Date Open High Low Close Adj Close Volume %PERUBAHAN HARGA

9/1/2021 8500 8500 8325 8400 7990.349 3241900

9/2/2021 8425 8450 8325 8450 8037.911 1920100 0.0059523712017789
9/3/2021 8450 8500 8425 8475 8061.691 3556700 0.0029585142271758
9/6/2021 8500 8550 8500 8525 8109.253 4167800 0.00589975632702611
9/7/2021 8325 8425 8325 8425 8221.475 2986500 0.0138387197894444
9/8/2021 8450 8450 8350 8425 8221.475 6423000 0
9/9/2021 8425 8525 8375 8525 8319.06 3731500 0.011869520449917
9/10/2021 8525 8525 8450 8500 8294.663 1793900 -0.0029326011906414
9/13/2021 8400 8475 8375 8425 8221.475 2351900 -0.0088235623606617
9/14/2021 8425 8475 8400 8450 8245.871 1167000 0.00296740988207792
9/15/2021 8450 8450 8350 8375 8172.683 5544500 -0.0088757726340464
9/16/2021 8375 8400 8175 8225 8026.306 6857300 -0.017910455092863
9/17/2021 8225 8225 8150 8150 7953.118 4816000 -0.0091185143718649
9/20/2021 8250 8250 8075 8125 7928.722 4134700 -0.0030674756110665
9/21/2021 8100 8375 8100 8300 8099.495 3757800 0.0215384594618828
9/22/2021 8300 8325 8200 8200 8001.91 1639100 -0.0120482175086087
9/23/2021 8275 8300 8200 8250 8050.703 1829100 0.00609760420309328
9/24/2021 8250 8300 8175 8300 8099.495 2634400 0.00606058802566595
9/27/2021 8300 8350 8200 8350 8148.287 5104700 0.0060240785672358
9/28/2021 8350 8350 8175 8225 8026.306 4369400 -0.0149700758789742
9/29/2021 8225 8225 8150 8225 8026.306 2750800 0
9/30/2021 8225 8400 8225 8350 8148.287 5656600 0.0151975848777716
10/1/2021 8350 8400 8225 8325 8123.891 4065700 -0.0029940031732716
10/4/2021 8375 8650 8350 8650 8441.039 11058600 0.0390389842305392
10/5/2021 8650 8850 8600 8825 8611.812 13184600 0.0202312130918283
10/6/2021 8825 8900 8700 8850 8636.208 9047000 0.0028329097698948
10/7/2021 8850 9000 8800 8850 8636.208 9890400 0
10/8/2021 8850 8925 8775 8900 8685 5016500 0.0056497008820078
10/11/2021 8900 8925 8800 8850 8636.208 4998400 -0.0056179610823259
10/12/2021 8875 8900 8800 8875 8660.604 7922600 0.00282490694728537
10/13/2021 8875 9000 8800 8950 8733.792 9413800 0.00845062259425482
10/14/2021 9000 9325 8975 9325 9099.733 19813500 0.041899487225617
10/15/2021 9350 9425 9100 9275 9050.941 10441700 -0.0053619144502326
10/18/2021 9300 9350 9200 9300 9075.337 7172800 0.0026953558647311
10/19/2021 9300 9350 9225 9300 9075.337 5926900 0
10/21/2021 9350 9350 9100 9225 9002.149 8833800 -0.0080644388956071
10/22/2021 9225 9225 9025 9100 8880.169 8038500 -0.0135501493465881
10/25/2021 9100 9150 9025 9100 8880.169 5603700 0
10/26/2021 9125 9200 9075 9100 8880.169 6724600 0
10/27/2021 9150 9175 8800 8850 8636.208 7857600 -0.0274725558163353
10/28/2021 8825 8850 8675 8800 8587.416 7670900 -0.0056497008820078
10/29/2021 8800 8925 8750 8800 8587.416 7541300 0
11/1/2021 8800 8875 8700 8800 8587.416 6520400 0
