BAB V PENUTUP
B. Saran
1. Bagi perusahaan
Perusahaan perbankan diharapkan bekerja keras untuk menjaga stabilitas dan meningkatkan harga saham untuk menjaga kepercayaan dan kepentingan investor dan masyarakat.
2. Bagi Pasar Modal
Pasar modal harus melakukan pendidikan, pelatihan atau seminar investasi saham untuk meningkatkan kepercayaan investasi investor dan masyarakat.
3. Bagi peneliti selanjutnya
Selain menambah variabel penelitian yang berdampak langsung pada pandemi Covid-19 (seperti return saham, volume saham, dll), peneliti selanjutnya juga dapat menambah departemen dan periode penelitian untuk mendapatkan hasil yang lebih baik.
C. Keterbatasan Penelitian
1. Selain itu, periode penelitian yang terlalu singkat, dan sebaiknya dilakukan penelitian lebih lanjut dalam jangka waktu yang lebih lama di masa yang akan datang.
2. Penelitian ini hanya berfokus pada harga saham perusahaan, sedangkan masih banyak variebel yang berdampak dengan masuknya Covid-19 di Indonesia, seperti retrun saham, resiko investasi saham, volume perdagangan saham, dll.
69
DAFTAR PUSTAKA
Ahmad Muhaimin. 2021. Analisis Reaksi Pasar Saham Syariah Terhadap Dampak Corona Virus Disease (COVID-19) Outbreak Di Indonesia.
Program Studi Perbankan Syariah Jurusan Ekonomi Islam Fakultas Ekonomi Dan Bisnis Islam Institut Agama Islam Negeri (IAIN) Bengkulu Akbar, E. P., Saerang, I. S., & Maramis, J. B. (2019). Reaksi Pasar Modal
Terhadap Pengumuman Kemenangan Presiden Joko Widodo Berdasarkan Keputusan Kpu Pemilu Periode 2019-2024 (Studi Pada Perusahaan Bumn Yang Terdaftar Di Bei). Jmbi Unsrat (Jurnal Ilmiah Manajemen Bisnis Dan Inovasi Universitas Sam Ratulangi)., 6(2).
https://doi.org/10.35794/jmbi.v6i2.26169
Almajali, A. Y., Alamro, S. A., & Al-Soub, Y. Z. (2012). Factors Affecting the Financial Performance of Jordanian Insurance Companies Listed at Amman Stock Exchange. Journal of Management Research, 4(2).
https://doi.org/10.5296/jmr.v4i2.1482.
Aljouni, Ahmed Taha Al. 2018. Financial Cooperative Societies : Conceptual Framework and Evidence From Egypt. International Journal of Islamics and Finance Studies Vol. 4, Issue 1.
Amal, Y. A., Sameer, A. A., & Yahya, Z. A. (2012). Factors Affecting the Financial Performance of Jordanian Insurance Companies Listed at Amman Stock Exchange. Journal of Management Research, 4(2), 266–289.
Anggoro, H, T. (2020). Sejarah Nilai Tukar Rupiah terhadap Dolar AS, Pandemi Corona menyebabkan nilai tukar rupiah jatuh https://historia.id. (diakses tanggal 12 Mei 2020).
Apriyono, A., & Taman, A. (2013). Analisis overreaction pada saham perusahaan manufaktur di bursa efek indonesia (bei) periode 2005-2009. Nominal, Barometer Riset Akuntansi Dan Manajemen, 2(2).
https://doi.org/10.21831/nominal.v2i2.1665.
Atmoko, C. (2020). IHSG Melemah, Pasar Khawatir Dampak COVID-19 TerhadapEkonomiGlobal.Antaranews.Com.https://www.antaranews.com/
berita/1410058/ihsg-melemahpasar-khawatir-dampak-covid-19-terhadap- ekonomi-global
Brigham, E. F., Houston, J. F., & Yulianto, A. A. (2010). Dasar-dasar Manajemen Keuangan, Buku I, Edisi 11. Jakarta: Salemba Empat.
Burhanuddin, C. I., & Abdi, M. N. (2020). Ancaman Krisis Ekonomi Global Dari Dampak Penyebaran Virus Corona (Covid-19). Krisis, Ancaman Global, Ekonomi Dampak, Dari, 17, 710–718.
Bursa Eefek Indonesia. 2019. IDX Stock Index Handbook. Jakarta: BEI
Bursa Efek Indonesia (2010) Indeks Harga Saham Bursa Efek Indonesia.
Jakarta: Indonesia Stock Exchange.
Choriliyah, S., Sutanto, H. A., & Hidayat, D. S. (2016). Reaksi Pasar Modal Terhadap Penurunan Harga Bahan Bakar Minyak (BBM) Atas Saham Sektor Industri Transportasi di Bursa Efek Indonesia. Journal of Economic Education, 5(1).
CNN, 2020. Diakses pada tanggal 24 April 2021 dari https://www.cnnindonesia.com/ekonomi/20200424154424-92-
497014/ihsganjlok-2643-persen-sampai-april-ini
Collins, C. N. (2020) „Effect of COVID-19 Pandemic on Global Stock Market Values: A Differential Analysis‟, Acta Universitatis Danubius (Economica), 16(255–269).
Deloitte,2020.Diaksespadahttps://www2.deloitte.com/us/en/insights/economy/cov id19/investment-management-impact-of-covid-19.html pada tanggal 4 juni 2021.
Dimitri, Ladenyoy O dan Viktor dan Ladenyoy O. 2017. Investment in Capital Markets. Munich Personal RePEc Archieve Paper No. 77414. Australia.
Fahmi, I. (2012). Analisis kinerja keuangan. Alfabeta : Bandung
Fahmi, I. (2012). Pengantar manajemen keuangan: Teori dan soal jawab.
Bandung: Alfabeta.
Febriyanti, G. A. (2020). Dampak pandemi Covid-19 terhadap harga saham dan aktivitas volume perdagangan (Studi kasus saham LQ-45 di Bursa Efek Indonesia). Indonesia Accounting Journal, 2(2).
https://doi.org/10.32400/iaj.30579
Fauzi, Muhamad, Metode Penilitian Kuantitatif (sebuah pengantar), Semarang: Walisongo press, 2009.
Ghozali. Imam, 2013, Aplikasi Analisis Multivariate dengan program IBM SPSS 21. Cetakan Ketujuh. Penerbit Undip
Green, D. J. (2004). Investment behavior and the Economic Crisis in Indonesia.
Journal of Asian Economics, 15(2).
https://doi.org/10.1016/j.asieco.2004.02.003
Hayes, A. (2020). Stock. www.investopedia.com.
https://www.investopedia.com/terms/s/stock.asp
Hendrarini, H. (2011). Rasio Keuangan Dan Pengaruhnya Terhadap Harga Saham Perusahaan Yang Terdaftar Di Jakarta Islamic Index. Journal of Business and Banking, 1(1). https://doi.org/10.14414/jbb.v1i2.243
He, Q., Liu, J., Wang, S., & Yu, J. (2020). The impact of COVID-19 on stock markets. Economic and Political Studies, 8(3), 1–14.
https://doi.org/10.1080/20954816.2020.1757570
https://sikapiuangmu.ojk.go.id/FrontEnd/CMS/Article/10507 diakses 2 juli 2021 https://www.jopglass.com/kerangka-penelitian/
https://www.statistikian.com/2013/01/rumus-kolmogorov-smirnov.html/diakses tanggal 24 juni 2021.
https://briagro.co.id/sejarah-bri-agro/
https://id.wikipedia.org/wiki/Bank_IBK_Indonesia diakses tgl 2/10/2021 https://amarbank.co.id/about/ 02/10/2021
https://id.wikipedia.org/wiki/Bank_Jago/02/10/2021
http://britama.com/index.php/2012/05/sejarah-dan-profil-singkat-babp/02/10/2021 https://www.bankcapital.co.id/id/sekilas-bank-capital/02/10/2021
http://britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bbca/02/10/2021 https://id.wikipedia.org/wiki/KB_Bukopin/20/10/2021
https://www.bankmestika.co.id/id/aboutus/profile/02/10/2021 https://m.merdeka.com/bank-negara-indonesia/profil/02/10/2021
https://xdana.com/artikel/berbagai-faktor-penyebab-saham-turun-saat-wabah- corona/
https://www.djkn.kemenkeu.go.id/artikel/baca/13817/Aktivitas-Pasar-Modal- Indonesia-Di-Era-Pandemi.html
Ikriyah, N., A. W. Mahsuni, dan M. C. Mawardi. 2017. Analisis Dampak Akuisisi Terhadap Harga Saham Perusahaan Pengakuisisi PT. Pp Properti Tbk.
