Adaro Energy Tbk. (ADRO)

Data Return Saham per Perusahaan Okt 2018 – Sep 2019 Satuan Harga (Rupiah)

1. Adaro Energy Tbk. (ADRO)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1840 0.002725 02-10-18 1845 0.002717 03-10-18 1865 0.01084

66

Tanggal Harga Return Tanggal Harga Return

04-10-18 1825 -0.02145 05-10-18 1810 -0.008219178 11-10-18 1720 -0.03371 12-10-18 1710 -0.005813953 18-10-18 1730 -0.01705 19-10-18 1700 -0.01734104 25-10-18 1650 -0.01198 26-10-18 1725 0.045454545 01-11-18 1645 -0.00303 02-11-18 1585 -0.036474164 08-11-18 1610 0.009404 09-11-18 1580 -0.01863354 15-11-18 1555 -0.00639 16-11-18 1545 -0.006430868 22-11-18 1285 -0.01908 23-11-18 1295 0.007782101 29-11-18 1280 0.01992 30-11-18 1285 0.00390625 06-12-18 1295 0.007782 07-12-18 1300 0.003861004 13-12-18 1280 0.01992 14-12-18 1285 0.00390625 20-12-18 1255 0.008032 21-12-18 1250 -0.003984064 27-12-18 1240 0.016393 28-12-18 1215 -0.02016129 03-01-19 1230 0.004082 04-01-19 1390 0.130081301 10-01-19 1405 0.007168 11-01-19 1405 0 17-01-19 1460 0 18-01-19 1485 0.017123288 24-01-19 1380 0 25-01-19 1395 0.010869565 31-01-19 1390 0.02963 01-02-19 1375 -0.010791367 07-02-19 1345 -0.01465 08-02-19 1305 -0.029739777

67

14-02-19 1240 -0.01587 15-02-19 1220 -0.016129032

21-02-19 1415 0.052045 22-02-19 1410 -0.003533569 28-02-19 1310 -0.04727 01-03-19 1310 0 07-03-19 1360 0 08-03-19 1390 0.022058824 14-03-19 1460 0.013889 15-03-19 1435 -0.017123288 21-03-19 1420 -0.00699 22-03-19 1415 -0.003521127 28-03-19 1340 -0.00741 29-03-19 1340 0 04-04-19 1275 -0.03774 05-04-19 1260 -0.011764706 11-04-19 1295 -0.00385 12-04-19 1300 0.003861004 18-04-19 1295 -0.00766 19-04-19 1295 0 25-04-19 1290 -0.01149 26-04-19 1290 0 02-05-19 1345 0.030651 03-05-19 1335 -0.007434944 09-05-19 1280 -0.01158 10-05-19 1265 -0.01171875 16-05-19 1160 -0.06073 17-05-19 1175 0.012931034 23-05-19 1280 0.036437 24-05-19 1260 -0.015625 30-05-19 1270 0 31-05-19 1295 0.019685039

06-06-19 1295 0 07-06-19 1295 0

13-06-19 1275 -0.00778 14-06-19 1235 -0.031372549 20-06-19 1265 -0.00784 21-06-19 1225 -0.031620553 27-06-19 1385 0.018382 28-06-19 1360 -0.018050542 04-07-19 1420 0.044118 05-07-19 1415 -0.003521127 11-07-19 1335 -0.00743 12-07-19 1280 -0.041198502 18-07-19 1300 0.015625 19-07-19 1295 -0.003846154 25-07-19 1250 -0.00398 26-07-19 1230 -0.016 01-08-19 1225 -0.03543 02-08-19 1175 -0.040816327 08-08-19 1100 -0.00452 09-08-19 1095 -0.004545455 15-08-19 1025 -0.02381 16-08-19 1030 0.004878049 22-08-19 1020 -0.00971 23-08-19 1085 0.06372549 29-08-19 1100 -0.00452 30-08-19 1125 0.022727273 05-09-19 1260 0.020243 06-09-19 1335 0.05952381 12-09-19 1435 -0.02381 13-09-19 1375 -0.041811847 19-09-19 1370 -0.02491 20-09-19 1400 0.02189781 26-09-19 1285 -0.01908 27-09-19 1315 0.023346304

68 2. AKR Corporindo Tbk. (AKRA)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 3960 0.079019 02-10-18 4070 0.027778 03-10-18 4060 -0.00246

69

Tanggal Harga Return Tanggal Harga Return 04-10-18 3890 -0.04187 05-10-18 3800 -0.02314

70

07-03-19 5500 0 08-03-19 5275 -0.04091

14-03-19 5350 0.004695 15-03-19 5350 0 21-03-19 4690 -0.00425 22-03-19 4600 -0.01919 28-03-19 4780 -0.00209 29-03-19 4730 -0.01046 04-04-19 4770 0 05-04-19 4730 -0.00839 11-04-19 4890 0.012422 12-04-19 4750 -0.02863 18-04-19 4750 0.030369 19-04-19 4750 0 25-04-19 4590 -0.0296 26-04-19 4480 -0.02397 02-05-19 4150 -0.06742 03-05-19 4130 -0.00482 09-05-19 4250 0.004728 10-05-19 4150 -0.02353 16-05-19 3960 -0.00752 17-05-19 3900 -0.01515 23-05-19 4000 -0.0172 24-05-19 4020 0.005 30-05-19 4010 0 31-05-19 3980 -0.00748

06-06-19 3980 0 07-06-19 3980 0

13-06-19 4510 0.071259 14-06-19 4380 -0.02882 20-06-19 4270 -0.00234 21-06-19 4240 -0.00703 27-06-19 4070 -0.00489 28-06-19 4090 0.004914 04-07-19 4260 0.002353 05-07-19 4150 -0.02582 11-07-19 4310 -0.02268 12-07-19 4300 -0.00232 18-07-19 4170 -0.00239 19-07-19 4290 0.028777 25-07-19 4090 0 26-07-19 4000 -0.022 01-08-19 4000 0 02-08-19 4060 0.015 08-08-19 3750 -0.00531 09-08-19 3830 0.021333 15-08-19 3970 -0.0075 16-08-19 3970 0 22-08-19 4060 0.015 23-08-19 4030 -0.00739 29-08-19 4250 -0.00235 30-08-19 4270 0.004706 05-09-19 4140 -0.02128 06-09-19 4140 0 12-09-19 4040 -0.01222 13-09-19 4030 -0.00248 19-09-19 3910 -0.01511 20-09-19 3910 0 26-09-19 3720 0 27-09-19 3690 -0.00806

71 3. Aneka Tambang Tbk. (ANTM)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 825 -0.02367 02-10-18 795 -0.03636 03-10-18 810 0.018868

72

Tanggal Harga Return Tanggal Harga Return 04-10-18 800 -0.01235 05-10-18 800 0

73

14-03-19 970 -0.00513 15-03-19 980 0.010309

21-03-19 960 0 22-03-19 960 0

28-03-19 885 -0.01667 29-03-19 890 0.00565 04-04-19 915 -0.01081 05-04-19 900 -0.01639 11-04-19 900 0.005587 12-04-19 880 -0.02222 18-04-19 885 -0.01117 19-04-19 885 0 25-04-19 870 -0.01136 26-04-19 875 0.005747 02-05-19 820 -0.05202 03-05-19 790 -0.03659 09-05-19 730 -0.04575 10-05-19 745 0.020548 16-05-19 685 -0.02143 17-05-19 670 -0.0219 23-05-19 740 0.042254 24-05-19 730 -0.01351 30-05-19 715 0 31-05-19 725 0.013986

06-06-19 725 0 07-06-19 725 0

13-06-19 780 -0.00637 14-06-19 790 0.012821 20-06-19 805 0.012579 21-06-19 800 -0.00621 27-06-19 830 0.006061 28-06-19 845 0.018072 04-07-19 820 0.006135 05-07-19 810 -0.0122 11-07-19 850 0.036585 12-07-19 845 -0.00588 18-07-19 950 0.055556 19-07-19 940 -0.01053 25-07-19 930 -0.01587 26-07-19 890 -0.04301 01-08-19 925 -0.0107 02-08-19 900 -0.02703 08-08-19 1020 0.014925 09-08-19 1065 0.044118 15-08-19 1120 0.009009 16-08-19 1120 0 22-08-19 1040 -0.02804 23-08-19 1015 -0.02404 29-08-19 1055 0.004762 30-08-19 1070 0.014218 05-09-19 1100 0 06-09-19 1075 -0.02273 12-09-19 1120 -0.00444 13-09-19 1070 -0.04464 19-09-19 1045 -0.01878 20-09-19 1065 0.019139 26-09-19 1015 0.00495 27-09-19 990 -0.02463

74 4. Astra International Tbk. (ASII)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return

01-10-18 7325 -0.0034 02-10-18 7200 -0.01706 03-10-18 7200 0 08-10-18 6850 -0.01439 09-10-18 7025 0.025547 10-10-18 6950 -0.010676157 15-10-18 6850 0 16-10-18 6975 0.018248 17-10-18 7025 0.007168459 22-10-18 7275 -0.00342 23-10-18 7350 0.010309 24-10-18 7300 -0.006802721 29-10-18 7500 0.010101 30-10-18 7700 0.026667 31-10-18 7900 0.025974026 05-11-18 8250 0.009174 06-11-18 8100 -0.01818 07-11-18 8225 0.015432099

75

29-07-19 7175 0.014134 30-07-19 7275 0.013937 31-07-19 7000 -0.037800687 05-08-19 6925 -0.0212 06-08-19 6750 -0.02527 07-08-19 6725 -0.003703704

Tanggal Harga Return Tanggal Harga Return 04-10-18 7075 -0.01736 05-10-18 6950 -0.01767

76

07-03-19 7325 0 08-03-19 7150 -0.02389

14-03-19 7200 0.010526 15-03-19 7325 0.017361 21-03-19 7250 -0.00344 22-03-19 7225 -0.00345 28-03-19 7100 -0.01045 29-03-19 7300 0.028169 04-04-19 7550 0.016835 05-04-19 7650 0.013245 11-04-19 7525 -0.01634 12-04-19 7525 0 18-04-19 7850 0.012903 19-04-19 7850 0 25-04-19 7550 -0.01307 26-04-19 7650 0.013245 02-05-19 7475 -0.01967 03-05-19 7425 -0.00669 09-05-19 7150 -0.03378 10-05-19 7175 0.003497 16-05-19 6775 -0.02518 17-05-19 6700 -0.01107 23-05-19 7100 0.014286 24-05-19 7175 0.010563 30-05-19 7200 0 31-05-19 7450 0.034722

06-06-19 7450 0 07-06-19 7450 0

13-06-19 7500 0 14-06-19 7425 -0.01 20-06-19 7600 -0.00654 21-06-19 7450 -0.01974 27-06-19 7375 0.017241 28-06-19 7450 0.010169 04-07-19 7250 -0.00344 05-07-19 7150 -0.01379 11-07-19 7525 0.010067 12-07-19 7450 -0.00997 18-07-19 7150 0.007042 19-07-19 7100 -0.00699 25-07-19 7300 0.017422 26-07-19 7075 -0.03082 01-08-19 7025 0.003571 02-08-19 7075 0.007117 08-08-19 6900 0.026022 09-08-19 6775 -0.01812 15-08-19 6525 -0.02247 16-08-19 6500 -0.00383 22-08-19 6325 -0.00394 23-08-19 6575 0.039526 29-08-19 6425 -0.00388 30-08-19 6675 0.038911 05-09-19 6700 0.030769 06-09-19 6750 0.007463 12-09-19 6750 -0.02527 13-09-19 6750 0 19-09-19 6600 -0.01493 20-09-19 6575 -0.00379 26-09-19 6700 0.030769 27-09-19 6650 -0.00746

77 5. Bank Central Asia Tbk. (BBCA)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 23950 -0.00828 02-10-18 23950 0 03-10-18 23925 -0.00104 27-05-19 28425 0.013369 28-05-19 28675 0.008795 29-05-19 28700 0.000872 03-06-19 29100 0 04-06-19 29100 0 05-06-19 29100 0 10-06-19 29400 0.010309 11-06-19 29550 0.005102 12-06-19 29225 -0.011 17-06-19 28975 -0.00086 18-06-19 29500 0.018119 19-06-19 29700 0.00678