11/2/2021 8800 8875 8775 8850 8636.208 3320900 0.00568180136016371
11/3/2021 8850 8850 8700 8775 8563.02 6778900 -0.0084746079450846
11/4/2021 8775 8875 8775 8800 8587.416 2796400 0.00284905165890124
11/5/2021 8800 8850 8750 8800 8587.416 5357200 0
11/8/2021 8825 8900 8800 8900 8685 2606200 0.0113636027203274
11/9/2021 8925 8975 8875 8925 8709.396 2936800 0.00280903672999433
11/10/2021 8925 8950 8825 8900 8685 2206900 -0.0028011681457859
11/11/2021 8900 8925 8800 8850 8636.208 1269200 -0.0056179610823259
11/12/2021 8900 8950 8850 8950 8733.792 1767300 0.0112994017640156
11/15/2021 8950 8975 8900 8925 8709.396 2870000 -0.0027932320831943
11/16/2021 8950 8975 8800 8825 8611.812 6167400 -0.011204560635088
11/17/2021 8825 8875 8825 8850 8636.208 6965500 0.0028329097698948
11/18/2021 8875 9175 8875 9075 8855.772 9739300 0.0254237105911079
11/19/2021 9150 9200 9000 9025 8806.98 4570900 -0.0055096257514379
11/22/2021 9025 9100 9000 9075 8855.772 3401900 0.00554014990401592
11/23/2021 9050 9050 8900 8950 8733.792 5458400 -0.0137741195968156
11/24/2021 8975 9000 8950 9000 8782.584 1648300 0.00558657591624497
11/25/2021 9000 9025 8950 8950 8733.792 1599300 -0.0055555394732221
11/26/2021 8950 8975 8850 8875 8660.604 5372700 -0.0083798079994393
11/29/2021 8875 8900 8800 8875 8660.604 7196000 0
11/30/2021 9025 9050 8450 8450 8245.871 12610000 -0.0478873499399608
12/1/2021 8725 8950 8700 8925 8709.396 15597800 0.0562130288863331
12/2/2021 8900 8975 8800 8850 8636.208 2949200 -0.0084033923744838
12/3/2021 8825 8850 8675 8700 8489.832 5921800 -0.0169491027618148
12/6/2021 8725 8850 8700 8750 8538.624 4168800 0.00574710922687752
12/7/2021 8800 8800 8700 8750 8538.624 4921400 0
12/8/2021 8750 8900 8750 8775 8563.02 2751100 0.00285707719818636
12/9/2021 8875 8950 8800 8950 8733.792 2668700 0.0199430189761645
12/10/2021 8950 8975 8725 8850 8636.208 4209200 -0.0111731518324899
12/13/2021 8950 8950 8750 8750 8538.624 2949100 -0.011299401879807
12/14/2021 8750 8775 8700 8700 8489.832 4739900 -0.005714268700504
12/15/2021 8700 8800 8700 8800 8587.416 2295800 0.0114942185715428
12/16/2021 8825 8825 8675 8750 8538.624 3678900 -0.005681801476613
12/17/2021 8725 8800 8700 8800 8587.416 5451900 0.00571426881761871
12/20/2021 8800 8825 8700 8825 8611.812 2285700 0.00284084373629362
12/21/2021 8775 8825 8700 8750 8538.624 2317600 -0.0084985022958915
12/22/2021 8750 8775 8500 8675 8465.436 6189900 -0.0085714602028216
12/23/2021 8700 8775 8650 8775 8563.02 2797800 0.0115273435676423
12/24/2021 8775 8800 8650 8725 8514.228 2906000 -0.0056979891057544
12/27/2021 8725 8725 8625 8650 8441.039 1290200 -0.0085960206800622
12/28/2021 8650 8750 8650 8700 8489.832 3719600 0.00578044570530141
12/29/2021 8700 8725 8650 8675 8465.436 2009000 -0.0028736120939636
12/30/2021 8675 8725 8600 8700 8489.832 4302200 0.00288189353808812