Pada PT. Wisma Seratus Sejahtera Tahun 2016. Jurnal Ilmiah Riset Akuntansi 6(08).
Indarti, I., & Purba, D. M. (2011). Analisis perbandingan harga saham dan total saham yang diperdagangkan dan sesudah stock split. Jurnal Ilmiah Aset, 13(1), 57–63.
Investopedia.2020. What Is a Stock Diakses dari portal https://www.investopedia.com/terms/s/stock.asp
Investor.id, 2020. Diakses pada tanggal 11 juni 2021 dInvestoridhttps://investor.id/market-and-corporate/dalam-sepekan-ihsg- tergerus299-kapitaliasi-pasar-turun-315.
Junaedi, D., & Salistia, F. (2020). Dampak Pandemi Covid-19 Terhadap Pasar Modal Di Indonesia: Studi Kasus Indeks Saham Komposit (IHSG). Al- Kharaj : Jurnal Ekonomi, Keuangan & Bisnis Syariah, 2(2).
Kartikaningsih, D. (2020). Pengaruh Nilai Tukar Terhadap Harga Saham Perusahaan Sektor Food And Beverage Di Masa Pandemi Covid-19.
BISMA: Jurnal Bisnis Dan Manajemen, 14(2).
https://doi.org/10.19184/bisma.v14i2.17862
Kusnandar, D. L. and Bintari, V. I. (2020) „Perbandingan Abnormal Return Saham Sebelum dan Sesudah Perubahan Waktu Perdagangan Selama Pandemi Covid-19‟, Jurnal Pasar Modal dan Bisnis, 2(2), pp. 195–202.
Kuswanto, Dedy (2012). Statistik Untuk Pemula & Orang Awam. Jakarta:
Laskar Aksara
Kontan. (2020). Perry Warjiyo: Ada tiga pelajaran yang bisa dipetik dari Covid-19.
https://nasional.kontan.co.id/news/perrywarjiyo-ada-tiga-pelajaran-yang- bisa-dipetikdari-covid-19
Ledenyov, D. O., & Ledenyov, V. O. (2017). Investment in Capital Markets.
SSRN Electronic Journal. https://doi.org/10.2139/ssrn.2930848.
Mirosolva Kapkova et al, 2019. Impact of Macroeconomic on Public Debt of Slovak Republik. Journal of Bussiness Economic and Management ISSN 1611-1699 / eISSN 2029-4433 2019 Volume 20 Issue 4: 734–753.
Muharly, P. (2014). Analisis Faktor-faktor yang Mempengaruhi Audit Delay pada Perusahaan Property And Real Estate yang Terdaftar di Bei Tahun 2009- 2011. Jurnal Online Mahasiswa Fakultas Ekonomi Universitas Riau, 1(1).
Nasution, D. A. D., Erlina, E., & Muda, I. (2020). Dampak Pandemi COVID-19 terhadap Perekonomian Indonesia. Jurnal Benefita, 5(2), 212.
https://doi.org/10.22216/jbe.v5i2.5313
Nurhalimah, Marwanti, S., & Irianto, H. (2017). Analisis Dampak Pembangunan Pelabuhan Perikanan Pantai Di Tamperan Kecamatan Pacitan Kabupaten Pacitan Terhadap Kondisi Sosial Ekonomi Masyarakat Sekitar. Agrista, 5(1).
Nurmasari, I. (2020). Dampak Covid-19 Terhadap Perubahan Harga Saham dan Volume Transaksi (Studi Kasus Pada PT. Ramayana Lestari Sentosa, Tbk.). Jurnal SEKURITAS (Saham, Ekonomi, Keuangan Dan Investasi), 3(3). https://doi.org/10.32493/skt.v3i3.5022
Pratten, C. (1993), The Stock Market. Department of Applied Economics, University of Cambridge.
Putri, H. T. (2020). Covid 19 dan Harga Saham Perbankan di Indonesia. Eksis:
Jurnal Ilmiah Ekonomi Dan Bisnis, 11(1),
https://doi.org/10.33087/eksis.v11i1.178
Rahmani, A. N. (2020). Dampak Covid-19 Terhadap Harga Saham dan Kinerja Keuangan Perusahaan. Kajian Akuntansi, 21(2).
https://doi.org/10.29313/ka.v21i2.6436
Samsul, M. (2018) Pasar Modal dan Manajemen Portofolio. 2nd edn. Edited by Adi Mulana. Jakarta: PT Gelora Aksara Pratama.
Santosa, Slamet, 2004. Dinamika Kelompok. Jakarta: Bumi Aksara
Sansa, N. A. (2020). The Impact of the COVID-19 on the Financial Markets:
Evidence from China and USA. SSRN Electronic Journal, 19(April).
https://doi.org/10.2139/ssrn.3567901
Shiyammurti, N. R., Saputri, D. A., & Syafira, E. (2020). Dampak Pandemi Covid- 19 Di Pt . Bursa Efek Indonesia (Bei). Journal of Accounting Taxing and Auditing (JATA), 1(1).
Siswantoro. (2020). Efek diumumkannya kasus pertama Covid-19 terhadap harga saham dan total saham yang diperdagangkan. Jurnal Akuntansi
Keuangan Dan Manajemen, 1(3), 227–238.
https://doi.org/10.35912/jakman.v1i3.38
Sunjoyo, dkk, (2013), Aplikasi SPSS untuk Smart Riset, Alfabeta, Bandung.
Sugiyono, F. X. (2017). Instrumen Pengendalian Moneter: Operasi Pasar Terbuka (Vol. 10). Pusat Pendidikan Dan Studi Kebanksentralan (PPSK) Bank Indonesia.
Sugiyono. 2008. Metode Penelitian Bisnis. Alfabeta : Bandung.
Takarini, N., & Hendrarini sebelum, H. (2011). Rasio keuangan dan pengaruhnya terhadap harga saham perusahaan yang terdaftar di Jakarta Islamic Index. Journal of Business and Banking. 1(2), 93 –104.
Tandelilin, E. (2017). Pasar modal : manajemen portofolio & investasi. In Yogyakarta : Konisius.
Winanti, A. (2021). Dampak Covid - 19 Terhadap Harga Saham Bank Syariah.
Jurnal Sekuritas, 4(1), 96–104.