78

Tanggal Harga Return Tanggal Harga Return 04-10-18 23600 -0.01358 05-10-18 23050 -0.02331 11-10-18 22725 -0.02781 12-10-18 23250 0.023102 18-10-18 23600 -0.01769 19-10-18 23375 -0.00953 25-10-18 22900 0.011038 26-10-18 23600 0.030568 01-11-18 23800 0.006342 02-11-18 24000 0.008403 08-11-18 24000 -0.00415 09-11-18 24000 0 15-11-18 24175 0.005198 16-11-18 24825 0.026887 22-11-18 25100 0.012097 23-11-18 25100 0 17-01-19 26650 0.008515 18-01-19 27125 0.017824 24-01-19 27300 -0.00727 25-01-19 27500 0.007326

79

07-03-19 27450 0 08-03-19 27200 -0.00911

14-03-19 27400 -0.00364 15-03-19 27700 0.010949 21-03-19 27375 0.000914 22-03-19 27425 0.001826 28-03-19 27350 -0.00273 29-03-19 27550 0.007313 04-04-19 27700 0.007273 05-04-19 27650 -0.00181 11-04-19 27400 -0.00814 12-04-19 27500 0.00365 18-04-19 28125 0.023658 19-04-19 28125 0 25-04-19 27975 -0.00622 26-04-19 28100 0.004468 02-05-19 28425 -0.0113 03-05-19 28375 -0.00176 09-05-19 28150 -0.01228 10-05-19 28050 -0.00355 16-05-19 26400 -0.03297 17-05-19 25900 -0.01894 23-05-19 28025 0.026557 24-05-19 28050 0.000892 30-05-19 28700 0 31-05-19 29100 0.013937 06-06-19 29100 0 07-06-19 29100 0 13-06-19 29025 -0.00684 14-06-19 29000 -0.00086 20-06-19 29550 -0.00505 21-06-19 29400 -0.00508 27-06-19 29675 0.011935 28-06-19 29975 0.01011 04-07-19 29950 -0.00167 05-07-19 29850 -0.00334 11-07-19 30125 0.004167 12-07-19 30050 -0.00249 18-07-19 30725 -0.00081 19-07-19 31000 0.00895 25-07-19 31250 0 26-07-19 30975 -0.0088 01-08-19 31050 0.003231 02-08-19 30825 -0.00725 08-08-19 30025 -0.00083 09-08-19 30325 0.009992 15-08-19 30000 -0.00166 16-08-19 29800 -0.00667 22-08-19 30000 0.004184 23-08-19 29975 -0.00083 29-08-19 30025 0.001668 30-08-19 30500 0.01582 05-09-19 30200 0.003322 06-09-19 30125 -0.00248 12-09-19 30100 -0.01311 13-09-19 30150 0.001661 19-09-19 30150 -0.00166 20-09-19 29950 -0.00663 26-09-19 30300 0.021061 27-09-19 30350 0.00165

80 6. Bank Negara Indonesia (Persero) Tbk. (BBNI)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 7500 0.013514 02-10-18 7275 -0.03 03-10-18 7250 -0.00344

81

Tanggal Harga Return Tanggal Harga Return 04-10-18 6900 -0.04828 05-10-18 6875 -0.00362

82

07-03-19 8800 0 08-03-19 8675 -0.0142

14-03-19 8825 0.026163 15-03-19 9075 0.028329 21-03-19 9525 0.024194 22-03-19 9600 0.007874 28-03-19 9425 0.008021 29-03-19 9400 -0.00265 04-04-19 9700 0.023747 05-04-19 9725 0.002577 11-04-19 9625 -0.00773 12-04-19 9675 0.005195 18-04-19 9850 0.015464 19-04-19 9850 0 25-04-19 9600 -0.02041 26-04-19 9650 0.005208 02-05-19 9425 -0.01823 03-05-19 9250 -0.01857 09-05-19 8575 -0.02 10-05-19 8600 0.002915 16-05-19 8175 -0.00608 17-05-19 8100 -0.00917 23-05-19 8500 0.024096 24-05-19 8650 0.017647 30-05-19 8150 0 31-05-19 8400 0.030675

06-06-19 8400 0 07-06-19 8400 0

13-06-19 8650 0.005814 14-06-19 8500 -0.01734 20-06-19 8800 -0.01124 21-06-19 8850 0.005682 27-06-19 8900 0.00565 28-06-19 9200 0.033708 04-07-19 9375 0.005362 05-07-19 9200 -0.01867 11-07-19 9250 0.010929 12-07-19 9200 -0.00541 18-07-19 8875 -0.01934 19-07-19 8900 0.002817 25-07-19 8500 0.008902 26-07-19 8425 -0.00882 01-08-19 8250 -0.02655 02-08-19 8100 -0.01818 08-08-19 8125 0.031746 09-08-19 7925 -0.02462 15-08-19 8025 -0.00926 16-08-19 7925 -0.01246 22-08-19 7600 0.0033 23-08-19 7625 0.003289 29-08-19 7525 -0.00987 30-08-19 7700 0.023256 05-09-19 7525 0.013468 06-09-19 7600 0.009967 12-09-19 7875 -0.01563 13-09-19 7850 -0.00317 19-09-19 7775 -0.01582 20-09-19 7650 -0.01608 26-09-19 7550 0.010033 27-09-19 7425 -0.01656

83 7. Bank Rakyat Indonesia (Persero) Tbk. (BBRI)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 3180 0.009524 02-10-18 3110 -0.02201 03-10-18 3100 -0.00322

84

Tanggal Harga Return Tanggal Harga Return 04-10-18 3000 -0.03226 05-10-18 2980 -0.00667

85

07-03-19 3900 0 08-03-19 3850 -0.01282

14-03-19 3840 0.013193 15-03-19 3950 0.028646 21-03-19 3990 0 22-03-19 4050 0.015038 28-03-19 4070 0.004938 29-03-19 4110 0.009828 04-04-19 4220 0.016867 05-04-19 4270 0.011848 11-04-19 4300 -0.00232 12-04-19 4310 0.002326 18-04-19 4460 0.02765 19-04-19 4460 0 25-04-19 4330 -0.01591 26-04-19 4330 0 02-05-19 4370 0 03-05-19 4380 0.002288 09-05-19 4120 -0.0237 10-05-19 4120 0 16-05-19 3860 -0.00771 17-05-19 3790 -0.01813 23-05-19 3850 0.02122 24-05-19 3850 0 30-05-19 3940 0 31-05-19 4100 0.040609

06-06-19 4100 0 07-06-19 4100 0

13-06-19 4200 -0.00238 14-06-19 4230 0.007143 20-06-19 4310 0.004662 21-06-19 4360 0.011601 27-06-19 4380 0.004587 28-06-19 4360 -0.00457 04-07-19 4390 -0.00227 05-07-19 4400 0.002278 11-07-19 4510 0.008949 12-07-19 4510 0 18-07-19 4450 -0.01549 19-07-19 4480 0.006742 25-07-19 4460 0.002247 26-07-19 4440 -0.00448 01-08-19 4450 -0.0067 02-08-19 4450 0 08-08-19 4290 0.009412 09-08-19 4330 0.009324 15-08-19 4250 -0.01848 16-08-19 4210 -0.00941 22-08-19 4070 0.004938 23-08-19 4080 0.002457 29-08-19 4200 0.002387 30-08-19 4270 0.016667 05-09-19 4220 0.014423 06-09-19 4270 0.011848 12-09-19 4280 0.007059 13-09-19 4310 0.007009 19-09-19 4220 -0.00472 20-09-19 4160 -0.01422 26-09-19 4210 0.031863 27-09-19 4180 -0.00713

86 8. Bank Tabungan Negara (Persero) Tbk. (BBTN)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 2630 0 02-10-18 2540 -0.03422 03-10-18 2540 0

87

Tanggal Harga Return Tanggal Harga Return 04-10-18 2400 -0.05512 05-10-18 2410 0.004167

88

07-03-19 2350 0 08-03-19 2270 -0.03404

14-03-19 2410 0.052402 15-03-19 2440 0.012448 21-03-19 2520 0.05 22-03-19 2530 0.003968 28-03-19 2490 0.020492 29-03-19 2450 -0.01606 04-04-19 2370 0.008511 05-04-19 2390 0.008439 11-04-19 2350 -0.02083 12-04-19 2400 0.021277 18-04-19 2620 0.015504 19-04-19 2620 0 25-04-19 2450 -0.03922 26-04-19 2510 0.02449 02-05-19 2490 -0.01581 03-05-19 2480 -0.00402 09-05-19 2350 -0.02893 10-05-19 2390 0.017021 16-05-19 2250 -0.01316 17-05-19 2240 -0.00444 23-05-19 2370 0.017167 24-05-19 2380 0.004219 30-05-19 2420 0 31-05-19 2470 0.020661

06-06-19 2470 0 07-06-19 2470 0

13-06-19 2650 0.027132 14-06-19 2650 0 20-06-19 2710 -0.01095 21-06-19 2670 -0.01476 27-06-19 2450 -0.05769 28-06-19 2460 0.004082 04-07-19 2450 0 05-07-19 2430 -0.00816 11-07-19 2460 0.004082 12-07-19 2430 -0.0122 18-07-19 2420 -0.01224 19-07-19 2430 0.004132 25-07-19 2420 0 26-07-19 2400 -0.00826 01-08-19 2400 -0.02439 02-08-19 2320 -0.03333 08-08-19 2330 0.013043 09-08-19 2330 0 15-08-19 2270 -0.00873 16-08-19 2310 0.017621 22-08-19 2180 0.004608 23-08-19 2190 0.004587 29-08-19 2030 -0.02404 30-08-19 2000 -0.01478 05-09-19 2100 0.019417 06-09-19 2100 0 12-09-19 2210 0.013761 13-09-19 2190 -0.00905 19-09-19 2260 -0.00441 20-09-19 2260 0 26-09-19 2160 -0.01818 27-09-19 2080 -0.03704

89 9. Bank Mandiri (Persero) Tbk. (BMRI)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 6700 -0.00372 02-10-18 6450 -0.03731 03-10-18 6500 0.007752

90

Tanggal Harga Return Tanggal Harga Return 04-10-18 6225 -0.04231 05-10-18 6275 0.008032

91

07-03-19 7075 0 08-03-19 6900 -0.02473

14-03-19 6900 0.029851 15-03-19 7100 0.028986 21-03-19 7475 0.010135 22-03-19 7450 -0.00334 28-03-19 7375 0.020761 29-03-19 7475 0.013559 04-04-19 7675 0.03367 05-04-19 7550 -0.01629 11-04-19 7400 -0.01987 12-04-19 7325 -0.01014 18-04-19 7800 0.022951 19-04-19 7800 0 25-04-19 7650 -0.00326 26-04-19 7725 0.009804 02-05-19 7700 -0.00324 03-05-19 7650 -0.00649 09-05-19 7500 -0.00332 10-05-19 7475 -0.00333 16-05-19 7350 -0.0101 17-05-19 7075 -0.03741 23-05-19 7575 0.037671 24-05-19 7700 0.016502 30-05-19 7550 0 31-05-19 7675 0.016556

06-06-19 7675 0 07-06-19 7675 0

13-06-19 7825 -0.00635 14-06-19 7825 0 20-06-19 7950 -0.00313 21-06-19 7975 0.003145 27-06-19 8000 0.006289 28-06-19 8025 0.003125 04-07-19 8025 0 05-07-19 7825 -0.02492 11-07-19 8000 0.006289 12-07-19 8075 0.009375 18-07-19 7850 -0.01567 19-07-19 7875 0.003185 25-07-19 7800 0.012987 26-07-19 7750 -0.00641 01-08-19 7775 -0.02508 02-08-19 7675 -0.01286 08-08-19 7500 0.020408 09-08-19 7450 -0.00667 15-08-19 7400 -0.01333 16-08-19 7375 -0.00338 22-08-19 7225 0 23-08-19 7175 -0.00692 29-08-19 7075 0.003546 30-08-19 7250 0.024735 05-09-19 6975 0.00722 06-09-19 7050 0.010753 12-09-19 7150 0 13-09-19 7200 0.006993 19-09-19 7100 -0.01389 20-09-19 7075 -0.00352 26-09-19 7100 0.028986 27-09-19 6975 -0.01761

92 10. Barito Pacific Tbk. (BRPT)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 365 -0.00815 02-10-18 349 -0.04384 03-10-18 341 -0.02292

93

Tanggal Harga Return Tanggal Harga Return 04-10-18 324 -0.04985 05-10-18 325 0.003086

94

07-03-19 616 0 08-03-19 608 -0.01299

14-03-19 630 0.046512 15-03-19 660 0.047619 21-03-19 690 0.045455 22-03-19 688 -0.0029 28-03-19 716 0.019943 29-03-19 712 -0.00559 04-04-19 716 -0.00831 05-04-19 712 -0.00559 11-04-19 786 0.020779 12-04-19 808 0.02799 18-04-19 818 0.012376 19-04-19 818 0 25-04-19 822 -0.00243 26-04-19 824 0.002433 02-05-19 820 0.01737 03-05-19 814 -0.00732