1/3/2022 8675 8725 8600 8625 8416.644 2449700 -0.0086207213208409
1/4/2022 8650 8850 8625 8775 8563.02 4450000 0.017391252824654
1/5/2022 8750 8825 8675 8825 8611.812 3133400 0.00569798910575443
1/6/2022 8825 8850 8725 8850 8636.208 1984800 0.0028329097698948
1/7/2022 8800 8950 8775 8875 8660.604 6266500 0.00282490694728537
1/10/2022 8900 8975 8825 8850 8636.208 3461300 -0.0028169493275598
1/11/2022 8850 8850 8650 8700 8489.832 3692600 -0.0169491027618148
1/12/2022 8725 8825 8700 8750 8538.624 2584900 0.00574710922687752
1/13/2022 8725 8825 8700 8775 8563.02 2367700 0.00285707719818636
1/14/2022 8775 8825 8725 8750 8538.624 1865900 -0.0028489375636343
1/17/2022 8750 8800 8725 8775 8563.02 3363800 0.00285707719818636
1/18/2022 8775 8775 8700 8775 8563.02 3038300 0
1/19/2022 8775 8775 8650 8750 8538.624 2877200 -0.0028489375636343
1/20/2022 8725 8750 8525 8525 8319.06 9525700 -0.0257142664214483
1/21/2022 8550 8725 8550 8675 8465.436 8287900 0.017595255301195
1/24/2022 8675 8725 8575 8600 8392.247 2233500 -0.0086455654400365
1/25/2022 8600 8775 8600 8750 8538.624 5194200 0.0174419260752294
1/26/2022 8775 8825 8725 8750 8538.624 3207700 0
1/27/2022 8750 8800 8650 8700 8489.832 1600000 -0.005714268700504
1/28/2022 8700 8800 8575 8675 8465.436 3084800 -0.0028736120939636
1/31/2022 8675 8750 8575 8725 8514.228 11996000 0.00576367178382114
2/2/2022 8725 8725 8600 8675 8465.436 2102100 -0.005730642242823
2/3/2022 8600 8600 8500 8500 8294.663 4600200 -0.0201729090076786
2/4/2022 8525 8700 8475 8625 8416.644 4939500 0.0147058979653897
2/7/2022 8625 8750 8600 8650 8441.039 5159100 0.00289848415708506
2/8/2022 8650 8750 8600 8625 8416.644 4900000 -0.0028901072270751
2/9/2022 8625 8725 8625 8675 8465.436 6006500 0.00579708427488451
2/10/2022 8675 8725 8625 8625 8416.644 5007100 -0.0057636717838209
2/11/2022 8625 8675 8550 8650 8441.039 6545700 0.00289848415708506
2/14/2022 8575 8650 8525 8550 8343.455 3905100 -0.0115606602779205
2/15/2022 8550 8625 8350 8550 8343.455 11049400 0
2/16/2022 8550 8600 8475 8500 8294.663 7178700 -0.0058479360820981
2/17/2022 8525 8575 8500 8525 8319.06 5767000 0.00294122663537427
2/18/2022 8525 8650 8525 8525 8319.06 9210400 0
2/21/2022 8525 8575 8500 8500 8294.663 7714500 -0.0029326011906414
2/22/2022 8525 8525 8400 8525 8319.06 7311200 0.00294122663537427
2/23/2022 8525 8725 8475 8700 8489.832 7812000 0.0205278564918367
2/24/2022 8675 8700 8450 8525 8319.06 10974000 -0.0201149398923839
2/25/2022 8525 8650 8475 8500 8294.663 10382300 -0.0029326011906414
3/1/2022 8500 8525 8150 8250 8050.703 21470900 -0.0294117369772094
3/2/2022 8100 8225 7900 7925 7733.554 28428600 -0.0393939436469091
3/4/2022 7900 7950 7750 7825 7635.969 24282500 -0.0126183222677045
3/7/2022 7800 7800 7375 7400 7221.236 25237400 -0.0543130671527726