74
L A M
P
I
R
A
N
Lampiran 1. Surat Permohonan Izin Penelitian
Lampiran 2. Surat Balasan Penelitian dari Galeri Investasi Unismuh
Lampiran 3. Harga Saham Sebelum Pengumuman Covid 19
No Tanggal AGRO AGRS ARTO BABP BACA BBCA BBHI BBKP BBMD BBNI 1 22/10/2019 216 198 2,900 48 268 6,300 175 270 2,430 7,325 2 23/10/2019 212 184 2,900 48 266 6,275 188 270 2,430 7,550 3 24/10/2019 218 179 2,890 48 266 6,300 187 276 2,430 7,900 4 25/10/2019 218 179 2,880 49 266 6,200 187 274 2,430 7,825 5 28/10/2019 224 181 2,870 49 266 6,205 182 270 2,430 7,775 6 29/10/2019 220 177 2,850 49 268 6,220 185 268 2,430 7,725 7 30/10/2019 216 174 2,870 48 300 6,265 184 264 2,430 7,750 8 31/10/2019 214 178 2,850 48 300 6,290 180 264 2,430 7,675 9 1/11/2019 206 173 2,850 48 290 6,325 180 260 2,430 7,675 10 4/11/2019 208 173 2,850 48 270 6,275 185 264 2,430 7,625 11 5/11/2019 208 175 3,100 48 268 6,360 180 264 2,400 7,725 12 6/11/2019 200 171 3,100 48 268 6,295 176 262 2,400 7,500 13 7/11/2019 197 178 3,100 48 268 6,285 177 256 2,390 7,600 14 8/11/2019 189 177 2,770 48 268 6,280 175 254 2,390 7,675 15 11/11/2019 190 178 2,220 48 266 6,295 165 252 2,390 7,550 16 12/11/2019 191 177 2,200 48 268 6,265 167 254 2,390 7,600 17 13/11/2019 192 178 2,170 48 268 6,280 158 252 2,390 7,350 18 14/11/2019 189 181 2,200 48 282 6,270 160 250 2,390 7,300 19 15/11/2019 191 179 2,250 48 282 6,275 179 250 2,390 7,450 20 18/11/2019 191 178 2,260 48 294 6,280 161 252 2,390 7,425 21 19/11/2019 189 176 2,200 48 296 6,315 169 250 2,390 7,600 22 20/11/2019 186 170 2,200 48 302 6,350 167 246 2,390 7,650
23 21/11/2019 178 176 2,200 48 302 6,300 160 242 2,390 7,700 24 22/11/2019 164 173 2,180 48 302 6,305 173 238 2,390 7,650 25 25/11/2019 157 172 2,160 48 300 6,275 161 244 2,390 7,500 26 26/11/2019 152 171 2,200 48 300 6,285 163 242 2,390 7,500 27 27/11/2019 145 170 2,210 48 300 6,300 151 238 2,390 7,475 28 28/11/2019 141 169 2,150 48 300 6,250 141 234 2,390 7,400 29 29/11/2019 140 163 1,910 48 300 6,280 149 224 2,390 7,500 30 2/12/2019 145 155 1,740 48 300 6,425 140 222 2,390 7,550 31 3/12/2019 149 155 1,805 48 300 6,375 140 228 2,390 7,550 32 4/12/2019 151 155 1,900 48 300 6,365 134 224 2,390 7,425 33 5/12/2019 177 140 1,900 48 302 6,340 134 226 2,390 7,450 34 6/12/2019 171 142 1,960 48 300 6,395 134 224 2,390 7,575 35 9/12/2019 168 143 1,965 48 300 6,395 140 234 2,390 7,575 36 10/12/2019 169 145 2,010 48 300 6,365 136 230 2,390 7,600 37 11/12/2019 169 141 1,990 48 300 6,380 135 234 2,390 7,525 38 12/12/2019 170 144 2,150 48 300 6,340 133 228 2,390 7,525 39 13/12/2019 170 141 2,230 48 300 6,360 141 228 2,390 7,650 40 16/12/2019 171 137 2,850 48 300 6,360 146 226 2,390 7,700 41 17/12/2019 170 137 3,050 48 300 6,500 139 220 2,390 7,700 42 18/12/2019 187 135 2,950 48 300 6,755 150 228 2,390 7,825 43 19/12/2019 191 135 2,700 48 300 6,600 130 224 2,390 7,825 44 20/12/2019 216 143 2,160 48 300 6,660 140 220 2,390 7,800 45 23/12/2019 206 136 1,735 48 302 6,660 140 220 2,390 7,925 46 26/12/2019 214 136 2,310 48 302 6,680 135 220 2,390 7,950
47 27/12/2019 208 136 3,080 48 300 6,695 137 224 2,390 7,925 48 30/12/2019 198 135 4,100 48 300 6,685 125 224 2,800 7,850 49 2/1/2020 197 150 3,280 48 300 6,690 117 242 2,800 7,775 50 3/1/2020 199 146 2,630 48 304 6,800 120 238 2,810 7,800 51 6/1/2020 196 140 2,630 48 308 6,735 124 230 2,810 7,625 52 7/1/2020 199 141 2,630 48 308 6,740 121 234 2,400 7,550 53 8/1/2020 192 158 2,630 48 308 6,680 121 260 2,400 7,425 54 9/1/2020 191 160 2,630 48 308 6,740 118 256 2,390 7,700 55 10/1/2020 191 161 2,630 48 310 6,725 118 254 2,380 7,725 56 13/01/2020 195 161 2,630 48 308 6,745 122 250 2,380 7,775 57 14/01/2020 193 158 2,630 48 310 6,870 120 256 2,380 7,850 58 15/01/2020 189 158 2,630 48 310 6,835 124 250 2,380 7,675 59 16/01/2020 186 158 2,630 48 310 6,850 121 248 2,380 7,700 60 17/01/2020 182 159 2,630 48 312 6,875 120 244 2,380 7,775 61 20/01/2020 177 159 2,900 50 310 6,290 118 240 2,380 7,550 62 21/01/2020 176 160 2,950 50 308 6,290 118 244 2,380 7,575 63 22/01/2020 170 155 3,190 50 308 6,420 119 232 2,380 7,625 64 23/01/2020 167 157 3,250 50 310 6,530 118 230 2,380 7,650 65 24/01/2020 168 163 3,290 50 308 6,525 118 232 2,380 7,700 66 27/01/2020 160 159 4,000 50 308 6,615 112 228 2,380 7,450 67 28/01/2020 159 159 3,310 50 310 6,595 104 228 2,380 7,475 68 29/01/2020 159 155 3,460 50 310 6,695 106 236 2,340 7,350 69 30/01/2020 159 159 3,700 50 374 6,695 105 228 2,340 7,250 70 31/01/2020 153 157 3,590 50 310 6,720 116 224 2,340 7,200 71 3/2/2020 148 148 3,500 50 310 6,680 104 220 2,340 7,125
awsduwqbakjfcdjq kwfd qwlafdkwqlf;qwl;fwqe
72 4/2/2020 147 148 3,500 50 310 6,790 110 214 2,340 7,350 73 5/2/2020 150 152 3,450 50 310 6,800 109 208 2,340 7,425 74 6/2/2020 153 150 3,450 50 310 6,780 108 208 2,340 7,350 75 7/2/2020 153 150 3,400 50 310 6,785 109 210 2,340 7,350 76 10/2/2020 149 150 3,500 50 310 6,760 104 204 2,340 7,325 77 11/2/2020 149 160 3,500 50 310 6,740 109 206 2,340 7,300 78 12/2/2020 146 160 3,400 50 310 6,730 108 206 2,340 7,275 79 13/2/2020 142 155 3,450 50 310 6,600 114 202 2,340 7,400 80 14/2/2020 142 161 3,410 50 280 6,440 107 202 2,340 7,525 81 17/2/2020 144 152 3,410 50 280 6,480 110 202 2,340 7,625 82 18/2/2020 144 152 3,580 50 280 6,740 110 202 2,340 7,700 83 19/2/2020 145 150 3,650 50 344 6,785 110 214 2,340 7,775 84 20/2/2020 151 150 3,750 50 344 6,790 107 212 2,340 7,925 85 21/2/2020 148 165 3,500 50 340 6,840 107 208 2,340 7,775 86 24/2/2020 144 155 3,500 50 350 6,810 106 200 2,340 7,575 87 25/2/2020 143 150 3,500 50 350 6,840 101 197 2,340 7,500 88 26/2/2020 130 145 3,400 50 350 6,840 107 190 2,340 7,300 89 27/2/2020 123 158 3,400 50 350 6,830 103 182 2,340 7,075 90 28/2/2020 111 155 3,200 50 350 6,835 90 162 1,755 7,025
No Tanggal BBRI BBTN BBYB BCIC BDMN BEKS BGTG BINA BJBR
1 22/10/2019 4,140 1,915 301 450 4,580 117 69 835 1,870 2 23/10/2019 4,180 1,930 293
450 4,530 117 70 815 1,845
3 24/10/2019 4,300 2,010 293
450 4,530 117 70 825 1,860
4 25/10/2019 4,230 2,010 293
450 4,480 117 71 870 1,870