09-05-19 798 0 10-05-19 798 0

16-05-19 730 -0.02406 17-05-19 736 0.008219 23-05-19 724 -0.01093 24-05-19 726 0.002762 30-05-19 710 0 31-05-19 660 -0.07042

06-06-19 660 0 07-06-19 660 0

13-06-19 660 -0.02941 14-06-19 684 0.036364 20-06-19 628 -0.04268 21-06-19 640 0.019108 27-06-19 648 -0.0152 28-06-19 642 -0.00926 04-07-19 682 0.008876 05-07-19 680 -0.00293 11-07-19 680 0.008902 12-07-19 732 0.076471 18-07-19 738 0 19-07-19 754 0.02168 25-07-19 760 -0.01554 26-07-19 738 -0.02895 01-08-19 770 -0.00773 02-08-19 754 -0.02078 08-08-19 765 0.0625 09-08-19 785 0.026144 15-08-19 730 -0.01351 16-08-19 735 0.006849 22-08-19 720 0 23-08-19 725 0.006944 29-08-19 915 0.005495 30-08-19 905 -0.01093 05-09-19 1000 -0.03846 06-09-19 1075 0.075 12-09-19 1050 -0.03226 13-09-19 1040 -0.00952 19-09-19 1030 -0.00483 20-09-19 1000 -0.02913 26-09-19 995 0.005051 27-09-19 995 0

95 11. Bumi Serpong Damai Tbk. (BSDE)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1165 0.008658 02-10-18 1120 -0.03863 03-10-18 1095 -0.02232

96

Tanggal Harga Return Tanggal Harga Return 04-10-18 1035 -0.05479 05-10-18 1005 -0.02899

97

07-03-19 1360 0 08-03-19 1320 -0.02941

14-03-19 1350 -0.00369 15-03-19 1355 0.003704 21-03-19 1450 0.035714 22-03-19 1455 0.003448 28-03-19 1415 -0.04714 29-03-19 1420 0.003534 04-04-19 1465 0.02807 05-04-19 1470 0.003413 11-04-19 1420 0.007092 12-04-19 1425 0.003521 18-04-19 1445 0.024823 19-04-19 1445 0 25-04-19 1395 -0.05102 26-04-19 1415 0.014337 02-05-19 1390 -0.03136 03-05-19 1325 -0.04676 09-05-19 1265 -0.01172 10-05-19 1250 -0.01186 16-05-19 1185 -0.02066 17-05-19 1150 -0.02954 23-05-19 1275 0.049383 24-05-19 1275 0 30-05-19 1310 0 31-05-19 1350 0.030534

06-06-19 1350 0 07-06-19 1350 0

13-06-19 1400 0.03321 14-06-19 1390 -0.00714 20-06-19 1545 0.033445 21-06-19 1535 -0.00647 27-06-19 1535 0.013201 28-06-19 1535 0 04-07-19 1545 0.019802 05-07-19 1525 -0.01294 11-07-19 1500 0.013514 12-07-19 1500 0 18-07-19 1485 0 19-07-19 1495 0.006734 25-07-19 1400 -0.00709 26-07-19 1340 -0.04286 01-08-19 1385 -0.02465 02-08-19 1335 -0.0361 08-08-19 1395 0.07722 09-08-19 1370 -0.01792 15-08-19 1345 -0.01825 16-08-19 1350 0.003717 22-08-19 1350 0.018868 23-08-19 1400 0.037037 29-08-19 1350 -0.02174 30-08-19 1350 0 05-09-19 1340 0.011321 06-09-19 1325 -0.01119 12-09-19 1370 0.01107 13-09-19 1350 -0.0146 19-09-19 1405 0 20-09-19 1415 0.007117 26-09-19 1390 0.02583 27-09-19 1360 -0.02158

98 12. XL Axiata Tbk. (EXCL)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 2800 0.014493 02-10-18 2750 -0.01786 03-10-18 2860 0.04

99

Tanggal Harga Return Tanggal Harga Return 04-10-18 2790 -0.02448 05-10-18 2870 0.028674

100

07-03-19 2420 0 08-03-19 2350 -0.02893

14-03-19 2560 -0.0229 15-03-19 2590 0.011719 21-03-19 2680 -0.00741 22-03-19 2660 -0.00746

28-03-19 2680 0 29-03-19 2680 0

04-04-19 2630 -0.01866 05-04-19 2640 0.003802 11-04-19 2670 0.034884 12-04-19 2810 0.052434 18-04-19 2850 0.032609 19-04-19 2850 0 25-04-19 2860 -0.00348 26-04-19 2870 0.003497 02-05-19 2780 -0.04795 03-05-19 2780 0 09-05-19 2960 0 10-05-19 2930 -0.01014 16-05-19 2560 -0.03396 17-05-19 2540 -0.00781 23-05-19 2740 0.037879 24-05-19 2790 0.018248 30-05-19 2900 0 31-05-19 2860 -0.01379

06-06-19 2860 0 07-06-19 2860 0

13-06-19 2860 -0.01379 14-06-19 2860 0 20-06-19 2990 0.013559 21-06-19 2900 -0.0301 27-06-19 2920 0 28-06-19 2980 0.020548 04-07-19 2850 -0.0035 05-07-19 2900 0.017544 11-07-19 2900 0.00346 12-07-19 2860 -0.01379 18-07-19 3110 0.043624 19-07-19 3110 0 25-07-19 3250 0.041667 26-07-19 3170 -0.02462 01-08-19 3280 0.01548 02-08-19 3260 -0.0061 08-08-19 3350 0.015152 09-08-19 3310 -0.01194 15-08-19 3320 -0.0119 16-08-19 3250 -0.02108 22-08-19 3350 0.024465 23-08-19 3330 -0.00597 29-08-19 3390 0.018018 30-08-19 3480 0.026549 05-09-19 3520 0.005714 06-09-19 3270 -0.07102 12-09-19 3350 0.024465 13-09-19 3450 0.029851 19-09-19 3470 -0.00857 20-09-19 3410 -0.01729 26-09-19 3500 0.060606 27-09-19 3500 0

101 13. Gudang Garam Tbk. (GGRM)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 73500 -0.00743 02-10-18 74300 0.010884 03-10-18 73000 -0.0175 14-01-19 83625 0.004203 15-01-19 84000 0.004484 16-01-19 84300 0.003571 21-01-19 82775 -0.01341 22-01-19 82800 0.000302 23-01-19 81900 -0.01087 28-01-19 84700 0.000591 29-01-19 82750 -0.02302 30-01-19 83000 0.003021 04-02-19 81000 -0.0241 05-02-19 81000 0 06-02-19 81500 0.006173 11-02-19 81000 0.001236 12-02-19 80775 -0.00278 13-02-19 82575 0.022284 18-02-19 85000 0.013413 19-02-19 85000 0 20-02-19 83700 -0.01529 25-02-19 82500 0.008866 26-02-19 84500 0.024242 27-02-19 86600 0.024852 04-03-19 94400 0.029163 05-03-19 90075 -0.04582 06-03-19 92000 0.021371 11-03-19 91775 0.019722 12-03-19 91950 0.001907 13-03-19 92250 0.003263 18-03-19 91500 -0.01401 19-03-19 89950 -0.01694 20-03-19 90000 0.000556

102

Tanggal Harga Return Tanggal Harga Return 04-10-18 72100 -0.01233 05-10-18 71775 -0.00451 22-11-18 80200 0.010394 23-11-18 80500 0.003741 29-11-18 83525 0.013653 30-11-18 82000 -0.01826 06-12-18 81525 0.008661 07-12-18 83825 0.028212 13-12-18 82450 0.018215 14-12-18 82800 0.004245 20-12-18 82600 -0.009 21-12-18 82825 0.002724 27-12-18 84100 0 28-12-18 83625 -0.00565 03-01-19 83075 -0.00895 04-01-19 83500 0.005116 10-01-19 82350 0.017923 11-01-19 83275 0.011233 17-01-19 84150 -0.00178 18-01-19 83900 -0.00297 24-01-19 82550 0.007937 25-01-19 84650 0.025439 31-01-19 83650 0.007831 01-02-19 83000 -0.00777 07-02-19 81300 -0.00245 08-02-19 80900 -0.00492 14-02-19 83000 0.005147 15-02-19 83875 0.010542 21-02-19 83000 -0.00836 22-02-19 81775 -0.01476 28-02-19 85400 -0.01386 01-03-19 91725 0.074063

103

07-03-19 92000 0 08-03-19 90000 -0.02174

14-03-19 91050 -0.01301 15-03-19 92800 0.01922 21-03-19 87400 -0.02889 22-03-19 84500 -0.03318 28-03-19 84175 -0.00561 29-03-19 83200 -0.01158 04-04-19 80900 -0.02088 05-04-19 79150 -0.02163 11-04-19 77450 -0.00705 12-04-19 77375 -0.00097 18-04-19 79100 -0.04034 19-04-19 79100 0 25-04-19 80000 -0.02081 26-04-19 82950 0.036875 02-05-19 81650 -0.03344 03-05-19 80800 -0.01041 09-05-19 84050 0.024688 10-05-19 83325 -0.00863 16-05-19 80550 -0.00124 17-05-19 79725 -0.01024 23-05-19 78300 -0.00382 24-05-19 79075 0.009898 30-05-19 80125 0 31-05-19 80475 0.004368 06-06-19 80475 0 07-06-19 80475 0 13-06-19 79000 -0.00971 14-06-19 77500 -0.01899 20-06-19 77200 -0.01373 21-06-19 76000 -0.01554 27-06-19 77100 0.002601 28-06-19 76875 -0.00292 04-07-19 78225 0.006433 05-07-19 77200 -0.0131 11-07-19 76375 -0.00033 12-07-19 74000 -0.0311 18-07-19 77225 0.00783 19-07-19 79300 0.02687 25-07-19 76325 -0.02147 26-07-19 74950 -0.01802 01-08-19 74625 -0.01159 02-08-19 74800 0.002345 08-08-19 74000 0.010929 09-08-19 73625 -0.00507 15-08-19 73825 0.014428 16-08-19 76500 0.036234 22-08-19 76000 -0.00751 23-08-19 76475 0.00625 29-08-19 73150 -0.01845 30-08-19 69475 -0.05024 05-09-19 67275 -0.01211 06-09-19 67700 0.006317 12-09-19 68275 -0.01158 13-09-19 68800 0.007689 19-09-19 55150 -0.00496 20-09-19 54600 -0.00997 26-09-19 54025 0.038443 27-09-19 52500 -0.02823

104 14. H.M. Sampoerna Tbk. (HMSP)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 3770 -0.02078 02-10-18 3750 -0.00531 03-10-18 3720 -0.008

105

Tanggal Harga Return Tanggal Harga Return 04-10-18 3710 -0.00269 05-10-18 3740 0.008086

106

07-03-19 3790 0 08-03-19 3770 -0.00528

14-03-19 3790 -0.01044 15-03-19 3850 0.015831 21-03-19 3760 0.005348 22-03-19 3800 0.010638 28-03-19 3780 0.002653 29-03-19 3790 0.002646 04-04-19 3770 -0.00789 05-04-19 3740 -0.00796 11-04-19 3560 -0.00559 12-04-19 3610 0.014045 18-04-19 3630 -0.02681 19-04-19 3630 0 25-04-19 3390 -0.01453 26-04-19 3370 -0.0059 02-05-19 3390 -0.03143 03-05-19 3360 -0.00885 09-05-19 3550 0.056548 10-05-19 3510 -0.01127 16-05-19 3350 -0.01471 17-05-19 3300 -0.01493 23-05-19 3280 0.006135 24-05-19 3290 0.003049 30-05-19 3300 0 31-05-19 3380 0.024242

06-06-19 3380 0 07-06-19 3380 0

13-06-19 3380 0 14-06-19 3340 -0.01183 20-06-19 3270 -0.02679 21-06-19 3250 -0.00612 27-06-19 3190 0 28-06-19 3140 -0.01567 04-07-19 3160 0.012821 05-07-19 3270 0.03481 11-07-19 3120 -0.00637 12-07-19 3030 -0.02885 18-07-19 3070 -0.00325 19-07-19 3150 0.026059 25-07-19 3010 -0.01311 26-07-19 2910 -0.03322 01-08-19 3040 0.0033 02-08-19 3000 -0.01316 08-08-19 2940 0.013793 09-08-19 2900 -0.01361 15-08-19 2850 0 16-08-19 3020 0.059649 22-08-19 2880 -0.02041 23-08-19 2860 -0.00694 29-08-19 2830 -0.03082 30-08-19 2690 -0.04947 05-09-19 2630 -0.01498 06-09-19 2690 0.022814 12-09-19 2820 0.014388 13-09-19 2800 -0.00709 19-09-19 2350 -0.00844 20-09-19 2350 0 26-09-19 2330 0.017467 27-09-19 2300 -0.01288

