73655bc19397319a6ed416e4ba38383

Date Open High Low Close Adj Close Volume

2017-01-01 895 930 795 800 796.301636 1644942800 𝑅_𝑡 𝑅_𝑚
2017-02-01 810 860 740 745 741.555908 871349800 -0.068749988 0.013778432
2017-03-01 760 785 690 730 726.625244 779641100 -0.020134239 0.066277281
2017-04-01 735 745 690 695 691.787048 360963800 -0.047945205 0.003129215
2017-05-01 695 790 595 775 771.417236 1087193300 0.115107949 -0.086252234
2017-06-01 775 780 690 695 691.787048 475018800 -0.103225835 0.005425076
2017-07-01 705 740 685 690 686.810181 516932000 -0.007194218 0.055630227
2017-08-01 700 765 645 740 736.579041 1379001800 0.072463777 0.015219607
2017-09-01 740 755 620 640 637.041321 725492300 -0.135135151 -0.047079768
2017-10-01 640 675 635 645 642.018188 370875100 0.007812471 0.121458193
2017-11-01 655 725 645 665 661.92572 1179110800 0.031007738 -0.015345927
2017-12-01 665 665 600 625 622.110657 316491400 -0.060150349 0.006179761
2018-01-01 625 940 625 915 910.77002 5717091800 0.464000029 0.249673764
2018-02-01 920 960 790 955 950.585083 1662401800 0.043715825 0.009287242
2018-03-01 955 955 765 775 771.417236 1044598000 -0.188481652 -0.078558326
2018-04-01 785 910 775 845 841.093628 1090261700 0.090322576 -0.033953395
2018-05-01 845 900 775 865 861.00116 871090300 0.023668628 0.060162962
2018-06-01 865 1015 805 890 885.885559 3155791600 0.028901702 0.014620694
2018-07-01 880 960 765 915 910.77002 1746380400 0.028089927 0.098371402
2018-08-01 925 955 825 870 865.978027 1383536400 -0.049180355 -0.059098933
2018-09-01 855 860 755 845 841.093628 1198593900 -0.028735601 -0.014139518
2018-10-01 845 845 665 680 676.856384 1173405000 -0.195266304 -0.061743806
2018-11-01 680 720 595 615 612.156921 1816140600 -0.09558817 -0.070181459
2018-12-01 640 795 640 765 761.46344 1634457900 0.243902362 0.038233189
2019-01-01 765 980 735 965 960.538879 5036179000 0.261437948 0.082476791
2019-02-01 975 1150 935 1015 1010.307739 3722444200 0.051813478 -0.025179168
2019-03-01 1000 1075 870 890 885.885559 2591337900 -0.123152754 -0.013282847
2019-04-01 900 950 850 865 861.00116 875828800 -0.028089857 -0.038022359
2019-05-01 865 870 660 725 721.648376 3769334500 -0.161849705 -0.073053941
2019-06-01 725 860 725 845 841.093628 2621761200 0.165517246 0.040069581
2019-07-01 850 985 800 935 930.677551 2257944500 0.106508859 -0.046366254
2019-08-01 935 1150 830 1070 1065.053467 3567699800 0.144385041 -0.014713385
2019-09-01 1120 1175 965 975 970.492615 2233139000 -0.088785075 -0.011173433
2019-10-01 990 1025 885 890 885.885559 1958823400 -0.087179495 -0.030605158
2019-11-01 900 905 735 750 746.532776 1158128000 -0.157303369 -0.095225466
2019-12-01 740 870 740 840 836.11676 1046851800 0.120000068 0.107787216
2020-01-01 840 920 715 720 716.671509 1776096000 -0.142857142
2020-02-01 725 750 540 575 572.341797 1138955000 -0.201388935 -0.046748896
2020-03-01 580 650 338 450 447.919678 2047713800 -0.217391286 -0.115737031
2020-04-01 450 590 424 510 507.642303 2029443100 0.133333336 0.020969756
2020-05-01 490 555 484 535 532.526733 1062384700 0.049019615 0.024219887
2020-06-01 540 650 535 605 602.203125 2024318400 0.130841116 -0.011508642
2020-07-01 610 755 590 730 730 2134313500 0.212215563 0.119473924
2020-08-01 740 865 680 820 820 2899721800 0.123287671 0.020895068
2020-09-01 820 855 695 705 705 1531299300 -0.140243902 -0.047747754
2020-10-01 710 1180 705 1055 1055 8503318200 0.496453901 0.064563594
2020-11-01 1065 1280 1055 1145 1145 7997572900 0.085308057 0.180582744
2020-12-01 1150 2070 1105 1935 1935 11747859800 0.689956332 0.144239615