5 28/10/2019 4,230 1,995 303 450 4,420 117 71 865 1,855 6 29/10/2019 4,230 1,935 303 450 4,420 117 71 875 1,815 7 30/10/2019 4,250 1,910 301 450 4,350 117 70 880 1,790 8 31/10/2019 4,210 1,860 303 450 4,200 117 69 820 1,810
9 1/11/2019 4,180 1,850 293 450 4,120 117 68 860 1,800
10 4/11/2019 4,160 1,810 287 450 4,290 117 68 840 1,870
11 5/11/2019 4,300 1,865 291 450 4,220 117 68 860 1,825
12 6/11/2019 4,160 1,860 291 450 4,210 117 68 815 1,830
13 7/11/2019 4,000 1,845 289 450 4,140 117 66 850 1,660
14 8/11/2019 3,990 1,890 287 450 4,150 117 68 850 1,600
15 11/11/2019 4,000 1,865 285 450 4,130 117 66 845 1,560 16 12/11/2019 4,000 1,875 291 450 4,150 117 65 800 1,600 17 13/11/2019 3,960 1,840 289 450 4,140 117 65 875 1,595 18 14/11/2019 3,940 1,835 285 450 4,080 117 66 845 1,565 19 15/11/2019 4,090 1,920 291 450 4,040 117 67 840 1,595 20 18/11/2019 4,120 1,955 293 450 3,950 117 66 795 1,605 21 19/11/2019 4,190 2,070 293 450 3,910 117 65 775 1,605 22 20/11/2019 4,220 2,080 303 450 3,930 117 63 870 1,585 23 21/11/2019 4,220 2,150 301 450 3,900 117 61 840 1,575 24 22/11/2019 4,210 2,100 297 450 3,880 117 62 830 1,580
25 25/11/2019 4,130 2,080 293 450 3,810 117 64 815 1,555
26 26/11/2019 4,150 2,160 287 450 3,770 117 65 900 1,655
27 27/11/2019 4,170 2,120 287 450 3,690 117 65 890 1,600
28 28/11/2019 4,050 2,050 285 450 3,750 117 63 890 1,560 29 29/11/2019 4,090 2,130 285 450 3,680 117 61 850 1,570
30 2/12/2019 4,210 2,170 291 450 3,760 117 62 840 1,575
31 3/12/2019 4,170 2,220 291 450 3,720 117 63 830 1,565
32 4/12/2019 4,130 2,200 283 450 3,670 117 64 820 1,570
33 5/12/2019 4,220 2,220 285 450 3,670 117 64 895 1,525
34 6/12/2019 4,170 2,170 289 450 3,710 117 63 845 1,500
35 9/12/2019 4,180 2,190 285 450 3,790 117 63 845 1,490
36 10/12/2019 4,170 2,140 285 450 3,920 117 64 830 1,470 37 11/12/2019 4,210 2,100 285 450 3,920 117 64 835 1,460 38 12/12/2019 4,250 2,110 285 450 4,070 117 63 830 1,430 39 13/12/2019 4,280 2,170 279 450 4,190 117 64 805 1,405 40 16/12/2019 4,330 2,160 311 450 4,240 117 64 820 1,375 41 17/12/2019 4,350 2,180 307 450 4,100 117 63 805 1,370 42 18/12/2019 4,400 2,190 300 450 4,200 117 62 840 1,360 43 19/12/2019 4,350 2,150 290 450 4,230 117 63 845 1,400 44 20/12/2019 4,360 2,130 289 450 4,220 117 63 845 1,380 45 23/12/2019 4,450 2,120 279 450 4,120 117 63 880 1,355 46 26/12/2019 4,410 2,130 279 450 4,090 117 63 860 1,320 47 27/12/2019 4,430 2,150 277 450 4,050 117 62 865 1,250 48 30/12/2019 4,400 2,120 287 450 3,950 117 66 860 1,185
49 2/1/2020 4,410 2,130 283 450 3,960 117 64 820 1,175
50 3/1/2020 4,420 2,150 279 450 3,930 117 64 830 1,205
51 6/1/2020 4,370 2,130 279 450 3,860 117 63 860 1,270
52 7/1/2020 4,400 2,120 279 450 3,870 117 62 815 1,230
53 8/1/2020 4,380 2,070 279 450 3,810 117 62 815 1,190
54 9/1/2020 4,400 2,110 271 450 3,810 117 62 810 1,195
55 10/1/2020 4,410 2,160 271 450 3,850 117 62 835 1,150 56 13/01/2020 4,510 2,150 271 450 3,860 117 62 835 1,130 57 14/01/2020 4,570 2,160 267 450 4,070 117 63 835 1,145 58 15/01/2020 4,580 2,140 271 450 3,970 117 63 835 1,115 59 16/01/2020 4,570 2,130 273 450 3,980 117 62 850 1,090 60 17/01/2020 4,630 2,150 273 450 3,950 117 62 860 1,045 61 20/01/2020
4,660
2,100
272 450
3,880 117 62 870 1,010 62 21/01/2020
4,670
2,080
270 450
3,870 117 60 890 1,080 63 22/01/2020
4,710
2,050
268 450
3,860 117 60 890 1,050 64 23/01/2020
4,740
2,030
270 450
3,840 117 60 895 1,060 65 24/01/2020
4,740
2,070
270 450
3,830 117 60 880 1,085 66 27/01/2020
4,650
1,990
272 450
3,770 117 58 860 1,035 67 28/01/2020
4,620
1,955
268 450
3,720 117 56 890 1,030 68 29/01/2020
4,620
1,930
272 450
3,680 117 56 850 1,020 69 30/01/2020
4,580
1,930
276 450
3,600 117 52 900 1,015 70 31/01/2020
4,460
1,870
276 450
3,480 117 51 930 985
71 3/2/2020
4,460
1,810
272 450
3,470 117 50 900 975
72 4/2/2020
4,560
1,840
282 450
3,430 117 52 865 1,005 73 5/2/2020
4,560
1,805
290 450
3,460 117 52 885 995
74 6/2/2020
4,550
1,850
292 450
3,590 117 51 870 1,040 75 7/2/2020
4,550
1,845
294 450
3,580 117 52 915 1,035 76 10/2/2020
4,500
1,835
296 450
3,420 117 50 900 1,010 77 11/2/2020
4,510
1,800
298 450
3,420 117 51 890 1,015 78 12/2/2020
4,530
1,780
294 450
3,380 117 51 870 1,000 79 13/2/2020
4,570
1,750
294 450
3,380 117 50 860 985
dfgdrfhftgjfgjgyhkghkhkg 80 14/2/2020
4,550
1,765
294 450
3,400 117 51 890 1,000 81 17/2/2020
4,470
1,795
294 450
3,460 117 50 880 1,010 82 18/2/2020
4,400
1,895
300 450
3,550 117 52 915 1,030 83 19/2/2020
4,480
1,895
300 450
3,590 117 52 880 1,020 84 20/2/2020
4,560
1,920
300 450
3,740 117 50 875 1,020 85 21/2/2020
4,510
1,870
300 450
3,660 117 52 875 1,000
86 24/2/2020 4,490 1,820 298 450 3,480 117 51 875 970
87 25/2/2020
4,500
1,820
298 450
3,430 117 51 865 970
88 26/2/2020
4,480
1,795
298 450
3,380 117 50 870 940
89 27/2/2020
4,130
1,750
298 450
3,300 117 50 895 890
90 28/2/2020
4,190
1,700
298 450
3,170 117 50 980 890
No Tanggal BJTM BKSW BMAS BMRI BNBA BNGA BNII BNLI BSIM BTPN 1 22/10/2019 675 228 288 6,825 326 990 222 1,260 575 3,150 2 23/10/2019 675 228 296 7,075 326 990 222 1,275 575 3,170 3 24/10/2019 675 232 298 7,225 326 1035 224 1,325 570 3,300 4 25/10/2019 675 232 296 7,000 330 1020 224 1,345 570 3,260 5 28/10/2019 685 226 298 7,000 330 1005 226 1,305 555 3,250 6 29/10/2019 680 220 296 7,100 336 1000 226 1,340 565 3,210 7 30/10/2019 700 228 290 7,025 320 995 224 1,365 560 3,230 8 31/10/2019 690 226 296 7,025 314 975 222 1,335 580 3,200 9 1/11/2019 690 228 288 6,975 324 975 214 1,385 575 3,190 10 4/11/2019 685 228 300 6,875 322 990 214 1,380 540 3,180 11 5/11/2019 690 228 304 7,200 324 990 212 1,385 560 3,270 12 6/11/2019 690 226 302 6,975 322 970 216 1,380 560 3,270 13 7/11/2019 685 182 302 7,000 324 955 214 1,210 540 3,240 14 8/11/2019 690 182 302 7,100 324 950 216 1,255 555 3,250 15 11/11/2019 710 180 302 7,050 330 960 214 1,255 550 3,200 16 12/11/2019 705 148 302 7,025 328 960 218 1,250 530 3,190