107 15. Indofood CBP Sukses Makmur Tbk. (ICBP)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 8825 0 02-10-18 8950 0.014164 03-10-18 8825 -0.01397

108

24-06-19 9950 -0.00748 25-06-19 10000 0.005025 26-06-19 10050 0.005 01-07-19 10125 -0.00246 02-07-19 10125 0 03-07-19 10125 0 08-07-19 10025 -0.00743 09-07-19 10100 0.007481 10-07-19 10125 0.002475 15-07-19 10375 0.009732 16-07-19 10425 0.004819 17-07-19 10625 0.019185 22-07-19 10650 -0.01843 23-07-19 10725 0.007042 24-07-19 10575 -0.01399

Tanggal Harga Return Tanggal Harga Return 04-10-18 8825 0 05-10-18 8800 -0.00283 20-12-18 10475 0.026961 21-12-18 10525 0.004773 27-12-18 10700 0.043902 28-12-18 10450 -0.02336 03-01-19 10575 0.016827 04-01-19 10600 0.002364 10-01-19 10150 -0.00976 11-01-19 10150 0

109

07-03-19 10250 0 08-03-19 10250 0

14-03-19 10375 0.002415 15-03-19 10425 0.004819 21-03-19 10375 0 22-03-19 10325 -0.00482 28-03-19 9275 0.013661 29-03-19 9325 0.005391 04-04-19 9050 0.005556 05-04-19 9075 0.002762 11-04-19 9050 -0.02688 12-04-19 9050 0 18-04-19 9100 0.002755 19-04-19 9100 0 25-04-19 9075 -0.01359 26-04-19 9175 0.011019 02-05-19 9700 -0.00257 03-05-19 9625 -0.00773 09-05-19 9675 -0.00258 10-05-19 9825 0.015504 16-05-19 9500 -0.00262 17-05-19 9300 -0.02105 23-05-19 9725 0.023684 24-05-19 9700 -0.00257 30-05-19 9725 0 31-05-19 9800 0.007712

06-06-19 9800 0 07-06-19 9800 0

13-06-19 10000 -0.01478 14-06-19 9975 -0.0025 20-06-19 10150 0.002469 21-06-19 10025 -0.01232 27-06-19 10150 0.00995 28-06-19 10150 0 04-07-19 10100 -0.00247 05-07-19 10100 0 11-07-19 10250 0.012346 12-07-19 10275 0.002439 18-07-19 10725 0.009412 19-07-19 10850 0.011655 25-07-19 10700 0.01182 26-07-19 10575 -0.01168 01-08-19 10700 0 02-08-19 10850 0.014019 08-08-19 11175 -0.00445 09-08-19 11300 0.011186 15-08-19 11500 0.013216 16-08-19 11625 0.01087 22-08-19 11825 0.002119 23-08-19 11775 -0.00423 29-08-19 12000 0.014799 30-08-19 12050 0.004167 05-09-19 12000 0 06-09-19 11900 -0.00833 12-09-19 11925 -0.00209 13-09-19 11600 -0.02725 19-09-19 11900 0.002105 20-09-19 11950 0.004202 26-09-19 12000 0.016949 27-09-19 11950 -0.00417

110 16. Vale Indonesia Tbk. (INCO)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 3600 -0.02965 02-10-18 3450 -0.04167 03-10-18 3400 -0.01449

111

Tanggal Harga Return Tanggal Harga Return 04-10-18 3420 0.005882 05-10-18 3540 0.035088

112

07-03-19 3890 0 08-03-19 3650 -0.0617

14-03-19 3590 -0.00554 15-03-19 3650 0.016713 21-03-19 3600 0.008403 22-03-19 3570 -0.00833 28-03-19 3340 -0.01183 29-03-19 3390 0.01497 04-04-19 3460 -0.0086 05-04-19 3460 0 11-04-19 3370 0.036923 12-04-19 3360 -0.00297 18-04-19 3180 -0.03049 19-04-19 3180 0 25-04-19 3000 -0.03537 26-04-19 3050 0.016667 02-05-19 2970 -0.02623 03-05-19 2940 -0.0101 09-05-19 2860 -0.01718 10-05-19 2850 -0.0035 16-05-19 2550 -0.02672 17-05-19 2470 -0.03137 23-05-19 2620 0.007692 24-05-19 2690 0.026718 30-05-19 2680 0 31-05-19 2700 0.007463

06-06-19 2700 0 07-06-19 2700 0

13-06-19 2880 -0.02041 14-06-19 2870 -0.00347 20-06-19 2940 0.003413 21-06-19 2880 -0.02041 27-06-19 3150 0.032787 28-06-19 3120 -0.00952 04-07-19 2940 0.003413 05-07-19 2880 -0.02041 11-07-19 3050 0.044521 12-07-19 3000 -0.01639 18-07-19 3180 0.015974 19-07-19 3140 -0.01258 25-07-19 3000 -0.01639 26-07-19 2920 -0.02667 01-08-19 2940 -0.0297 02-08-19 2890 -0.01701 08-08-19 3110 0.040134 09-08-19 3250 0.045016 15-08-19 3440 0.008798 16-08-19 3550 0.031977 22-08-19 3340 -0.02907 23-08-19 3300 -0.01198 29-08-19 3420 0.027027 30-08-19 3530 0.032164 05-09-19 3730 -0.03618 06-09-19 3720 -0.00268 12-09-19 3850 -0.00517 13-09-19 3680 -0.04416 19-09-19 3690 -0.01337 20-09-19 3860 0.04607 26-09-19 3680 0.027933 27-09-19 3550 -0.03533

113 17. Indofood Sukses Makmur Tbk. (INDF)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 6025 0.021186 02-10-18 5975 -0.0083 03-10-18 5950 -0.00418

114

Tanggal Harga Return Tanggal Harga Return 04-10-18 5900 -0.0084 05-10-18 5775 -0.02119

115

07-03-19 7200 0 08-03-19 7250 0.006944

14-03-19 7100 -0.01045 15-03-19 7100 0 21-03-19 7250 0.00346 22-03-19 7300 0.006897 28-03-19 6575 0 29-03-19 6425 -0.02281 04-04-19 6400 0.036437 05-04-19 6500 0.015625 11-04-19 6175 -0.04264 12-04-19 6375 0.032389 18-04-19 6275 -0.02713 19-04-19 6275 0 25-04-19 6250 -0.01186 26-04-19 6400 0.024 02-05-19 7000 0.007194 03-05-19 6800 -0.02857 09-05-19 6625 -0.01852 10-05-19 6650 0.003774 16-05-19 6100 -0.024 17-05-19 6000 -0.01639 23-05-19 6400 0.024 24-05-19 6300 -0.01563 30-05-19 6350 0 31-05-19 6600 0.03937

06-06-19 6600 0 07-06-19 6600 0

13-06-19 7025 0 14-06-19 7050 0.003559 20-06-19 7000 -0.00709 21-06-19 7075 0.010714 27-06-19 7000 0.007194 28-06-19 7025 0.003571 04-07-19 7050 -0.00704 05-07-19 7000 -0.00709 11-07-19 6850 -0.00725 12-07-19 6775 -0.01095 18-07-19 7050 0.010753 19-07-19 7050 0 25-07-19 6975 0.003597 26-07-19 6675 -0.04301 01-08-19 7225 0.021201 02-08-19 7075 -0.02076 08-08-19 7425 0.03125 09-08-19 7475 0.006734 15-08-19 7575 0.016779 16-08-19 7575 0 22-08-19 7600 -0.01299 23-08-19 7775 0.023026 29-08-19 7825 0.009677 30-08-19 7925 0.01278 05-09-19 8025 0.012618 06-09-19 7975 -0.00623 12-09-19 7550 -0.02581 13-09-19 7500 -0.00662 19-09-19 7875 0 20-09-19 7700 -0.02222 26-09-19 7725 0.013115 27-09-19 7825 0.012945

116 18. Indika Energy Tbk. (INDY)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 2890 0.032143 02-10-18 2810 -0.02768 03-10-18 2830 0.007117

117

Tanggal Harga Return Tanggal Harga Return 04-10-18 2740 -0.0318 05-10-18 2740 0

118

07-03-19 2020 0 08-03-19 2060 0.019802

14-03-19 2120 0.004739 15-03-19 2110 -0.00472 21-03-19 2020 -0.01942 22-03-19 1985 -0.01733 28-03-19 1900 0 29-03-19 1845 -0.02895 04-04-19 1720 -0.03911 05-04-19 1740 0.011628 11-04-19 1750 0.002865 12-04-19 1730 -0.01143 18-04-19 1660 -0.03488 19-04-19 1660 0 25-04-19 1720 -0.00865 26-04-19 1715 -0.00291 02-05-19 1705 0 03-05-19 1665 -0.02346 09-05-19 1465 -0.03618 10-05-19 1485 0.013652 16-05-19 1170 -0.10687 17-05-19 1215 0.038462 23-05-19 1340 0.046875 24-05-19 1450 0.08209 30-05-19 1405 0 31-05-19 1410 0.003559

06-06-19 1410 0 07-06-19 1410 0

13-06-19 1455 0.003448 14-06-19 1440 -0.01031 20-06-19 1360 -0.0073 21-06-19 1340 -0.01471 27-06-19 1685 0.01506 28-06-19 1680 -0.00297 04-07-19 1785 0.037791 05-07-19 1790 0.002801 11-07-19 1715 -0.0058 12-07-19 1630 -0.04956 18-07-19 1640 0.018634 19-07-19 1630 -0.0061 25-07-19 1605 -0.00926 26-07-19 1585 -0.01246 01-08-19 1510 0.016835 02-08-19 1510 0 08-08-19 1390 0 09-08-19 1395 0.003597 15-08-19 1345 -0.02182 16-08-19 1385 0.02974 22-08-19 1325 -0.01852 23-08-19 1365 0.030189 29-08-19 1335 0.007547 30-08-19 1350 0.011236 05-09-19 1455 0.024648 06-09-19 1480 0.017182 12-09-19 1510 -0.0033 13-09-19 1450 -0.03974 19-09-19 1420 -0.01045 20-09-19 1405 -0.01056 26-09-19 1340 -0.00372 27-09-19 1360 0.014925

119 19. Indah Kiat Pulp &Paper Tbk. (INKP)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 17175 -0.01009 02-10-18 16100 -0.06259 03-10-18 16000 -0.00621 18-02-19 11875 0.032609 19-02-19 11925 0.004211 20-02-19 12250 0.027254 25-02-19 12175 0 26-02-19 12050 -0.01027 27-02-19 11775 -0.02282

120

Tanggal Harga Return Tanggal Harga Return 04-10-18 14450 -0.09688 05-10-18 14400 -0.00346 22-11-18 12075 0.054585 23-11-18 13300 0.101449 29-11-18 11700 0 30-11-18 10500 -0.10256 10-01-19 12575 0.086393 11-01-19 12725 0.011928 17-01-19 12650 -0.00394 18-01-19 12300 -0.02767

121

07-03-19 10725 0 08-03-19 10650 -0.00699

14-03-19 9350 0.053521 15-03-19 9850 0.053476 21-03-19 10200 0.007407 22-03-19 9900 -0.02941 28-03-19 9350 0.002681 29-03-19 8675 -0.07219 04-04-19 7750 -0.06627 05-04-19 8200 0.058065 11-04-19 8025 -0.01835 12-04-19 8050 0.003115 18-04-19 7500 -0.03537 19-04-19 7500 0 25-04-19 7100 -0.0173 26-04-19 6875 -0.03169 02-05-19 6900 -0.06757 03-05-19 6675 -0.03261 09-05-19 6250 -0.07407 10-05-19 6450 0.032 16-05-19 5725 -0.03782 17-05-19 5500 -0.0393 23-05-19 6450 0.061728 24-05-19 6175 -0.04264 30-05-19 7150 0 31-05-19 7750 0.083916