3/8/2022 7400 7600 7400 7600 7416.405 21825800 0.0270270142306856
3/9/2022 7650 7750 7550 7625 7440.801 11438800 0.00328946392588255
3/10/2022 7775 7800 7650 7750 7562.781 8712200 0.016393459869464
3/11/2022 7750 7775 7550 7550 7367.612 8055000 -0.0258065040556343
3/14/2022 7575 7600 7500 7525 7343.216 6353200 -0.0033112486094638
3/15/2022 7525 7600 7375 7425 7245.632 15064300 -0.0132889977489018
3/16/2022 7425 7650 7425 7625 7440.801 7742600 0.0269360144529464
3/17/2022 7650 7700 7475 7575 7392.009 6832200 -0.0065573576602923
3/18/2022 7600 7600 7450 7575 7392.009 8157900 0
3/21/2022 7600 7600 7450 7450 7270.028 4030800 -0.0165016672033072
3/22/2022 7475 7600 7475 7475 7294.424 4588300 0.00335569476846265
3/23/2022 7475 7550 7475 7500 7318.82 3310700 0.00334447187922548
3/24/2022 7525 7550 7500 7550 7367.612 3315100 0.00666664707061233
3/25/2022 7550 7550 7200 7250 7074.86 28613700 -0.0397350498208659
3/28/2022 7250 7400 7200 7275 7099.256 13828500 0.00344826561549099
3/29/2022 7300 7400 7250 7300 7123.652 9243600 0.00343641594056262
3/30/2022 7350 7475 7325 7375 7196.84 9768800 0.0102739424230327
3/31/2022 7400 7450 7300 7350 7172.444 6875300 -0.0033898206058231
4/1/2022 7350 7550 7350 7525 7343.216 14229300 0.0238095221962065
4/4/2022 7550 7650 7550 7550 7367.612 9542200 0.00332224940318033
4/5/2022 7550 7600 7500 7575 7392.009 6290300 0.00331131484530534
4/6/2022 7575 7600 7325 7400 7221.236 14545900 -0.0231023076236227
4/7/2022 7400 7600 7375 7575 7392.009 11142300 0.023648645916467
4/8/2022 7575 7600 7425 7450 7270.028 4565300 -0.0165016672033072
4/11/2022 7450 7525 7375 7525 7343.216 4994400 0.0100670844429393
4/12/2022 7500 7500 7325 7400 7221.236 4546800 -0.0166112471520823
4/13/2022 7400 7425 7300 7325 7148.048 8990800 -0.0101351725211119
4/14/2022 7300 7325 7150 7175 7001.671 10581800 -0.0204778238801303
4/18/2022 7175 7225 7050 7100 6928.483 7820300 -0.0104529311581072
4/19/2022 7125 7250 7100 7175 7001.671 8334300 0.0105633491192498
4/20/2022 7200 7400 7200 7325 7148.048 7752700 0.0209059318710353
4/21/2022 7325 7475 7325 7425 7245.632 8557700 0.0136519052502841
4/22/2022 7425 7450 7250 7300 7123.652 6678100 -0.0168350343414417
4/25/2022 7300 7450 7275 7425 7245.632 7140000 0.0171233057823262
4/26/2022 7450 7600 7350 7575 7392.009 11541600 0.0202020277119433
4/27/2022 7575 7600 7450 7600 7416.405 7890200 0.0033003202101576
4/28/2022 7600 7650 7525 7625 7440.801 7891500 0.00328946392588255
5/9/2022 7550 7575 7400 7400 7221.236 9648400 -0.0295081751900488
5/10/2022 7300 8000 7200 7975 7782.346 24691800 0.0777026743778382
5/11/2022 7950 8350 7775 8300 8099.495 21331500 0.0407523564364074
5/12/2022 8300 8325 7950 8025 7831.138 16279900 -0.033132552868071
5/13/2022 8000 8275 7875 8175 7977.514 11232900 0.0186915963811308
