDAR DEVISIASI BULANAN 15.06% 2.48%
100.00% STANDAR DEVISIASI TAHUNAN 52.18% 8.60%
100.00% BETA SAHAM 1.15
92.59%
91.53% RETURN ARITMATIK 0.95% RATA RATA
93.65% RETURN GEOMETRIK 0.00%
90.00% Return Disetahunkan 0%
106.06%
94.29% Uang keluar -50
87.50% uang masuk 50
93.02% Waktu (bulan) 31
116.22% Rate TVM 0.00%
100.00%
134.55% Waktu (tahun) 2.019
79.71% Rate (tahunan) 0%
90.79%
85.39%
85.58%
142.47%
146.00%
100.00%
100.00%
100.00%
100.00%
100.00%
100.00%
100.00%
100.00%
100.00%
100.00%
100.00%
1
RATA RATA
 Date Price Open High Low Vol. Change %
1/8/2023 6,953.26 6,931.08 7,008.49 6,823.75 370.59B 0.32%
1/7/2023 6,931.36 6,661.74 6,966.17 6,660.82 306.44B 4.05%
1/6/2023 6,661.88 6,633.26 6,744.64 6,578.76 268.60B 0.43%
1/5/2023 6,633.26 6,915.72 6,920.34 6,562.96 381.39B -4.08%
1/4/2023 6,915.72 6,805.28 6,971.91 6,735.19 190.75B 1.62%
1/3/2023 6,805.28 6,843.10 6,889.51 6,542.79 323.05B -0.55%
1/2/2023 6,843.24 6,838.92 6,961.92 6,781.23 324.33B 0.06%
1/1/2023 6,839.34 6,850.74 6,932.71 6,557.92 330.67B -0.16%
1/12/2022 6,850.62 7,081.19 7,090.28 6,641.81 341.62B -3.26%
1/11/2022 7,081.31 7,098.93 7,128.14 6,955.53 397.76B -0.25%
1/10/2022 7,098.89 7,040.80 7,135.91 6,747.38 424.48B 0.83%
1/9/2022 7,040.80 7,178.59 7,377.50 6,926.86 583.83B -1.92%
1/8/2022 7,178.59 6,951.12 7,230.11 6,902.63 526.65B 3.27%
1/7/2022 6,951.12 6,911.58 7,032.35 6,559.64 400.21B 0.57%
1/6/2022 6,911.58 7,130.60 7,258.00 6,859.60 488.88B -3.32%
1/5/2022 7,148.97 7,154.92 7,156.48 6,509.88 303.22B -1.11%
1/4/2022 7,228.91 7,093.70 7,355.30 7,040.49 414.23B 2.23%
1/3/2022 7,071.44 6,964.70 7,099.50 6,814.18 462.33B 2.66%
1/2/2022 6,888.17 6,657.79 6,929.91 6,648.08 405.29B 3.88%
1/1/2022 6,631.15 6,586.26 6,738.11 6,523.93 371.37B 0.75%
1/12/2021 6,581.48 6,544.52 6,688.38 6,484.58 437.38B 0.73%
1/11/2021 6,533.93 6,618.12 6,754.46 6,480.01 418.82B -0.87%
1/10/2021 6,591.35 6,269.24 6,687.13 6,202.91 396.07B 4.84%
1/9/2021 6,286.94 6,157.82 6,286.94 5,982.77 435.97B 2.22%
1/8/2021 6,150.30 6,098.01 6,263.54 5,938.41 421.90B 1.32%
1/7/2021 6,070.04 6,001.12 6,166.31 5,947.62 322.57B 1.41%
1/6/2021 5,985.49 6,002.48 6,134.88 5,884.92 398.06B 0.64%
1/5/2021 5,947.46 5,999.66 6,005.09 5,742.04 245.34B -0.80%
1/4/2021 5,995.62 5,988.02 6,115.62 5,883.52 281.33B 0.17%
1/3/2021 5,985.52 6,281.86 6,394.45 5,892.65 345.15B -4.11%
1/2/2021 6,241.80 5,856.78 6,314.56 5,735.47 305.61B 6.47%
1/1/2021 5,862.35 5,997.83 6,504.99 5,825.29 442.92B -1.95%
 Date Price Open High Low Vol. Change %
1/8/2023 0.022 0.01 0.039 0.01 222.00K 0.00%
1/7/2023 0.022 0.008 0.053 0.007 172.88K -30.94%
1/6/2023 0.032 0.042 0.054 0.022 273.00K -23.81%
1/5/2023 0.042 0.055 0.07 0.036 17.00K -23.64%
1/4/2023 0.055 0.042 0.06 0.03 189.00K 25.28%
1/3/2023 0.044 0.107 0.118 0.034 133.69K -58.90%
1/2/2023 0.107 0.16 0.162 0.107 115.38K -34.88%
1/1/2023 0.164 0.164 0.212 0.142 272.58K 2.37%
1/12/2022 0.16 0.241 0.25 0.158 61.54K -33.25%
1/11/2022 0.24 0.305 0.321 0.225 107.75K -18.39%
1/10/2022 0.294 0.307 0.378 0.293 1.03K -8.07%
1/9/2022 0.32 0.33 0.369 0.294 16.50K -6.28%
1/8/2022 0.341 0.246 0.341 0.246 22.30K 20.45%
1/7/2022 0.283 0.318 0.352 0.247 104.94K -14.79%
1/6/2022 0.333 0.476 0.502 0.296 60.04K -37.80%
1/5/2022 0.535 0.574 0.609 0.435 329.33K -8.50%
1/4/2022 0.584 0.529 0.681 0.529 152.89K 6.01%
1/3/2022 0.551 0.463 0.586 0.456 162.94K 26.34%
1/2/2022 0.436 0.391 0.454 0.365 27.89K 15.17%
1/1/2022 0.379 0.347 0.45 0.347 328.83K 11.46%
1/12/2021 0.34 0.316 0.349 0.294 23.51K 10.09%
1/11/2021 0.309 0.322 0.377 0.299 4.89K -11.94%
1/10/2021 0.351 0.281 0.401 0.279 127.58K 26.32%
1/9/2021 0.278 0.282 0.339 0.268 106.54K 3.64%
1/8/2021 0.268 0.264 0.298 0.253 199.41K -2.48%
1/7/2021 0.275 0.302 0.337 0.275 135.92K -11.55%
1/6/2021 0.31 0.322 0.371 0.282 457.44K 1.16%
1/5/2021 0.307 0.248 0.319 0.223 247.27K 27.21%
1/4/2021 0.241 0.257 0.293 0.233 40.10K -6.21%
1/3/2021 0.257 0.263 0.309 0.192 502.26K -3.33%
1/2/2021 0.266 0.28 0.31 0.255 432.14K -2.60%
1/1/2021 0.273 0.252 0.302 0.241 777.19K 24.19%