06-06-19 7750 0 07-06-19 7750 0

13-06-19 7425 0.053191 14-06-19 7300 -0.01684 20-06-19 9900 0.211009 21-06-19 9975 0.007576 27-06-19 9475 0.018817 28-06-19 9375 -0.01055 04-07-19 8700 -0.03867 05-07-19 8400 -0.03448 11-07-19 8350 -0.04571 12-07-19 7850 -0.05988 18-07-19 8475 0.072785 19-07-19 8250 -0.02655 25-07-19 7825 -0.02188 26-07-19 7550 -0.03514 01-08-19 7425 -0.00669 02-08-19 7100 -0.04377 08-08-19 7200 0.078652 09-08-19 7075 -0.01736 15-08-19 8100 0.169675 16-08-19 7525 -0.07099 22-08-19 6900 -0.02473 23-08-19 6950 0.007246 29-08-19 7075 0.059925 30-08-19 6850 -0.0318 05-09-19 7050 0.052239 06-09-19 7200 0.021277 12-09-19 7075 -0.02076 13-09-19 7050 -0.00353 19-09-19 6925 -0.0212 20-09-19 6975 0.00722

26-09-19 6625 0 27-09-19 6625 0

122 20. Indocement Tunggal Prakarsa Tbk. (INTP)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 17625 -0.0473 02-10-18 16825 -0.04539 03-10-18 16625 -0.01189 08-10-18 16250 0.025237 09-10-18 16750 0.030769 10-10-18 16900 0.008955 15-10-18 16925 0.001479 16-10-18 16900 -0.00148 17-10-18 16875 -0.00148 20-05-19 18075 0.015449 21-05-19 18525 0.024896 22-05-19 18600 0.004049 27-05-19 19975 0.040365 28-05-19 20325 0.017522 29-05-19 20250 -0.00369 03-06-19 21200 0 04-06-19 21200 0 05-06-19 21200 0 10-06-19 21000 -0.00943 11-06-19 20550 -0.02143 12-06-19 20650 0.004866 17-06-19 20650 0.007317 18-06-19 19950 -0.0339 19-06-19 20925 0.048872

123

Tanggal Harga Return Tanggal Harga Return 04-10-18 15700 -0.05564 05-10-18 15850 0.009554 15-11-18 19650 0.046605 16-11-18 20000 0.017812 22-11-18 20300 0.017544 23-11-18 20325 0.001232 29-11-18 20100 0.015152 30-11-18 19100 -0.04975 06-12-18 20050 0.010076 07-12-18 20700 0.032419 13-12-18 19675 -0.0038 14-12-18 19575 -0.00508 20-12-18 19450 0 21-12-18 18825 -0.03213 27-12-18 18500 0.024931 28-12-18 18450 -0.0027 03-01-19 18550 0.024862 04-01-19 18275 -0.01482 10-01-19 17150 -0.00146 11-01-19 18050 0.052478 17-01-19 18500 0.039326 18-01-19 18800 0.016216 24-01-19 19900 0.001258 25-01-19 20100 0.01005

124

07-03-19 19925 0 08-03-19 19400 -0.02635

14-03-19 18625 -0.00931 15-03-19 19000 0.020134 21-03-19 20925 0.073077 22-03-19 21000 0.003584 28-03-19 21475 0.021403 29-03-19 21350 -0.00582 04-04-19 22450 0.006726 05-04-19 22200 -0.01114 11-04-19 22150 -0.00337 12-04-19 21175 -0.04402 18-04-19 21850 0.016279 19-04-19 21850 0 25-04-19 21050 -0.00824 26-04-19 21375 0.015439 02-05-19 21150 -0.03864 03-05-19 20300 -0.04019 09-05-19 19525 -0.0613 10-05-19 19450 -0.00384 16-05-19 18675 -0.0184 17-05-19 17800 -0.04685 23-05-19 19325 0.038978 24-05-19 19200 -0.00647 30-05-19 20250 0 31-05-19 21200 0.046914 06-06-19 21200 0 07-06-19 21200 0 13-06-19 20550 -0.00484 14-06-19 20500 -0.00243 20-06-19 20075 -0.04062 21-06-19 20250 0.008717 27-06-19 20450 0.02378 28-06-19 20000 -0.022 04-07-19 21200 -0.01166 05-07-19 21000 -0.00943 11-07-19 22000 0 12-07-19 21525 -0.02159 18-07-19 21825 0.027059 19-07-19 22175 0.016037 25-07-19 22875 0.025785 26-07-19 22150 -0.03169 01-08-19 22400 -0.00334 02-08-19 21850 -0.02455 08-08-19 21725 -0.00458 09-08-19 21800 0.003452 15-08-19 21875 0.001144 16-08-19 22075 0.009143 22-08-19 21250 -0.02411 23-08-19 21175 -0.00353 29-08-19 21775 0.024706 30-08-19 21725 -0.0023 05-09-19 21900 0.035461 06-09-19 22000 0.004566 12-09-19 20325 -0.00245 13-09-19 20700 0.01845 19-09-19 20900 0.006017 20-09-19 20575 -0.01555 26-09-19 18925 -0.0156 27-09-19 18850 -0.00396

125 21. Indo Tambangraya Megah Tbk. (ITMG)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 26000 0.005803 02-10-18 25750 -0.00962 03-10-18 26000 0.009709 18-02-19 21100 0.014423 19-02-19 21400 0.014218 20-02-19 21975 0.026869 25-02-19 22900 -0.03171 26-02-19 22175 -0.03166 27-02-19 21675 -0.02255 17-06-19 16850 0.002976 18-06-19 17000 0.008902 19-06-19 17025 0.001471

126

Tanggal Harga Return Tanggal Harga Return 04-10-18 25675 -0.0125 05-10-18 25675 0 11-10-18 24975 -0.02059 12-10-18 24950 -0.001 18-10-18 26000 0 19-10-18 24950 -0.04038 25-10-18 26100 0.012609 26-10-18 26950 0.032567 01-11-18 24800 -0.00402 02-11-18 24500 -0.0121 27-12-18 20050 0.007538 28-12-18 20250 0.009975 03-01-19 19900 -0.00872 04-01-19 21575 0.084171 21-02-19 23025 0.047782 22-02-19 23650 0.027144 28-02-19 21375 -0.01384 01-03-19 21300 -0.00351

127

07-03-19 22300 0 08-03-19 22275 -0.00112

14-03-19 22975 -0.00433 15-03-19 22975 0 21-03-19 23350 0.021882 22-03-19 23275 -0.00321 28-03-19 23875 0.001048 29-03-19 23750 -0.00524 04-04-19 20875 -0.12748 05-04-19 20375 -0.02395 11-04-19 19975 0.017834 12-04-19 20425 0.022528 18-04-19 19725 -0.01621 19-04-19 19725 0 25-04-19 20225 0.001238 26-04-19 20300 0.003708 02-05-19 18825 -0.02081 03-05-19 18225 -0.03187 09-05-19 16950 -0.05439 10-05-19 17450 0.029499 16-05-19 17000 -0.02017 17-05-19 16200 -0.04706 23-05-19 17175 0.008811 24-05-19 17100 -0.00437 30-05-19 17250 0 31-05-19 17525 0.015942 06-06-19 17525 0 07-06-19 17525 0 13-06-19 17000 -0.00585 14-06-19 16800 -0.01176 20-06-19 17000 -0.00147 21-06-19 17000 0 27-06-19 17775 0.004237 28-06-19 17550 -0.01266 04-07-19 17200 -0.00434 05-07-19 17800 0.034884 11-07-19 17500 0 12-07-19 17250 -0.01429 18-07-19 17225 0 19-07-19 17150 -0.00435 25-07-19 16950 -0.00587 26-07-19 17000 0.00295 01-08-19 16850 0.001486 02-08-19 16850 0 08-08-19 15325 -0.02389 09-08-19 15050 -0.01794 15-08-19 13400 -0.04114 16-08-19 12900 -0.03731 22-08-19 12025 -0.03024 23-08-19 12075 0.004158 29-08-19 12650 0.034765 30-08-19 13000 0.027668 05-09-19 14025 0.06654 06-09-19 14425 0.02852 12-09-19 14075 -0.03761 13-09-19 13350 -0.05151 19-09-19 12750 -0.01354 20-09-19 12425 -0.02549 26-09-19 12800 0.001957 27-09-19 12675 -0.00977

128 22. Jasa Marga (Persero) Tbk. (JSMR)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 4490 0.004474 02-10-18 4380 -0.0245 03-10-18 4390 0.002283

129

Tanggal Harga Return Tanggal Harga Return 04-10-18 4330 -0.01367 05-10-18 4350 0.004619

130

07-03-19 5150 0 08-03-19 5075 -0.01456

14-03-19 5050 -0.00493 15-03-19 5250 0.039604 21-03-19 5400 0.018868 22-03-19 5300 -0.01852 28-03-19 5850 0.026316 29-03-19 5975 0.021368 04-04-19 6025 0.012605 05-04-19 6075 0.008299 11-04-19 6025 0.008368 12-04-19 6000 -0.00415 18-04-19 6050 -0.0082 19-04-19 6050 0 25-04-19 6050 -0.0082 26-04-19 6125 0.012397 02-05-19 6000 -0.01639 03-05-19 5850 -0.025 09-05-19 5550 -0.0177 10-05-19 5600 0.009009 16-05-19 5100 -0.03774 17-05-19 5025 -0.01471 23-05-19 5500 0.037736 24-05-19 5650 0.027273 30-05-19 5500 0 31-05-19 5700 0.036364

06-06-19 5700 0 07-06-19 5700 0

13-06-19 5700 -0.02146 14-06-19 5700 0 20-06-19 6050 0.034188 21-06-19 5850 -0.03306

27-06-19 5725 0 28-06-19 5725 0

04-07-19 5775 -0.00431 05-07-19 5650 -0.02165 11-07-19 5750 0.013216 12-07-19 5650 -0.01739 18-07-19 6175 0.042194 19-07-19 6225 0.008097 25-07-19 5975 -0.0124 26-07-19 5750 -0.03766 01-08-19 5875 -0.02083 02-08-19 5825 -0.00851 08-08-19 5725 0.004386 09-08-19 5725 0 15-08-19 5850 0.021834 16-08-19 5750 -0.01709 22-08-19 5675 0 23-08-19 5700 0.004405 29-08-19 5475 0.023364 30-08-19 5600 0.022831 05-09-19 5325 -0.00467 06-09-19 5450 0.023474 12-09-19 5400 -0.02262 13-09-19 5500 0.018519 19-09-19 5575 -0.01762 20-09-19 5650 0.013453 26-09-19 5750 0 27-09-19 5775 0.004348

131 23. Kalbe Farma Tbk. (KLBF)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1385 0.003623 02-10-18 1375 -0.00722 03-10-18 1380 0.003636

132

Tanggal Harga Return Tanggal Harga Return 04-10-18 1300 -0.05797 05-10-18 1265 -0.02692

133

07-03-19 1510 0 08-03-19 1525 0.009934

14-03-19 1500 -0.00332 15-03-19 1545 0.03 21-03-19 1505 -0.00987 22-03-19 1510 0.003322 28-03-19 1520 0.0033 29-03-19 1520 0 04-04-19 1535 0.016556 05-04-19 1510 -0.01629 11-04-19 1515 -0.00656 12-04-19 1500 -0.0099

18-04-19 1495 0 19-04-19 1495 0

25-04-19 1470 -0.02649 26-04-19 1515 0.030612 02-05-19 1510 -0.02265 03-05-19 1495 -0.00993 09-05-19 1460 -0.02667 10-05-19 1445 -0.01027 16-05-19 1295 -0.04074 17-05-19 1260 -0.02703 23-05-19 1340 0.011321 24-05-19 1345 0.003731 30-05-19 1355 0 31-05-19 1405 0.0369

06-06-19 1405 0 07-06-19 1405 0

13-06-19 1440 -0.0069 14-06-19 1495 0.038194 20-06-19 1470 -0.00676 21-06-19 1455 -0.0102 27-06-19 1455 -0.0102 28-06-19 1460 0.003436 04-07-19 1440 -0.00346 05-07-19 1440 0 11-07-19 1440 -0.01706 12-07-19 1370 -0.04861 18-07-19 1475 0.013746 19-07-19 1490 0.010169 25-07-19 1475 0.024306 26-07-19 1450 -0.01695 01-08-19 1485 0.010204 02-08-19 1455 -0.0202 08-08-19 1415 -0.01049 09-08-19 1440 0.017668 15-08-19 1490 0.006757 16-08-19 1510 0.013423 22-08-19 1625 0.031746 23-08-19 1620 -0.00308 29-08-19 1670 0.009063 30-08-19 1690 0.011976 05-09-19 1670 0.006024 06-09-19 1675 0.002994 12-09-19 1690 0.005952 13-09-19 1680 -0.00592 19-09-19 1680 0 20-09-19 1665 -0.00893 26-09-19 1670 0 27-09-19 1675 0.002994