Page 1
 73655bc19397319a6ed416e4ba38383
Aset Liabilitas
(𝑅_𝑡 ) ̅ 〖 (𝑅) ̅〗 _𝑡−(𝑅_𝑡 ) ̅) 〖〖〖
(𝑅_𝑚 (𝑅 〗(𝑅 〗 _𝑚−(𝑅_𝑚
_𝑚−(𝑅_𝑚 〗 ^2
) ̅) ) ̅")"Rata-rata 807.9076989 464.0137284
0.033426439 0.011456685 -0.000237227778237 5.390508E-06 Variansi 50005.03162 28719.89114
0.033426439 0.011456685 -0.002936228302333 0.0030052978 std 223.6180485 169.4694401
0.033426439 0.011456685 0.000677619934146 6.934676E-05
0.033426439 0.011456685 -0.007981012011658 0.0095470328
0.033426439 0.011456685 0.000824233106576 3.638031E-05
0.033426439 0.011456685 -0.001794358278354 0.0019513018
0.033426439 0.011456685 0.000146894453096 1.415958E-05
0.033426439 0.011456685 0.009866997698078 0.0034265164
0.033426439 0.011456685 -0.002817575069064 0.0121003318
0.033426439 0.011456685 6.482749356022E-05 0.00071838
0.033426439 0.011456685 0.000493797621098 2.784593E-05
0.033426439 0.011456685 0.102569982893782 0.0567473766
0.033426439 0.011456685 -2.23222408519E-05 4.706485E-06
0.033426439 0.011456685 0.01997505925102 0.0081027022
0.033426439 0.011456685 -0.00258365816811 0.0020620754
0.033426439 0.011456685 -0.00047526664756 0.0023723014
0.033426439 0.011456685 -1.4316307214E-05 1.001095E-05
0.033426439 0.011456685 -0.000463821390536 0.007554168
0.033426439 0.011456685 0.005828373414093 0.0049780953
0.033426439 0.011456685 0.00159111221097 0.0006551656
0.033426439 0.011456685 0.016740421095264 0.0053583119
0.033426439 0.011456685 0.010532513182822 0.0066647865
0.033426439 0.011456685 0.005635809416591 0.0007169812
0.033426439 0.011456685 0.016193401557942 0.0050438555
0.033426439 0.011456685 -0.000673624862884 0.0013421857
0.033426439 0.011456685 0.003873696016455 0.0006120445
0.033426439 0.011456685 0.003043767561943 0.0024481758
0.033426439 0.011456685 0.016502909176468 0.0071420459
0.033426439 0.011456685 0.003779500519189 0.0008186978
0.033426439 0.011456685 -0.004225840392115 0.0033434923
0.033426439 0.011456685 -0.002903794426137 0.0006848726
0.033426439 0.011456685 0.002765660976237 0.0005121222
0.033426439 0.011456685 0.005072907862775 0.0017691986
0.033426439 0.011456685 0.020347466149778 0.0113810813
0.033426439 0.011456685 0.00833968362827 0.0092795711
0.033426439 0.011456685 0.002019625513192 0.0001312556
0.033426439 0.011456685 0.013667565389817 0.0033878897
0.033426439 0.011456685 0.031902438507753 0.0161782415
0.033426439 0.011456685 0.000950421405388 9.049852E-05
0.033426439 0.011456685 0.000199018847354 0.0001628993
0.033426439 0.011456685 -0.00223715994433 0.0005274063
0.033426439 0.011456685 0.019312307395787 0.0116677238
0.033426439 0.011456685 0.000848144674746 8.908306E-05
0.033426439 0.011456685 0.010282055232038 0.0035051657
0.033426439 0.011456685 0.024589957221352 0.0028203438
0.033426439 0.011456685 0.008774533558113 0.0286036237
0.033426439 0.011456685 0.087175962953214 0.0176313066
0.425222460099522 0.2553014462

Page 2
73655bc19397319a6ed416e4ba38383
B 1.665570119

Page 3
 73655bc19397319a6ed416e4ba38383
0.574340026

Page 4