17 13/11/2019 700 157 305 6,875 322 950 216 1,230 545 3,180 18 14/11/2019 700 165 305 6,875 324 945 214 1,230 565 3,190 19 15/11/2019 705 156 302 6,950 320 955 214 1,140 565 3,200 20 18/11/2019 700 154 305 6,975 312 945 212 1,095 575 3,180 21 19/11/2019 700 160 307 7,150 316 955 214 1,035 575 3,180 22 20/11/2019 685 120 310 7,100 314 965 214 1,060 575 3,190 23 21/11/2019 685 122 310 7,175 314 955 214 1,030 595 3,200 24 22/11/2019 680 125 305 7,075 314 940 212 1,010 590 3,230 25 25/11/2019 680 125 308 6,975 314 930 208 1,025 595 3,140 26 26/11/2019 680 125 308 6,925 312 930 206 1,015 590 3,170 27 27/11/2019 670 143 309 6,900 310 915 202 1,005 590 3,180 28 28/11/2019 655 139 305 6,775 308 895 206 1,005 590 3,160 29 29/11/2019 650 147 305 6,975 308 910 204 1,040 550 3,150 30 2/12/2019 665 146 305 7,100 308 950 204 1,020 545 3,160 31 3/12/2019 670 150 312 7,175 308 930 206 1,055 550 3,170 32 4/12/2019 660 135 312 7,075 308 930 204 1,060 565 3,170 33 5/12/2019 665 151 314 7,175 312 950 206 1,140 560 3,160 34 6/12/2019 675 157 314 7,175 312 945 206 1,255 560 3,200 35 9/12/2019 680 145 314 7,250 314 940 208 1,265 555 3,240 36 10/12/2019 675 172 314 7,375 310 950 206 1,270 555 3,240 37 11/12/2019 670 142 314 7,350 310 950 206 1,255 555 3,220 38 12/12/2019 690 149 314 7,300 312 940 206 1,310 560 3,160 39 13/12/2019 685 155 314 7,375 312 950 206 1,275 590 3,190 40 16/12/2019 680 133 310 7,350 312 965 210 1,250 560 3,160 41 17/12/2019 675 151 310 7,350 314 975 208 1,235 590 3,180 42 18/12/2019 680 152 310 7,525 312 980 208 1,225 580 3,300 43 19/12/2019 680 157 340 7,600 318 975 208 1,230 530 3,400 44 20/12/2019 680 157 338 7,700 318 960 204 1,230 525 3,280 45 23/12/2019 680 157 336 7,725 316 960 204 1,240 535 3,300 46 26/12/2019 680 180 328 7,800 318 985 208 1,245 585 3,220 47 27/12/2019 675 149 328 7,750 320 985 208 1,260 525 3,270 48 30/12/2019 685 150 318 7,675 322 965 206 1,265 535 3,250
49 2/1/2020 680 159 320 7,750 318 965 208 1,260 585 3,250
50 3/1/2020 680 152 354 7,725 316 955 210 1,255 580 3,290
51 6/1/2020 675 173 348 7,600 314 940 210 1,250 535 3,280
52 7/1/2020 680 179 358 7,600 316 950 210 1,255 565 3,240
53 8/1/2020 675 165 348 7,500 312 955 210 1,255 525 3,240
54 9/1/2020 675 165 336 7,700 314 960 206 1,260 535 3,240
55 10/1/2020 675 170 364 7,725 314 975 208 1,280 530 3,250 56 13/01/2020 670 170 358 7,725 318 965 208 1,275 520 3,240 57 14/01/2020 670 180 358 7,750 320 960 208 1,280 515 3,100 58 15/01/2020 670 165 370 7,650 324 950 204 1,275 525 3,200 59 16/01/2020 665 173 362 7,550 322 945 206 1,265 515 3,170 60 17/01/2020 665 140 340 7,725 318 935 206 1,250 535 3,110 61 20/01/2020
650
140
356
7,625 314
935 204
1,230 535 3,050 62 21/01/2020
650
157
346
7,700 314
940 206
1,210 525 3,040 63 22/01/2020
635
157
346
7,800 316
930 200
1,200 530 3,120 64 23/01/2020
625
157
340
7,775 320
935 204
1,205 530 3,100 65 24/01/2020
645
157
326
7,925 318
950 202
1,220 530 3,110 66 27/01/2020
625
157
320
7,725 314
925 198
1,195 510 3,080 67 28/01/2020
630
165
334
7,750 312
910 202
1,200 494 2,900 68 29/01/2020
630
130
324
7,800 316
915 202
1,200 500 2,970 69 30/01/2020
620
131
286
7,650 318
900 199
1,200 500 3,060 70 31/01/2020
625
131
294
7,550 316 895
200
1,175
500 2,910 71 3/2/2020
625
159
290
7,500 314
880 200
1,140 500 2,980 72 4/2/2020
630
164
226
7,525 312
900 200
1,180 505 2,940 73 5/2/2020
640
164
220
7,700 310
900 200
1,200 510 2,980 74 6/2/2020
640
164
226
7,700 316
890 202
1,205 510 2,960 75 7/2/2020
650
164
220
7,725 314
875 202
1,205 555 2,940 76 10/2/2020
645
164
214
7,725 314
840 200
1,190 555 2,940 77 11/2/2020
640
160
216
7,775 312
835 199
1,245 555 2,920 78 12/2/2020
630
140
218
7,800 314
820 197
1,225 525 2,950 79 13/2/2020
635
155
222
7,850 316
805 196
1,205 520 2,880
dfgdrfhftgjfgjgyhkghkhkg
BVIC MAYA MCOR MEGA NISP PNBN NOBU SDRA DNAR INPC
170 7,000 147 5,150 855 1,275 950 811 213 69
170 7,467 147 5,700 850 1,270 950 811 208 69
170 7,747 144 5,600 860 1,270 940 831 240 69
168 7,467 146 5,700 845 1,270 950 791 240 69
164 7,467 140 6,000 845 1,275 930 791 241 68
164 7,560 141 5,750 850 1,260 950 780 241 68
170 7,560 141 5,750 850 1,315 940 780 241 69
165 7,560 138 5,950 850 1,345 950 785 241 69
169 7,560 137 5,950 850 1,330 860 771 241 67
174 7,560 136 5,950 840 1,325 880 771 241 67
173 7,560 139 5,950 850 1,315 885 742 241 68
175 7,560 137 5,950 840 1,325 870 831 204 67
171 7,560 136 5,750 835 1,315 875 770 211 67
167 7,560 135 5,750 835 1,310 875 775 215 68
161 7,560 134 5,750 835 1,300 870 638 215 68
160 7,560 135 5,750 835 1,290 880 771 215 66
159 7,560 132 5,750 835 1,290 850 692 250 67
80 14/2/2020
635
159
220
7,825 316
815 195
1,205 520 2,930 81 17/2/2020 635
635 165
165 220
220 7,850
7,850 314 830
830 194 194 1,210
1,210 520 520 2,930 82 18/2/2020
635
165
222
7,825 318
840 194
1,215 520 2,920 83 19/2/2020
640
158
222
7,950 316
870 196
1,215 520 2,960 84 20/2/2020
635
158
222
8,000 318
870 196
1,230 520 2,940 85 21/2/2020
640
160
230
7,900 312
840 196
1,230 515 2,920 86 24/2/2020
625
150
230
7,775 312
825 195
1,225 505 2,890 87 25/2/2020
635
150
230
7,800 312
815 193
1,225 515 2,850 88 26/2/2020
625
158
230
7,650 308
765 189
1,215 505 2,850 89 27/2/2020
620
158
230
7,350 308
785 182
1,175 500 2,790 90 28/2/2020
615
158
230
7,275 302
750 170
1,130 520 2,710
160 7,000 132 5,750 835 1,290 855 702 236 66
172 7,000 132 6,000 835 1,285 885 811 236 67
165 7,373 133 6,000 825 1,205 880 771 241 67
167 7,560 133 5,750 825 1,230 855 801 241 67
166 7,560 133 5,900 825 1,230 875 781 199 67
160 7,560 135 5,750 820 1,220 850 747 222 66
157 7,560 135 6,750 815 1,200 920 653 242 66
170 7,560 135 6,750 815 1,200 920 712 242 66
169 7,560 132 6,750 835 1,245 920 831 242 63
165 7,560 130 6,750 845 1,210 930 638 242 62
164 7,560 129 6,750 845 1,185 935 771 218 61
159 8,587 129 6,750 865 1,215 940 653 218 61
159 9,100 129 6,750 860 1,215 940 816 218 62
165 9,200 131 6,750 860 1,205 940 821 218 62
162 9,200 130 6,700 850 1,195 940 821 218 64
142 9,200 132 6,700 860 1,185 935 821 218 63
145 9,200 130 6,700 845 1,225 935 757 201 64
144 9,200 130 6,800 845 1,195 930 850 201 62
119 9,200 132 6,350 845 1,185 920 800 201 63
98 9,000 130 6,350 845 1,195 880 820 195 63
79 8,900 130 6,350 845 1,195 855 780 197 63