134 24. Matahari Department Store Tbk. (LPPF)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 6850 -0.01083 02-10-18 7100 0.036496 03-10-18 6875 -0.03169

135

Tanggal Harga Return Tanggal Harga Return 04-10-18 6550 -0.04727 05-10-18 6475 -0.01145

136

07-03-19 3600 0 08-03-19 3880 0.077778

14-03-19 3690 0.066474 15-03-19 3790 0.0271 21-03-19 4150 0.009732 22-03-19 4150 0 28-03-19 4050 0.035806 29-03-19 4050 0 04-04-19 3860 -0.035 05-04-19 3940 0.020725 11-04-19 3820 0 12-04-19 3740 -0.02094 18-04-19 3640 0.013928 19-04-19 3640 0 25-04-19 4050 0.038462 26-04-19 4320 0.066667 02-05-19 4050 -0.00491 03-05-19 4090 0.009877 09-05-19 3860 0.005208 10-05-19 3830 -0.00777 16-05-19 3630 -0.00548 17-05-19 3670 0.011019 23-05-19 3750 0.019022 24-05-19 3780 0.008

30-05-19 3750 0 31-05-19 3750 0

06-06-19 3750 0 07-06-19 3750 0

13-06-19 3510 -0.03836 14-06-19 3400 -0.03134 20-06-19 3440 -0.00578 21-06-19 3480 0.011628 27-06-19 3430 -0.0058 28-06-19 3450 0.005831 04-07-19 3350 -0.0176 05-07-19 3340 -0.00299 11-07-19 3270 0 12-07-19 3260 -0.00306 18-07-19 3250 -0.00612 19-07-19 3250 0 25-07-19 3800 0.002639 26-07-19 3700 -0.02632 01-08-19 3540 -0.05094 02-08-19 3450 -0.02542 08-08-19 3290 0.006116 09-08-19 3270 -0.00608 15-08-19 3270 0.006154 16-08-19 3250 -0.00612 22-08-19 3030 -0.0381 23-08-19 3100 0.023102 29-08-19 3000 0 30-08-19 3020 0.006667 05-09-19 3000 -0.00332 06-09-19 3020 0.006667 12-09-19 3060 -0.02236 13-09-19 3030 -0.0098 19-09-19 3030 0.01 20-09-19 3200 0.056106 26-09-19 3060 0.013245 27-09-19 3240 0.058824

137 25. Medco Energi Internasional Tbk. (MEDC)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1055 0.055 02-10-18 1005 -0.04739 03-10-18 1025 0.0199

138

Tanggal Harga Return Tanggal Harga Return 04-10-18 1010 -0.01463 05-10-18 980 -0.0297

139

07-03-19 895 0 08-03-19 860 -0.03911

14-03-19 915 0.063953 15-03-19 910 -0.00546 21-03-19 910 0.034091 22-03-19 915 0.005495 28-03-19 890 -0.00559 29-03-19 885 -0.00562 04-04-19 890 -0.01111 05-04-19 865 -0.02809 11-04-19 855 -0.02286 12-04-19 835 -0.02339 18-04-19 835 -0.00595 19-04-19 835 0 25-04-19 890 -0.01657 26-04-19 885 -0.00562 02-05-19 850 -0.03409 03-05-19 825 -0.02941 09-05-19 755 -0.05625 10-05-19 790 0.046358 16-05-19 735 0.013793 17-05-19 740 0.006803 23-05-19 815 0.025157 24-05-19 805 -0.01227 30-05-19 785 0 31-05-19 775 -0.01274

06-06-19 775 0 07-06-19 775 0

13-06-19 765 -0.01923 14-06-19 765 0 20-06-19 780 0.012987 21-06-19 795 0.019231 27-06-19 820 -0.00606 28-06-19 810 -0.0122 04-07-19 830 0.006061 05-07-19 820 -0.01205 11-07-19 845 0.005952 12-07-19 835 -0.01183 18-07-19 820 0.018634 19-07-19 825 0.006098 25-07-19 850 -0.02857 26-07-19 855 0.005882 01-08-19 815 -0.04118 02-08-19 815 0 08-08-19 810 0.025316 09-08-19 810 0 15-08-19 780 -0.01266 16-08-19 775 -0.00641 22-08-19 765 -0.00649 23-08-19 760 -0.00654 29-08-19 735 -0.02 30-08-19 740 0.006803 05-09-19 745 0.020548 06-09-19 765 0.026846 12-09-19 760 -0.00654 13-09-19 750 -0.01316 19-09-19 750 -0.00662 20-09-19 740 -0.01333 26-09-19 730 0.013889 27-09-19 720 -0.0137

140 26. Media Nusantara Citra Tbk. (MNCN)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 810 0.006211 02-10-18 800 -0.01235 03-10-18 795 -0.00625

141

Tanggal Harga Return Tanggal Harga Return 04-10-18 780 -0.01887 05-10-18 785 0.00641

142

07-03-19 895 0 08-03-19 845 -0.05587

14-03-19 825 -0.00602 15-03-19 865 0.048485 21-03-19 780 -0.05455 22-03-19 775 -0.00641 28-03-19 755 0 29-03-19 750 -0.00662 04-04-19 755 0.006667 05-04-19 785 0.039735 11-04-19 805 0 12-04-19 785 -0.02484 18-04-19 840 -0.00592 19-04-19 840 0 25-04-19 945 0.055866 26-04-19 930 -0.01587 02-05-19 930 -0.01064 03-05-19 920 -0.01075 09-05-19 895 -0.00556 10-05-19 885 -0.01117 16-05-19 890 -0.03261 17-05-19 920 0.033708 23-05-19 1030 0.084211 24-05-19 1055 0.024272 30-05-19 1125 0 31-05-19 1140 0.013333

06-06-19 1140 0 07-06-19 1140 0

13-06-19 1235 0 14-06-19 1300 0.052632 20-06-19 1015 -0.09778 21-06-19 995 -0.0197 27-06-19 1065 0.014286 28-06-19 1040 -0.02347 04-07-19 1255 0.03719 05-07-19 1255 0 11-07-19 1335 0.059524 12-07-19 1405 0.052434 18-07-19 1365 -0.03873 19-07-19 1435 0.051282 25-07-19 1420 0.017921 26-07-19 1415 -0.00352 01-08-19 1390 0.010909 02-08-19 1335 -0.03957 08-08-19 1275 0.007905 09-08-19 1310 0.027451 15-08-19 1315 0.011538 16-08-19 1305 -0.0076 22-08-19 1260 -0.02703 23-08-19 1255 -0.00397 29-08-19 1245 0.004032 30-08-19 1240 -0.00402 05-09-19 1290 -0.02273 06-09-19 1295 0.003876 12-09-19 1300 0.003861 13-09-19 1305 0.003846 19-09-19 1270 -0.01167 20-09-19 1250 -0.01575 26-09-19 1245 0 27-09-19 1235 -0.00803

143 27. Perusahaan Gas Negara Tbk. (PGAS)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 2240 -0.00444 02-10-18 2280 0.017857 03-10-18 2300 0.008772

144

Tanggal Harga Return Tanggal Harga Return 04-10-18 2290 -0.00435 05-10-18 2200 -0.0393

145

07-03-19 2460 0 08-03-19 2430 -0.0122

14-03-19 2420 0.012552 15-03-19 2510 0.03719 21-03-19 2370 -0.02469 22-03-19 2360 -0.00422 28-03-19 2350 0.004274 29-03-19 2360 0.004255 04-04-19 2300 0.017699 05-04-19 2290 -0.00435 11-04-19 2250 -0.02597 12-04-19 2280 0.013333

18-04-19 2360 0 19-04-19 2360 0

25-04-19 2340 -0.02092 26-04-19 2360 0.008547 02-05-19 2250 -0.03017 03-05-19 2240 -0.00444 09-05-19 2040 -0.05991 10-05-19 2020 -0.0098 16-05-19 1900 -0.03797 17-05-19 1865 -0.01842 23-05-19 1980 0.028571 24-05-19 1955 -0.01263 30-05-19 2010 0 31-05-19 2060 0.024876

06-06-19 2060 0 07-06-19 2060 0

13-06-19 1985 0 14-06-19 1960 -0.01259 20-06-19 2060 0 21-06-19 2050 -0.00485 27-06-19 2100 -0.01869 28-06-19 2110 0.004762 04-07-19 2130 0.014286 05-07-19 2100 -0.01408 11-07-19 2090 -0.01415 12-07-19 2060 -0.01435 18-07-19 2100 -0.00474 19-07-19 2060 -0.01905 25-07-19 2000 -0.00498 26-07-19 1970 -0.015 01-08-19 2000 -0.02439 02-08-19 1980 -0.01 08-08-19 1960 0.005128 09-08-19 1985 0.012755 15-08-19 1975 0.002538 16-08-19 1960 -0.00759 22-08-19 1805 -0.03476 23-08-19 1830 0.01385 29-08-19 1910 -0.02551 30-08-19 1920 0.005236 05-09-19 1950 0 06-09-19 1945 -0.00256 12-09-19 1995 -0.01724 13-09-19 1965 -0.01504 19-09-19 2170 -0.0181 20-09-19 2170 0 26-09-19 2160 -0.03139 27-09-19 2150 -0.00463

146 28. Bukit Asam Tbk. (PTBA)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 4400 0.018519 02-10-18 4590 0.043182 03-10-18 4660 0.015251

147

Tanggal Harga Return Tanggal Harga Return 04-10-18 4710 0.01073 05-10-18 4740 0.006369

148

07-03-19 4040 0 08-03-19 4000 -0.0099

14-03-19 4020 0 15-03-19 4050 0.007463 21-03-19 4040 0.004975 22-03-19 4080 0.009901 28-03-19 4160 0.009709 29-03-19 4210 0.012019 04-04-19 4040 -0.03118 05-04-19 4020 -0.00495 11-04-19 4010 0 12-04-19 4030 0.004988 18-04-19 3950 -0.00754 19-04-19 3950 0 25-04-19 4030 -0.02421 26-04-19 4020 -0.00248 02-05-19 3940 -0.00505 03-05-19 3790 -0.03807 09-05-19 3110 -0.02508 10-05-19 3080 -0.00965 16-05-19 2810 -0.03103 17-05-19 2750 -0.02135 23-05-19 2880 0.010526 24-05-19 2880 0 30-05-19 3000 0 31-05-19 3060 0.02

06-06-19 3060 0 07-06-19 3060 0

13-06-19 2840 -0.01389 14-06-19 2830 -0.00352 20-06-19 2920 -0.01017 21-06-19 2900 -0.00685 27-06-19 2960 -0.01003 28-06-19 2960 0 04-07-19 3050 0.016667 05-07-19 3050 0 11-07-19 2910 -0.0102 12-07-19 2840 -0.02405 18-07-19 2870 0.01773 19-07-19 2880 0.003484 25-07-19 2790 0.003597 26-07-19 2750 -0.01434 01-08-19 2730 -0.00365 02-08-19 2690 -0.01465 08-08-19 2570 0.003906 09-08-19 2540 -0.01167 15-08-19 2380 -0.02058 16-08-19 2440 0.02521 22-08-19 2420 0 23-08-19 2490 0.028926 29-08-19 2410 0 30-08-19 2470 0.024896 05-09-19 2470 0.012295 06-09-19 2600 0.052632 12-09-19 2620 -0.02602 13-09-19 2560 -0.0229 19-09-19 2460 -0.03529 20-09-19 2470 0.004065

26-09-19 2300 0 27-09-19 2300 0

149 29. PP (Persero) Tbk. (PTPP)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1585 0.039344 02-10-18 1645 0.037855 03-10-18 1620 -0.0152

150

Tanggal Harga Return Tanggal Harga Return 04-10-18 1570 -0.03086 05-10-18 1545 -0.01592

151

07-03-19 2010 0 08-03-19 1975 -0.01741

14-03-19 2080 0.009709 15-03-19 2070 -0.00481 21-03-19 2110 0 22-03-19 2070 -0.01896 28-03-19 2120 0.039216 29-03-19 2100 -0.00943 04-04-19 2230 0.042056 05-04-19 2190 -0.01794 11-04-19 2270 -0.00439 12-04-19 2230 -0.01762 18-04-19 2490 0.041841 19-04-19 2490 0 25-04-19 2340 -0.0449 26-04-19 2410 0.029915 02-05-19 2310 -0.0375 03-05-19 2260 -0.02165 09-05-19 2080 -0.03256 10-05-19 2070 -0.00481 16-05-19 1725 -0.01146 17-05-19 1790 0.037681 23-05-19 1880 0.013477 24-05-19 1890 0.005319 30-05-19 1880 0 31-05-19 1970 0.047872