5/17/2022 7950 7950 7750 7825 7635.969 11289000 -0.0428134523047967
5/18/2022 7875 8250 7825 8100 7904.326 13474300 0.0351437945381624
5/19/2022 8000 8225 7875 7975 7782.346 10620900 -0.0154321148122783
5/20/2022 8000 8100 8000 8050 7855.534 5593000 0.00940436094631296
5/23/2022 8075 8100 7925 7975 7782.346 5300800 -0.0093167429329277
5/24/2022 8050 8175 7975 8150 7953.118 6395400 0.021943571709256
5/25/2022 8150 8250 8150 8250 8050.703 6948800 0.0122699639295841
5/27/2022 8300 8650 8275 8625 8416.644 14411000 0.0454545316725751
5/30/2022 8625 8650 8500 8550 8343.455 5869400 -0.0086956845114964
5/31/2022 8550 8575 8450 8575 8367.852 8505500 0.0029240266498621
6/2/2022 8750 8800 8450 8550 8343.455 8258900 -0.0029155016453534
6/3/2022 8550 8650 8525 8575 8367.852 4816900 0.0029240266498621
6/6/2022 8575 8675 8550 8650 8441.039 4912400 0.00874627130380898
6/7/2022 8675 8700 8575 8575 8367.852 5391500 -0.008670437306801
6/8/2022 8600 8675 8575 8575 8367.852 4854600 0
6/9/2022 8575 8650 8550 8625 8416.644 6835000 0.00583088641482877
6/10/2022 8550 8600 8500 8500 8294.663 6748700 -0.0144927687863812
6/13/2022 8375 8625 8200 8600 8392.247 9404100 0.0117646712094557
6/14/2022 8600 8650 8450 8650 8441.039 5273000 0.00581393667190982
6/15/2022 8600 8625 8475 8600 8392.247 2774400 -0.0057803301981948
6/16/2022 8675 8700 8650 8675 8465.436 6615900 0.00872096309719343
6/17/2022 8625 8650 8550 8550 8343.455 15529900 -0.0144092372238574
6/20/2022 8650 8975 8600 8975 8758.188 18639200 0.0497076325242724
6/21/2022 9000 9200 9000 9150 8928.961 18588800 0.0194986053849456
6/22/2022 9150 9225 8950 9225 9002.149 12168500 0.00819675172824677
6/23/2022 9225 9350 9175 9325 9099.733 14035700 0.0108400760209822
6/24/2022 9350 9450 9300 9425 9197.317 14596100 0.0107238290103584
6/27/2022 9425 9500 9375 9500 9270.506 12022100 0.00795758947443525
6/28/2022 9500 9525 9450 9500 9270.506 14198000 0
6/29/2022 9600 9625 9400 9450 9221.714 7580700 -0.005263142350817
6/30/2022 9450 9575 9450 9550 9319.298 14236800 0.0105819792727689
7/1/2022 9550 9550 9275 9350 9124.129 6160300 -0.0209424517919142
7/4/2022 9350 9350 8975 9225 9002.149 8105800 -0.0133688917875532
7/5/2022 9250 9350 9150 9175 8953.356 4827900 -0.0054201465401272
7/6/2022 9175 9450 9175 9450 9221.714 8890700 0.02997282903328
7/7/2022 9475 9500 9375 9475 9246.109 8219500 0.00264544187250259
7/8/2022 9500 9500 9250 9425 9197.317 4717000 -0.0052770295073435
7/11/2022 9400 9450 9300 9450 9221.714 2464400 0.0026525651974449
7/12/2022 9450 9500 9325 9325 9099.733 4425700 -0.0132275269824309
7/13/2022 9300 9400 9225 9300 9075.337 6786200 -0.0026810108530611
7/14/2022 9225 9300 9150 9250 9026.545 5480200 -0.0053763284451437
7/15/2022 9200 9425 9200 9350 9124.129 5190200 0.0108107791899605
7/18/2022 9350 9500 9200 9500 9270.506 4903100 0.0160428414052484