80 9,100 131 5,700 845 1,240 855 790 209 63
80 9,100 131 6,400 850 1,290 850 840 209 62
80 9,100 130 6,350 840 1,300 870 850 202 62
79 9,100 130 6,350 840 1,340 880 840 199 62
79 9,000 130 6,350 855 1,330 890 840 200 63
75 9,100 130 5,700 855 1,325 890 830 200 63
85 9,100 131 6,400 850 1,305 880 845 240 63
89 9,100 129 6,000 850 1,320 850 820 280 63
92 9,100 131 6,400 845 1,290 840 830 298 63
84 9,100 129 6,000 840 1,335 840 830 236 61
80 9,100 130 6,000 845 1,370 860 840 220 63
81 9,100 134 5,500 870 1,340 865 840 205 62
88 9,100 132 5,300 850 1,320 870 810 224 63
83 9,100 131 5,400 845 1,320 900 780 224 63
80 9,100 131 5,400 840 1,275 900 791 210 63
79 9,100 132 5,200 845 1,305 890 831 204 62
80 9,100 133 5,300 840 1,295 880 841 204 62
78 9,100 133 5,325 840 1,300 870 841 254 62
76 9,100 132 5,400 845 1,290 870 841 260 63
76 9,100 131 5,300 845 1,240 865 826 260 62
76 9,100 131 5,125 845 1,225 890 841 260 62
76 9,100 131 5,300 845 1,250 985 841 260 62
75
9,100 129 5,300 840
1,230
980 700 260 62 74
9,100 129 5,125 840
1,210
980 800 260 62 75
9,100 130 5,100 840
1,195
925 750 260 59 75
9,100 127 5,150 835
1,185
955 750 260 58 73
9,100 126 5,000 835
1,210
945 750 260 59 70
9,100 127 5,275 850
1,190
925 750 262 58 69
9,100 125 5,050 835
1,175
915 750 198 57 70
9,100 126 5,100 835
1,165
915 750 200 55 72
9,100 122 5,700 840
1,150
915 800 200 56 68
8,200 121 6,300 840
1,160
915 760 200 55 69
8,100 116 6,300 840
1,125
915 760 200 54 70
8,100 113 5,400 845
1,130
915 760 200 52 66
8,100 115 5,075 845
1,210
915 760 138 51 66
8,100 117 5,800 845
1,195
915 760 138 50 66
8,100 117 5,900 850
1,185
915 800 186 51 66
8,100 114 6,000 845
1,145
915 760 186 51 65
8,100 117 6,000 850
1,135
915 760 135 51 65
8,100 113 6,000 840
1,160
915 760 135 51 63
8,100 113 5,650 840
1,125
915 800 135 50
63
8,100 109 5,475 840
1,185
915 800 165 51 61
8,100 105 5,700 840
1,205
915 800 165 50 64
8,100 104 5,650 840
1,200
915 800 202 51 65
8,100 105 5,600 840
1,220
915 800 200 51 66
8,100 105 5,650 855
1,230
915 780 246 51 64
8,100 103 5,300 855
1,210
915 775 262 50 63
8,100 100 5,300 845
1,175
915 775 254 50 62
8,100 101 5,400 840
1,175
915 775 221 50 63
8,100 101 5,425 845
1,155
915 770 231 50 58
6,500 95 5,400 840
1,125
915 770 231 50 55
6,500 85 6,400 840
1,085
915 800 231 50
Lampiran 4. Harga Saham Setelah Pengumuman Covid 19
No Tanggal AGRO AGRS ARTO BABP BACA BBCA BBHI BBKP BBMD BBNI
1 4/3/2020 128 147 3400 50 350 5,240 116 173 2180 6950
2 5/3/2020 160 140 3250 50 350 5,485 114 173 2690 6825
3 6/3/2020 146 146 3120 50 350 5,515 114 164 2690 6400
4 9/3/2020 125 146 3120 50 350 5,500 110 149 2690 5650
5 10/3/2020 135 146 3350 50 400 5,595 111 152 2430 5675
6 11/3/2020 128 132 3150 50 420 5,635 109 140 2190 5525
7 12/3/2020 117 140 3100 50 400 5,655 100 127 2000 5025
8 13/3/2020 113 135 2900 50 470 5,735 110 124 1860 5025
9 16/3/2020 113 126 2700 50 480 5,495 110 124 1850 4840
10 17/3/2020 99 140 2520 50 448 5,410 103 108 1780 4510
11 18/3/2020 93 140 2360 50 450 5,480 96 101 1780 4200
12 19/3/2020 87 140 2200 50 450 5,525 90 94 1730 3910
13 20/3/2020 88 139 2300 50 450 5,495 84 90 1730 3640
14 23/3/2020 83 155 2870 50 448 5,510 79 84 1610 3390
15 24/3/2020 84 155 3580 50 450 5,280 74 83 1500 3160
16 26/3/2020 94 151 3370 50 450 4,500 75 88 1395 3590
17 27/3/2020 99 150 3140 50 450 4,430 89 97 1380 3990
18 30/3/2020 95 155 590 50 450 4,735 83 96 1330 3720
19 31/3/2020 98 145 735 50 450 4,650 79 98 1320 3820
20 1/4/2020 96 135 915 50 450 5,000 88 97 1230 3680
21 2/4/2020 98 127 1140 50 450 5,120 86 112 1210 3850
22 3/4/2020 98 138 1200 50 420 5,505 80 117 1200 4010
23 6/4/2020 105 145 1120 50 440 5,660 86 125 1180 4290
24 7/4/2020 105 136 1045 50 420 5,560 83 124 1170 4310
25 8/4/2020 98 138 975 50 396 5,850 87 116 1160 4010
26 9/4/2020 99 129 910 50 400 5,925 82 117 1150 3990
27 13/4/2020 100 139 850 50 420 5,785 84 115 1140 3990
28 14/4/2020 102 137 1020 50 420 6,200 79 119 1140 4150
29 15/4/2020 99 140 960 50 420 6,435 83 116 1140 4200
30 16/4/2020 97 141 940 50 418 6,440 80 114 1140 3980
31 17/04/2020 103 136 792 50 420 5425 75 119 1130 4160
32 20/04/2020 102 135 780 50 420 5355 75 118 1100 4100
33 21/04/2020 99 128 746 50 420 5160 75 116 1095 4030
34 22/04/2020 99 128 734 50 420 5145 76 117 1100 4020
35 23/04/2020 99 122 751 50 416 5120 71 117 1100 4020
36 24/04/2020 97 120 751 50 420 4920 69 115 1095 3800
37 27/04/2020 98 118 726 50 420 4960 69 116 1100 3800
38 28/04/2020 97 118 713 50 420 4830 65 117 1100 3820
39 29/04/2020 97 110 705 50 420 4850 61 114 1090 3760
40 30/04/2020 99 103 722 50 420 5170 58 119 1070 4100
41 4/5/2020 100 105 722 50 420 5220 68 132 1080 3920
42 5/5/2020 130 104 705 50 420 5285 65 145 1090 3840
43 6/5/2020 121 105 722 50 418 5355 64 139 1095 3830
44 8/5/2020 116 110 722 50 414 5245 63 135 1095 3800
45 11/5/2020 114 110 722 50 416 5295 64 136 1105 3800
46 12/5/2020 111 109 726 50 414 5220 64 131 1100 3660
47 13/05/2020 123 109 730 50 418 5110 65 130 1100 3720
48 14/05/2020 115 112 730 50 416 4920 65 128 1095 3540
49 15/05/2020 114 106 734 50 416 4785 66 124 1095 3340
50 18/05/2020 118 106 746 50 414 4765 64 165 1095 3330
51 19/05/2020 121 119 742 50 416 4680 69 156 1095 3520
52 20/05/2020 118 111 742 50 412 4765 69 148 1095 3600
53 26/05/2020 119 111 746 50 410 4970 66 149 1095 3630
54 27/05/2020 122 111 746 50 416 4965 66 147 1090 3630
55 28/05/2020 119 107 746 50 416 5295 66 154 1095 3660
56 29/05/2020 120 106 726 50 418 5190 66 149 1100 3830
57 2/6/2020 125 109 730 50 408 5360 66 149 1100 3970
58 3/6/2020 124 104 730 50 418 5780 69 158 1105 4130
59 4/6/2020 128 105 730 50 418 5790 72 159 1095 4140
60 5/6/2020 132 106 829 50 418 5725 80 162 1095 4250
61 8/6/2020 136 110 813 50 410 5900 75 184 1095 4830
62 9/6/2020 135 110 825 50 414 5805 73 172 1095 4860
63 10/6/2020 128 104 842 50 414 5800 73 165 1090 4520
64 11/6/2020 125 103 983 50 414 5680 76 169 1090 4210
65 12/6/2020 121 103 1078 50 406 5670 75 206 1100 4470
66 15/06/2020 117 102 1045 50 402 5500 90 198 1110 4200
67 16/06/2020 126 100 1045 50 418 5760 84 199 1165 4610