06-06-19 1970 0 07-06-19 1970 0

13-06-19 2130 0.054455 14-06-19 2090 -0.01878 20-06-19 2290 0.036199 21-06-19 2260 -0.0131 27-06-19 2230 0.022936 28-06-19 2210 -0.00897 04-07-19 2100 -0.02326 05-07-19 2090 -0.00476 11-07-19 2150 0 12-07-19 2160 0.004651 18-07-19 2200 -0.01786 19-07-19 2160 -0.01818 25-07-19 2120 0.004739 26-07-19 2080 -0.01887 01-08-19 1985 -0.07674 02-08-19 1925 -0.03023 08-08-19 1890 0.016129 09-08-19 1885 -0.00265 15-08-19 1920 0 16-08-19 1910 -0.00521 22-08-19 1915 -0.01795 23-08-19 1890 -0.01305 29-08-19 1850 0.010929 30-08-19 1850 0 05-09-19 1780 -0.00559 06-09-19 1790 0.005618 12-09-19 1885 0 13-09-19 1890 0.002653 19-09-19 1790 -0.01648 20-09-19 1785 -0.00279 26-09-19 1735 0.042042 27-09-19 1745 0.005764

152 30. Surya Citra Media Tbk. (SCMA)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1820 -0.02933 02-10-18 1805 -0.00824 03-10-18 1810 0.00277

153

Tanggal Harga Return Tanggal Harga Return 04-10-18 1730 -0.0442 05-10-18 1720 -0.00578

154

07-03-19 1805 0 08-03-19 1815 0.00554

14-03-19 1780 0.002817 15-03-19 1755 -0.01404 21-03-19 1775 0.023055 22-03-19 1735 -0.02254 28-03-19 1650 -0.01198 29-03-19 1650 0 04-04-19 1625 0.006192 05-04-19 1620 -0.00308 11-04-19 1730 -0.01983 12-04-19 1720 -0.00578 18-04-19 1735 -0.00573 19-04-19 1735 0 25-04-19 1710 0 26-04-19 1715 0.002924 02-05-19 1840 -0.01075 03-05-19 1815 -0.01359 09-05-19 1685 -0.02601 10-05-19 1650 -0.02077 16-05-19 1510 0.013423 17-05-19 1510 0 23-05-19 1515 0 24-05-19 1545 0.019802 30-05-19 1545 0 31-05-19 1650 0.067961

06-06-19 1650 0 07-06-19 1650 0

13-06-19 1740 0.029586 14-06-19 1740 0 20-06-19 1700 -0.02299 21-06-19 1600 -0.05882 27-06-19 1640 0.021807 28-06-19 1610 -0.01829 04-07-19 1625 -0.00307 05-07-19 1595 -0.01846 11-07-19 1530 -0.04375 12-07-19 1515 -0.0098 18-07-19 1515 0.01 19-07-19 1510 -0.0033 25-07-19 1455 0.028269 26-07-19 1440 -0.01031 01-08-19 1470 -0.05161 02-08-19 1395 -0.05102 08-08-19 1330 0.051383 09-08-19 1285 -0.03383 15-08-19 1270 0.045267 16-08-19 1250 -0.01575 22-08-19 1165 -0.00851 23-08-19 1160 -0.00429 29-08-19 1195 -0.0083 30-08-19 1235 0.033473 05-09-19 1275 0.049383 06-09-19 1240 -0.02745 12-09-19 1315 -0.01866 13-09-19 1290 -0.01901 19-09-19 1235 -0.03137 20-09-19 1245 0.008097 26-09-19 1155 -0.01282 27-09-19 1155 0

155 31. Semen Indonesia (Persero) Tbk. (SMGR)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 9600 -0.03275 02-10-18 9025 -0.0599 03-10-18 9150 0.01385

156

29-07-19 12550 0.012097 30-07-19 12650 0.007968 31-07-19 12875 0.017787 05-08-19 12400 -0.04247 06-08-19 12575 0.014113 07-08-19 12725 0.011928 12-08-19 12800 0 13-08-19 12400 -0.03125 14-08-19 12850 0.03629 19-08-19 13250 0.027132 20-08-19 13225 -0.00189 21-08-19 12975 -0.0189 26-08-19 12875 -0.0153 27-08-19 12900 0.001942 28-08-19 12950 0.003876 02-09-19 13275 0.001887 03-09-19 13300 0.001883 04-09-19 13350 0.003759 09-09-19 13425 -0.00186 10-09-19 12850 -0.04283 11-09-19 12175 -0.05253 16-09-19 12900 0.007813 17-09-19 12725 -0.01357 18-09-19 12825 0.007859 23-09-19 12500 -0.02724 24-09-19 12275 -0.018 25-09-19 12225 -0.00407

30-09-19 11550 -0.02532

Kamis Jumat

Tanggal Harga Return Tanggal Harga Return 04-10-18 8850 -0.03279 05-10-18 8925 0.008475 29-11-18 12000 0.073826 30-11-18 12025 0.002083 06-12-18 11875 0.008493 07-12-18 11875 0 17-01-19 12425 0.041929 18-01-19 12700 0.022133 24-01-19 13200 0.017341 25-01-19 13200 0 31-01-19 12675 0.00996 01-02-19 12725 0.003945 07-02-19 12800 -0.00775 08-02-19 12500 -0.02344 14-02-19 12400 -0.0217 15-02-19 12025 -0.03024 21-02-19 12925 0.001938 22-02-19 12575 -0.02708 28-02-19 12650 0.003968 01-03-19 12875 0.017787

157

07-03-19 12700 0 08-03-19 12475 -0.01772

14-03-19 12875 0.011788 15-03-19 12925 0.003883 21-03-19 13575 0.060547 22-03-19 13650 0.005525 28-03-19 13750 -0.00901 29-03-19 13875 0.009091 04-04-19 14450 0.052823 05-04-19 13575 -0.06055 11-04-19 13825 -0.02982 12-04-19 13050 -0.05606 18-04-19 13725 0.030019 19-04-19 13725 0 25-04-19 13350 -0.00743 26-04-19 13700 0.026217 02-05-19 12900 -0.04444 03-05-19 12250 -0.05039 09-05-19 10900 -0.03753 10-05-19 11150 0.022936 16-05-19 10700 0.014218 17-05-19 10550 -0.01402 23-05-19 10900 0.006928 24-05-19 10800 -0.00917 30-05-19 11200 0 31-05-19 11550 0.03125 06-06-19 11550 0 07-06-19 11550 0 13-06-19 11475 -0.01078 14-06-19 11450 -0.00218 20-06-19 11425 -0.01509 21-06-19 11375 -0.00438 27-06-19 11625 0.015284 28-06-19 11575 -0.0043 04-07-19 12575 -0.00984 05-07-19 12600 0.001988 11-07-19 12425 -0.00996 12-07-19 12400 -0.00201 18-07-19 12550 0.004 19-07-19 12575 0.001992 25-07-19 12475 -0.00992 26-07-19 12400 -0.00601 01-08-19 13050 0.013592 02-08-19 12950 -0.00766 08-08-19 12900 0.013752 09-08-19 12800 -0.00775 15-08-19 12950 0.007782 16-08-19 12900 -0.00386 22-08-19 13025 0.003854 23-08-19 13075 0.003839 29-08-19 13100 0.011583 30-08-19 13250 0.01145 05-09-19 13425 0.005618 06-09-19 13450 0.001862 12-09-19 12475 0.024641 13-09-19 12800 0.026052 19-09-19 12450 -0.02924 20-09-19 12850 0.032129 26-09-19 12250 0.002045 27-09-19 11850 -0.03265

158 32. Sri Rejeki Isman Tbk. (SRIL)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 346 0.005814 02-10-18 346 0 03-10-18 362 0.046243

159

Tanggal Harga Return Tanggal Harga Return 04-10-18 372 0.027624 05-10-18 356 -0.04301

160

07-03-19 340 0 08-03-19 340 0

14-03-19 338 0 15-03-19 340 0.005917 21-03-19 340 0.005917 22-03-19 340 0 28-03-19 338 -0.00588 29-03-19 340 0.005917 04-04-19 338 0 05-04-19 340 0.005917 11-04-19 336 0 12-04-19 338 0.005952 18-04-19 336 0.005988 19-04-19 336 0 25-04-19 334 -0.00595 26-04-19 336 0.005988 02-05-19 342 0.017857 03-05-19 338 -0.0117 09-05-19 334 -0.01183 10-05-19 332 -0.00599 16-05-19 322 -0.00617 17-05-19 328 0.018634 23-05-19 342 0.005882 24-05-19 340 -0.00585 30-05-19 338 0 31-05-19 340 0.005917

06-06-19 340 0 07-06-19 340 0

13-06-19 340 0.005917 14-06-19 340 0 20-06-19 340 0 21-06-19 336 -0.01176

27-06-19 338 0 28-06-19 338 0

04-07-19 340 0.011905 05-07-19 340 0 11-07-19 338 0 12-07-19 340 0.005917 18-07-19 350 0.017442 19-07-19 352 0.005714 25-07-19 362 0 26-07-19 352 -0.02762 01-08-19 344 -0.01714 02-08-19 342 -0.00581 08-08-19 340 -0.00585 09-08-19 340 0 15-08-19 340 0 16-08-19 342 0.005882 22-08-19 338 0 23-08-19 336 -0.00592

29-08-19 336 0 30-08-19 336 0

05-09-19 332 0 06-09-19 332 0

12-09-19 332 -0.0119 13-09-19 332 0 19-09-19 330 0.006098 20-09-19 328 -0.00606 26-09-19 324 0.006211 27-09-19 322 -0.00617

161 33. Telekomunikasi Indonesia (Persero) Tbk. (TLKM)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 3670 0.008242 02-10-18 3620 -0.01362 03-10-18 3600 -0.00552

162

Tanggal Harga Return Tanggal Harga Return 04-10-18 3600 0 05-10-18 3530 -0.01944

163

07-03-19 3820 0 08-03-19 3740 -0.02094

14-03-19 3740 0.005376 15-03-19 3750 0.002674 21-03-19 3790 0.007979 22-03-19 3800 0.002639 28-03-19 3880 0.015707 29-03-19 3960 0.020619 04-04-19 4030 0.025445 05-04-19 4060 0.007444 11-04-19 3890 -0.01018 12-04-19 3830 -0.01542 18-04-19 3860 -0.00258 19-04-19 3860 0 25-04-19 3830 -0.0026 26-04-19 3910 0.020888 02-05-19 3830 0.010554 03-05-19 3820 -0.00261 09-05-19 3800 -0.02564 10-05-19 3790 -0.00263 16-05-19 3600 -0.01639 17-05-19 3510 -0.025 23-05-19 3660 0.033898 24-05-19 3750 0.02459 30-05-19 3780 0 31-05-19 3900 0.031746

06-06-19 3900 0 07-06-19 3900 0

13-06-19 3990 0.01269 14-06-19 3990 0 20-06-19 4040 -0.01463 21-06-19 4040 0 27-06-19 4090 0.027638 28-06-19 4140 0.012225 04-07-19 4250 0.002358 05-07-19 4280 0.007059 11-07-19 4270 -0.00466 12-07-19 4180 -0.02108 18-07-19 4240 0.002364 19-07-19 4270 0.007075 25-07-19 4210 0.004773 26-07-19 4160 -0.01188 01-08-19 4280 -0.00465 02-08-19 4280 0 08-08-19 4260 0.011876 09-08-19 4260 0 15-08-19 4290 0 16-08-19 4280 -0.00233 22-08-19 4450 0.00907 23-08-19 4380 -0.01573 29-08-19 4380 0.002288 30-08-19 4450 0.015982 05-09-19 4320 0.006993 06-09-19 4210 -0.02546 12-09-19 4170 -0.01882 13-09-19 4160 -0.0024 19-09-19 4210 -0.00941 20-09-19 4290 0.019002 26-09-19 4360 0.033175 27-09-19 4310 -0.01147

164 34. Chandra Asri Petrochemical Tbk. (TPIA)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 4760 -0.03252 02-10-18 4670 -0.01891 03-10-18 4630 -0.00857