68 17/06/2020 125 101 1041 50 418 5720 79 197 1110 4550
69 18/06/2020 129 98 1082 50 414 5585 78 189 1130 4500
70 19/06/2020 127 96 1120 50 416 5575 78 183 1185 4480
71 22/06/2020 125 96 1115 50 412 5540 80 192 1190 4470
72 23/06/2020 123 102 1124 50 410 5620 83 189 1220 4380
73 24/06/2020 125 98 1124 50 412 5705 79 187 1215 4740
74 25/06/2020 123 102 1132 50 412 5725 81 183 1135 4550
75 26/06/2020 123 103 1115 50 414 5645 82 181 1200 4580
76 29/06/2020 123 96 1180 50 414 5675 79 189 1275 4590
77 30/06/2020 122 96 1182 50 414 5695 80 185 1260 4580
78 1/7/2020 123 93 1468 50 410 5800 103 186 1310 4540
79 2/7/2020 123 99 1833 50 392 5870 139 184 1400 4590
80 3/7/2020 125 98 2289 50 390 5870 182 184 1475 4560
81 6/7/2020 151 107 2405 50 384 5935 170 183 1570 4610
82 7/7/2020 151 102 2405 50 382 5990 159 183 1590 4600
83 8/7/2020 146 100 2264 50 382 6200 148 187 1605 4800
84 9/7/2020 143 102 2447 50 378 6100 138 183 1495 4730
85 10/7/2020 150 100 2455 50 380 6200 132 183 1470 4670
86 13/07/2020 154 100 2422 50 372 6175 139 183 1540 4750
87 14/07/2020 206 98 2314 50 374 6200 130 181 1535 4720
88 15/07/2020 224 104 2372 50 372 6150 125 182 1440 4710
89 16/07/2020 222 104 2355 50 368 6180 123 181 1360 4700
90 17/07/2020 228 102 2314 50 366 6120 123 181 1380 4670
awsfsedfsrdgdrh
No Tanggal BBRI BBTN BBYB BCIC BDMN BEKS BGTG BINA BJBR
1 4/3/2020 4220 1750 298 450 3260 117 50 890 985
2 5/3/2020 4150 1720 298 450 3170 117 50 890 975
3 6/3/2020 4010 1660 298 450 3120 117 50 900 990
4 9/3/2020 3750 1450 298 450 2800 117 50 870 890
5 10/3/2020 3910 1500 300 450 2780 117 50 870 945
6 11/3/2020 3910 1490 298 450 2570 117 50 870 910
7 12/3/2020 3610 1305 272 450 2320 117 50 850 855
8 13/3/2020 3720 1335 288 450 2320 117 50 840 850
9 16/3/2020 3500 1245 288 450 2320 117 50 810 800
10 17/3/2020 3260 1160 288 450 2010 117 50 810 760
11 18/3/2020 3140 1080 250 450 1870 117 50 940 715
12 19/3/2020 2930 1005 250 450 1740 117 50 930 665
13 20/3/2020 2810 945 250 450 1760 117 50 865 720
14 23/3/2020 2620 880 234 450 1710 117 50 845 670
15 24/3/2020 2440 820 234 450 1675 117 50 875 670
16 26/3/2020 2940 820 282 450 1950 117 50 880 735
17 27/3/2020 3230 890 282 450 2060 117 50 885 760
18 30/3/2020 3010 830 264 450 1945 117 50 880 710
19 31/3/2020 3020 840 280 450 2090 117 50 995 735
20 1/4/2020 2930 835 280 450 2110 117 50 930 725
21 2/4/2020 2870 845 262 450 2010 117 50 970 795
22 3/4/2020 2890 920 282 450 2030 117 50 970 820
23 6/4/2020 3020 1005 290 450 2300 117 50 920 840
24 7/4/2020 3030 1010 286 450 2240 117 50 970 840
25 8/4/2020 2820 940 286 450 2090 117 50 925 800
26 9/4/2020 2790 920 286 450 2100 117 50 990 815
27 13/4/2020 2770 920 286 450 2240 117 50 940 845
28 14/4/2020 2900 990 286 450 2250 117 50 970 905
29 15/4/2020 2760 960 280 450 2160 117 50 980 895
30 16/4/2020 2610 900 270 450 2090 117 50 970 910
31 17/04/2020 2830 960 283 450 2250 117 50 995 930
32 20/04/2020 2780 915 277 450 2240 117 50 970 935
33 21/04/2020 2720 880 259 450 2230 117 50 940 940
34 22/04/2020 2790 900 265 450 2290 117 50 995 935
35 23/04/2020 2800 880 275 450 2410 117 50 960 945
36 24/04/2020 2630 830 273 450 2420 117 50 980 915
37 27/04/2020 2660 820 275 450 2460 117 50 975 855
38 28/04/2020 2590 835 271 450 2480 117 50 965 800
39 29/04/2020 2580 825 273 450 2480 117 50 960 770
40 30/04/2020 2730 880 255 450 2490 117 50 1090 805
41 4/5/2020 2630 870 240 450 2480 117 50 1030 780
42 5/5/2020 2630 875 238 450 2500 117 50 1045 780
43 6/5/2020 2620 875 222 450 2480 117 50 1000 770
44 8/5/2020 2590 845 222 450 2490 117 50 980 770
45 11/5/2020 2620 860 236 450 2470 117 50 995 775
46 12/5/2020 2490 825 222 450 2420 117 50 995 755
47 13/05/2020 2470 780 222 450 2380 117 50 985 740
48 14/05/2020 2350 745 224 450 2330 117 50 975 700
49 15/05/2020 2240 745 222 450 2330 117 50 975 680
50 18/05/2020 2170 760 228 450 2310 117 50 995 675
51 19/05/2020 2370 760 222 450 2340 117 50 1000 695
52 20/05/2020 2480 770 222 450 2390 117 50 985 690
53 26/05/2020 2520 765 224 450 2510 117 50 1015 705
54 27/05/2020 2630 780 222 450 2530 117 50 995 725
55 28/05/2020 2730 810 228 450 2560 117 50 1000 735
56 29/05/2020 2950 760 226 450 2440 117 50 1030 760
57 2/6/2020 3180 925 222 450 2500 117 50 1015 775
58 3/6/2020 3100 1010 224 450 2540 117 50 1000 790
59 4/6/2020 3060 975 224 450 2650 117 50 1000 780
60 5/6/2020 3110 1055 226 450 2760 117 50 980 795
61 8/6/2020 3300 1175 226 450 2960 117 50 985 830
62 9/6/2020 3210 1170 226 450 2990 117 51 990 810
63 10/6/2020 3030 1090 226 450 2860 117 52 985 790
64 11/6/2020 2970 1025 222 450 2770 117 50 995 775
65 12/6/2020 3030 1125 226 450 2730 117 50 990 785
66 15/06/2020 2900 1060 249 450 2710 117 50 970 775
67 16/06/2020 3130 1145 246 450 2810 117 50 970 795
68 17/06/2020 3100 1140 232 450 2840 117 50 970 795
69 18/06/2020 3050 1135 251 450 2830 117 51 965 795
70 19/06/2020 3100 1115 255 450 2750 117 50 965 775
71 22/06/2020 3060 1100 261 450 2730 117 50 960 775
72 23/06/2020 3010 1085 246 450 2750 117 50 960 775
73 24/06/2020 3120 1215 238 450 2810 117 50 970 780
74 25/06/2020 3060 1180 242 450 2750 117 50 945 770
75 26/06/2020 3030 1210 234 450 2710 117 50 945 755
76 29/06/2020 3040 1240 230 450 2720 117 50 950 760
77 30/06/2020 3030 1245 235 450 2690 117 50 945 760
78 1/7/2020 3060 1250 236 450 2730 117 50 935 765
79 2/7/2020 3060 1250 248 450 2770 117 50 930 765
80 3/7/2020 3050 1230 261 450 2780 117 50 930 845
81 6/7/2020 3040 1240 275 450 2800 117 53 925 820
82 7/7/2020 3030 1225 281 450 2810 117 57 940 875
83 8/7/2020 3190 1340 281 450 2850 117 55 875 895
84 9/7/2020 3140 1315 273 450 2820 117 55 870 890
85 10/7/2020 3110 1295 281 450 2800 117 52 870 880
86 13/07/2020 3160 1325 283 450 2830 117 52 865 945
87 14/07/2020 3170 1320 288 450 2830 117 52 885 915
88 15/07/2020 3130 1320 292 450 2830 117 53 900 910
89 16/07/2020 3140 1315 290 450 2800 117 52 880 925
90 17/07/2020 3100 1305 283 450 2750 117 53 875 910
No Tanggal BVIC MAYA MCOR MEGA NISP PNBN NOBU SDRA DNAR INPC
1 4/3/2020 62 7000 92 6400 840 1150 915 750 244 50