165

Tanggal Harga Return Tanggal Harga Return 04-10-18 4530 -0.0216 05-10-18 4530 0

166

07-03-19 5700 0 08-03-19 5650 -0.00877

14-03-19 5650 0.013453 15-03-19 5675 0.004425

21-03-19 5625 0 22-03-19 5625 0

28-03-19 5575 -0.04701 29-03-19 5550 -0.00448 04-04-19 5625 0.008969 05-04-19 5575 -0.00889 11-04-19 5200 0 12-04-19 5250 0.009615

18-04-19 5250 0 19-04-19 5250 0

25-04-19 5100 0.014925 26-04-19 5075 -0.0049 02-05-19 5100 0 03-05-19 5125 0.004902 09-05-19 5400 0.014085 10-05-19 5525 0.023148 16-05-19 4980 -0.004 17-05-19 4980 0 23-05-19 5000 0.014199 24-05-19 5100 0.02

30-05-19 5100 0 31-05-19 5100 0

06-06-19 5100 0 07-06-19 5100 0

13-06-19 4880 -0.02886 14-06-19 4800 -0.01639 20-06-19 4900 0 21-06-19 4970 0.014286 27-06-19 4940 0.004065 28-06-19 4970 0.006073 04-07-19 4960 0.012245 05-07-19 4800 -0.03226 11-07-19 4750 0.004228 12-07-19 4800 0.010526 18-07-19 5275 0.055 19-07-19 5650 0.07109 25-07-19 6025 -0.00413 26-07-19 6100 0.012448 01-08-19 6550 0.043825 02-08-19 6625 0.01145 08-08-19 7125 0.032609 09-08-19 7300 0.024561 15-08-19 7600 0.016722 16-08-19 7750 0.019737 22-08-19 8250 0.00304 23-08-19 8400 0.018182 29-08-19 8750 0.008646 30-08-19 8825 0.008571 05-09-19 8925 -0.00557 06-09-19 9025 0.011204 12-09-19 9300 0 13-09-19 8900 -0.04301 19-09-19 8425 -0.0059 20-09-19 8350 -0.0089 26-09-19 8350 0.006024 27-09-19 8225 -0.01497

167 35. United Tractors Tbk. (UNTR)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 32775 -0.00682 02-10-18 32425 -0.01068 03-10-18 32500 0.002313 17-06-19 27025 0.004647 18-06-19 27200 0.006475 19-06-19 27500 0.011029

168

Tanggal Harga Return Tanggal Harga Return 04-10-18 31925 -0.01769 05-10-18 32600 0.021143 11-10-18 31400 -0.02786 12-10-18 31675 0.008758 18-10-18 31925 -0.00234 19-10-18 32400 0.014879 25-10-18 32050 0.007862 26-10-18 33400 0.042122 01-11-18 33475 -0.00075 02-11-18 32875 -0.01792 08-11-18 34750 0.022811 09-11-18 34900 0.004317 15-11-18 35075 0.016667 16-11-18 34800 -0.00784 03-01-19 27575 0.009149 04-01-19 29000 0.051677 10-01-19 28225 0.004448 11-01-19 27800 -0.01506 21-02-19 26500 0.019231 22-02-19 27950 0.054717 28-02-19 26500 -0.03986 01-03-19 26500 0

169

07-03-19 26600 0 08-03-19 26100 -0.0188

14-03-19 26125 -0.00571 15-03-19 26475 0.013397 21-03-19 27700 -0.0036 22-03-19 27950 0.009025 28-03-19 27000 -0.00917 29-03-19 27000 0 04-04-19 26500 -0.00749 05-04-19 26375 -0.00472 11-04-19 25450 -0.02115 12-04-19 25450 0 18-04-19 26075 -0.01325 19-04-19 26075 0 25-04-19 27675 0.004537 26-04-19 27600 -0.00271 02-05-19 26825 -0.01288 03-05-19 26625 -0.00746 09-05-19 26100 -0.03867 10-05-19 26250 0.005747 16-05-19 24850 -0.01972 17-05-19 24825 -0.00101 23-05-19 25550 0.047131 24-05-19 25100 -0.01761 30-05-19 24875 0 31-05-19 25350 0.019095 06-06-19 25350 0 07-06-19 25350 0 13-06-19 26750 -0.00093 14-06-19 26900 0.005607 20-06-19 27500 0 21-06-19 27450 -0.00182 27-06-19 28075 0.009892 28-06-19 28200 0.004452 04-07-19 27700 -0.01947 05-07-19 28025 0.011733 11-07-19 28000 -0.00089 12-07-19 27850 -0.00536 18-07-19 27275 -0.02589 19-07-19 27275 0 25-07-19 26950 -0.00093 26-07-19 26525 -0.01577 01-08-19 24450 -0.01906 02-08-19 24575 0.005112 08-08-19 23200 0.017544 09-08-19 23175 -0.00108 15-08-19 20750 -0.03824 16-08-19 20500 -0.01205 22-08-19 19975 -0.0025 23-08-19 20500 0.026283 29-08-19 20675 -0.01077 30-08-19 20925 0.012092 05-09-19 21025 0.028117 06-09-19 21575 0.026159 12-09-19 23050 -0.01915 13-09-19 22775 -0.01193 19-09-19 21750 -0.03441 20-09-19 22000 0.011494 26-09-19 20850 -0.01302 27-09-19 20475 -0.01799

170 36. Unilever Indonesia Tbk. (UNVR)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 9260 -0.01542 02-10-18 9155 -0.01134 03-10-18 8970 -0.02021

171

Tanggal Harga Return Tanggal Harga Return 04-10-18 8605 -0.04069 05-10-18 8535 -0.00813

172

07-03-19 9780 0 08-03-19 9620 -0.01636

14-03-19 9930 0.004044 15-03-19 9960 0.003021 21-03-19 9815 -0.00859 22-03-19 9830 0.001528 28-03-19 9840 0.008197 29-03-19 9840 0 04-04-19 9795 -0.0081 05-04-19 9755 -0.00408 11-04-19 9730 -0.00916 12-04-19 9820 0.00925

18-04-19 9880 0 19-04-19 9880 0

25-04-19 9280 -0.04625 26-04-19 9100 -0.0194 02-05-19 9045 -0.00604 03-05-19 8930 -0.01271 09-05-19 8610 -0.03906 10-05-19 8840 0.026713 16-05-19 8360 -0.00476 17-05-19 8320 -0.00478 23-05-19 8620 0.024361 24-05-19 8705 0.009861 30-05-19 8700 0 31-05-19 8900 0.022989

06-06-19 8900 0 07-06-19 8900 0

13-06-19 8980 -0.00222 14-06-19 8960 -0.00223 20-06-19 9220 0.004357 21-06-19 9060 -0.01735 27-06-19 8970 0.000558 28-06-19 9000 0.003344 04-07-19 8995 0.00167 05-07-19 8990 -0.00056 11-07-19 8960 -0.00444 12-07-19 8955 -0.00056 18-07-19 9150 0.018931 19-07-19 9160 0.001093 25-07-19 8990 -0.01046 26-07-19 8960 -0.00334 01-08-19 9110 0.044725 02-08-19 9000 -0.01207 08-08-19 8930 -0.0039 09-08-19 8965 0.003919 15-08-19 8940 -0.00445 16-08-19 8995 0.006152 22-08-19 9060 0.009471 23-08-19 9165 0.011589 29-08-19 9570 -0.00052 30-08-19 9770 0.020899 05-09-19 9605 0.009459 06-09-19 9410 -0.0203 12-09-19 9215 -0.0118 13-09-19 9320 0.011394 19-09-19 9315 -0.00214 20-09-19 9230 -0.00913 26-09-19 9350 -0.00532 27-09-19 9400 0.005348

173 37. Wijaya Karya (Persero) Tbk. (WIKA)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1450 0.062271 02-10-18 1415 -0.02414 03-10-18 1375 -0.02827

174

Tanggal Harga Return Tanggal Harga Return 04-10-18 1350 -0.01818 05-10-18 1310 -0.02963

175

07-03-19 1830 0 08-03-19 1810 -0.01093

14-03-19 1920 0.032258 15-03-19 1935 0.007813 21-03-19 2000 0 22-03-19 1975 -0.0125 28-03-19 2150 0.038647 29-03-19 2150 0 04-04-19 2280 0.045872 05-04-19 2200 -0.03509 11-04-19 2180 0 12-04-19 2140 -0.01835 18-04-19 2420 0.038627 19-04-19 2420 0 25-04-19 2310 -0.0375 26-04-19 2350 0.017316 02-05-19 2370 -0.02066 03-05-19 2330 -0.01688 09-05-19 2200 -0.03509 10-05-19 2200 0 16-05-19 1850 -0.04145 17-05-19 1930 0.043243 23-05-19 2110 0.029268 24-05-19 2100 -0.00474 30-05-19 2260 0 31-05-19 2270 0.004425

06-06-19 2270 0 07-06-19 2270 0

13-06-19 2380 0.017094 14-06-19 2360 -0.0084 20-06-19 2410 0.008368 21-06-19 2340 -0.02905 27-06-19 2420 0.034188 28-06-19 2430 0.004132 04-07-19 2390 -0.0083 05-07-19 2330 -0.0251 11-07-19 2340 0 12-07-19 2310 -0.01282 18-07-19 2460 -0.01205 19-07-19 2450 -0.00407 25-07-19 2380 0 26-07-19 2340 -0.01681 01-08-19 2340 0 02-08-19 2270 -0.02991 08-08-19 2270 0.017937 09-08-19 2310 0.017621 15-08-19 2330 0.008658 16-08-19 2280 -0.02146 22-08-19 2350 -0.00424 23-08-19 2340 -0.00426 29-08-19 2190 -0.02667 30-08-19 2210 0.009132 05-09-19 2040 0.02 06-09-19 2080 0.019608 12-09-19 2070 -0.02817 13-09-19 2110 0.019324 19-09-19 2000 -0.0099 20-09-19 2040 0.02 26-09-19 1985 0.036554 27-09-19 1940 -0.02267

176 38. Waskita Karya (Persero) Tbk. (WSKT)

Senin Selasa Rabu

Tanggal Harga Return Tanggal Harga Return Tanggal Harga Return 01-10-18 1800 0.058824 02-10-18 1735 -0.03611 03-10-18 1715 -0.01153

177

Tanggal Harga Return Tanggal Harga Return 04-10-18 1660 -0.03207 05-10-18 1645 -0.00904

178

07-03-19 1895 0 08-03-19 1870 -0.01319

14-03-19 1955 0.007732 15-03-19 1940 -0.00767 21-03-19 1945 0.01039 22-03-19 1930 -0.00771 28-03-19 2000 0.025641 29-03-19 1985 -0.0075 04-04-19 2050 0.027569 05-04-19 2010 -0.01951 11-04-19 1995 0 12-04-19 2000 0.002506 18-04-19 2160 0.023697 19-04-19 2160 0 25-04-19 2080 -0.03256 26-04-19 2110 0.014423 02-05-19 2040 -0.03774 03-05-19 2010 -0.01471 09-05-19 1875 -0.03101 10-05-19 1945 0.037333 16-05-19 1720 -0.02273 17-05-19 1715 -0.00291 23-05-19 1765 0.041298 24-05-19 1760 -0.00283 30-05-19 1760 0 31-05-19 1810 0.028409

06-06-19 1810 0 07-06-19 1810 0

13-06-19 1925 0.029412 14-06-19 1920 -0.0026 20-06-19 2020 0.043928 21-06-19 2000 -0.0099 27-06-19 2000 0.028278 28-06-19 2010 0.005 04-07-19 1980 -0.00252 05-07-19 1960 -0.0101 11-07-19 2010 0 12-07-19 2040 0.014925 18-07-19 2140 -0.01835 19-07-19 2130 -0.00467 25-07-19 2080 -0.00478 26-07-19 2070 -0.00481 01-08-19 1930 -0.05854 02-08-19 1870 -0.03109 08-08-19 1790 -0.00831 09-08-19 1780 -0.00559 15-08-19 1845 0 16-08-19 1815 -0.01626 22-08-19 1810 -0.00275 23-08-19 1790 -0.01105 29-08-19 1730 -0.00575 30-08-19 1745 0.008671 05-09-19 1700 -0.00585 06-09-19 1710 0.005882 12-09-19 1765 -0.00563 13-09-19 1770 0.002833 19-09-19 1665 -0.02059 20-09-19 1650 -0.00901 26-09-19 1660 0.060703 27-09-19 1665 0.003012

179 LAMPIRAN 2

Data Rata-rata Return Saham Harian, Sebelum juga Sesudah Hari Libur