2 5/3/2020 62 7000 96 6000 840 1155 915 750 289 50
3 6/3/2020 62 7000 94 6000 840 1135 915 750 221 50
4 9/3/2020 58 7000 89 5200 840 1015 915 750 219 50
5 10/3/2020 60 6400 89 5375 825 1000 915 800 260 50
6 11/3/2020 58 6400 88 5675 840 970 915 750 237 50
7 12/3/2020 57 6400 81 5650 815 900 915 750 214 50
8 13/3/2020 57 6400 79 5675 815 925 915 800 214 50
9 16/3/2020 59 6400 74 5675 815 925 915 800 260 50
10 17/3/2020 58 6400 70 5500 815 805 915 800 260 50
11 18/3/2020 59 6400 66 5700 830 750 915 800 260 50
12 19/3/2020 58 6400 62 5500 800 700 915 800 260 50
13 20/3/2020 59 6400 72 5600 825 660 915 800 260 50
14 23/3/2020 59 6400 68 5600 795 690 915 800 260 50
15 24/3/2020 59 6400 68 5900 800 645 915 800 260 50
16 26/3/2020 59 6400 72 6250 800 765 915 800 260 50
17 27/3/2020 60 6400 77 6200 785 770 915 800 260 50
18 30/3/2020 57 6400 72 6450 800 720 915 800 260 50
19 31/3/2020 57 6400 76 6500 800 690 915 780 260 50
20 1/4/2020 58 6400 74 6425 775 690 915 780 242 50
21 2/4/2020 58 6400 78 6425 775 690 915 780 240 50
22 3/4/2020 58 6400 82 6450 780 740 915 795 298 50
23 6/4/2020 58 6400 87 6450 770 785 915 800 289 50
24 7/4/2020 59 6400 90 6450 750 795 915 800 271 50
25 8/4/2020 58 6400 85 6450 735 740 915 800 290 50
26 9/4/2020 58 6400 85 6450 750 750 855 750 271 50
27 13/4/2020 58 6400 86 6450 755 755 860 800 254 50
28 14/4/2020 59 6400 87 6450 755 755 860 800 273 50
29 15/4/2020 59 6400 85 6450 745 765 860 745 289 50
30 16/4/2020 57 6400 114 6450 745 745 850 880 289 50
31 17/04/2020 58 3892 117 6450 745 795 995 737 275 50
32 20/04/2020 56 3892 112 6100 725 780 1.2 870 269 51
33 21/04/2020 56 3892 105 6200 725 775 1.12 1033 269 50
34 22/04/2020 55 3892 103 6300 705 765 1.045 1187 266 50
35 23/04/2020 55 3892 102 6400 735 770 975 1108 247 50
36 24/04/2020 55 3892 96 6300 740 745 925 1033 260 50
37 27/04/2020 56 3892 107 6500 710 750 865 964 244 50
38 28/04/2020 56 3892 104 6175 715 750 900 910 229 50
39 29/04/2020 56 3892 105 6300 745 745 840 855 216 50
40 30/04/2020 56 3892 107 6300 740 755 805 890 203 50
41 4/5/2020 56 3892 102 6300 725 735 770 930 190 50
42 5/5/2020 56 3892 104 6300 745 735 800 930 190 55
43 6/5/2020 59 3892 105 6200 700 720 810 930 181 56
44 8/5/2020 60 3892 107 6100 700 715 755 915 172 54
45 11/5/2020 60 3892 112 6100 705 735 705 939 172 51
46 12/5/2020 58 3892 115 6200 700 730 670 930 160 52
47 13/05/2020 56 3892 115 6200 705 730 635 890 152 52
48 14/05/2020 55 3892 112 6200 705 710 770 860 146 50
49 15/05/2020 63 3713 112 6500 690 690 880 860 139 50
50 18/05/2020 63 3967 114 6500 705 680 850 836 134 50
51 19/05/2020 64 3967 115 6500 685 685 840 816 128 51
52 20/05/2020 67 3967 116 6500 705 670 800 826 128 50
53 26/05/2020 67 3967 120 6500 700 690 800 771 124 50
54 27/05/2020 69 3967 120 6400 700 680 825 722 116 50
55 28/05/2020 67 3967 118 6175 690 720 810 771 116 50
56 29/05/2020 69 3967 118 6150 700 740 830 727 110 50
57 2/6/2020 69 3623 118 6150 700 740 815 761 129 51
58 3/6/2020 69 3623 119 6200 715 750 805 771 134 51
59 4/6/2020 72 3623 117 6200 715 755 805 752 136 51
60 5/6/2020 73 3623 120 6200 720 760 800 702 143 53
61 8/6/2020 73 3623 122 6200 750 810 800 692 152 51
62 9/6/2020 72 3623 121 6200 765 850 835 672 152 52
63 10/6/2020 70 3623 119 6200 715 805 790 658 153 50
64 11/6/2020 70 3892 117 6250 715 770 790 692 155 50
65 12/6/2020 70 3892 116 6550 705 755 785 692 207 51
66 15/06/2020 70 3892 115 6400 705 720 780 653 247 51
67 16/06/2020 70 3892 119 6350 715 785 775 643 275 51
68 17/06/2020 70 3892 131 6350 715 790 765 707 266 51
69 18/06/2020 69 3892 135 6350 720 820 765 742 247 50
70 19/06/2020 70 3892 131 6350 715 835 730 752 233 50
71 22/06/2020 69 3892 129 6275 720 825 730 752 233 50
72 23/06/2020 70 3892 135 6275 715 820 730 752 245 51
73 24/06/2020 70 3892 135 6200 725 830 680 752 229 50
74 25/06/2020 69 3892 130 6200 725 815 800 747 229 50
75 26/06/2020 67 3892 133 6200 725 810 750 747 229 51
76 29/06/2020 67 3892 137 6200 740 795 750 727 238 50
77 30/06/2020 68 3353 138 6200 735 815 745 771 231 50
78 1/7/2020 66 3593 137 6550 740 795 780 766 231 50
79 2/7/2020 69 3593 134 6300 725 790 780 766 269 50
80 3/7/2020 69 3593 133 6300 730 785 730 766 251 50
81 6/7/2020 71 6000 141 6400 740 790 680 761 249 51
82 7/7/2020 68 6000 145 6425 740 780 770 761 233 51
83 8/7/2020 67 6000 145 6700 735 815 720 761 233 52
84 9/7/2020 69 6000 149 7900 725 800 720 761 233 51
85 10/7/2020 69 6000 153 7350 730 815 675 791 220 51
86 13/07/2020 70 6000 151 7050 730 870 675 761 233 51
87 14/07/2020 69 6000 149 7200 735 840 665 752 233 50
88 15/07/2020 70 6000 143 7200 735 830 770 761 218 50
89 16/07/2020 68 6000 147 7100 735 815 720 791 225 50
90 17/07/2020 69 6000 142 7050 730 815 695 752 240 50
Lampiran hasil 5. Hasil Olah Data SPSS
FILE='D:\2021\RIAN\Untitled1.sav'.
DATASET NAME DataSet1 WINDOW=FRONT.
EXAMINE VARIABLES=Sebelum.Pengumuman Sesudah.Pengumuman /PLOT BOXPLOT STEMLEAF NPPLOT
/COMPARE GROUPS
/STATISTICS DESCRIPTIVES /CINTERVAL 95
/MISSING LISTWISE /NOTOTAL.
Explore
Tests of Normality
Kolmogorov-Smirnova Shapiro-Wilk Statistic df Sig. Statistic df Sig.
Sebelum.Pengumuman .535 39 .000 .151 39 .000
Sesudah.Pengumuman .535 39 .000 .151 39 .000 a. Lilliefors Significance Correction
NPAR TESTS
/WILCOXON=Sebelum.Pengumuman WITH Sesudah.Pengumuman (PAIRED) /MISSING ANALYSIS.
NPar Tests
Wilcoxon Signed Ranks Test
Test Statisticsa
Sesudah.Pengum uman - Sebelum.Pengum
uman
Z -4.111b
Asymp. Sig. (2-tailed) .000 a. Wilcoxon Signed Ranks Test
b. Based on positive ranks.
Descriptive Statistics
N Minimum Maximum Mean
Std.
Deviation Sebelum.Pengumuman 39 50.00 8327.89 1718.8567 2377.27278 Setelah.Pengumuman 39 50.00 6295.83 1233.7787 1691.45290 Valid N (listwise) 39
Paired Samples Test
Paired Differences
t df
Sig. (2- tailed) Mean
Std.
Deviation
Std. Error Mean
95% Confidence Interval of the
Difference Lower Upper
Pair 1
Sebelum .Pengum uman - Sesudah .Pengum uman
485.077 890.639 142.616 196.366 773.789 3.401 38 .002
bakjfcdjq kwfd
Lampiran hasil 6. Hasil Plagiasi
hasuldfcilksdefeild