7/19/2022 9500 9500 9350 9450 9221.714 4373500 -0.005263142350817
7/20/2022 9400 9500 9400 9450 9221.714 7280900 0
7/21/2022 9450 9500 9325 9500 9270.506 5238400 0.00529098958216466
7/22/2022 9500 9600 9400 9400 9172.922 4172000 -0.0105262847016341
7/25/2022 9400 9500 9400 9450 9221.714 2168900 0.00531913305977005
7/26/2022 9450 9450 9275 9375 9148.525 3983700 -0.0079365372918267
7/27/2022 9375 9375 9200 9275 9050.941 6584100 -0.0106666354225785
7/28/2022 9250 9250 8875 8975 8758.188 36869300 -0.0323450253258661
7/29/2022 8950 8975 8775 8825 8611.812 15100400 -0.0167131541396262
8/1/2022 8850 8975 8825 8900 8685 5969300 0.00849861574472822
8/2/2022 8750 8975 8700 8975 8975 8753500 0.0333909038572251
8/3/2022 8950 8950 8725 8800 8800 8092700 -0.0194986072423398
8/4/2022 8850 8925 8700 8925 8925 7101900 0.0142045454545455
8/5/2022 8925 8950 8750 8800 8800 5847300 -0.0140056022408964
8/8/2022 8800 8925 8750 8800 8800 5381600 0
8/9/2022 8750 8800 8625 8725 8725 9512100 -0.0085227272727273
8/10/2022 8700 8725 8500 8725 8725 9132000 0
8/11/2022 8800 8875 8700 8875 8875 8299700 0.0171919770773639
8/12/2022 8900 8900 8650 8675 8675 12405000 -0.0225352112676056
8/15/2022 8700 8875 8675 8875 8875 7725900 0.0230547550432277
8/16/2022 8875 8900 8675 8750 8750 6877200 -0.0140845070422535
8/18/2022 8750 8850 8675 8775 8775 4612700 0.00285714285714286
8/19/2022 8775 8800 8700 8700 8700 2671500 -0.0085470085470086
8/22/2022 8700 8750 8600 8725 8725 6545700 0.0028735632183908
8/23/2022 8775 8850 8750 8800 8800 4274600 0.00859598853868195
8/24/2022 8800 8825 8700 8775 8775 4350700 -0.0028409090909091
8/25/2022 8825 8825 8725 8775 8775 3658400 0
8/26/2022 8775 8800 8700 8725 8725 3573500 -0.0056980056980057
8/29/2022 8675 8850 8650 8850 8850 2426600 0.0143266475644699
8/30/2022 8850 8875 8725 8725 8725 5118700 -0.0141242937853107
8/31/2022 8125 8425 8125 8300 8300 40179900 -0.0487106017191977
 Date Open High Low Close Adj Close Volume %PERUBAHAN HARGA
9/1/2021 6157.821 6169.056 6089.233 6090.933 6090.933 194563800
9/2/2021 6092.651 6110.05 6054.281 6078.229 6078.229 179403300 -0.0020857397021109
9/3/2021 6085.628 6126.921 6056.186 6126.921 6126.921 171489500 0.00801086862109951
9/6/2021 6137.126 6150.358 6100.931 6126.938 6126.938 173887900 2.7893293032312E-06
9/7/2021 6135.87 6145.489 6100.944 6112.4 6112.4 180693200 -0.0023728142880626
9/8/2021 6114.477 6123.756 6001.579 6026.02 6026.02 196394300 -0.0141319094602656
9/9/2021 6024.317 6072.643 5982.766 6068.219 6068.219 214651900 0.00700283401979135
9/10/2021 6059.155 6102.831 6047.609 6094.873 6094.873 192886100 0.00439236091423505
9/13/2021 6080.062 6094.988 6052.97 6088.157 6088.157 158870000 -0.0011018802111565
9/14/2021 6100.629 6130.863 6099.158 6129.095 6129.095 201683300 0.00672420019286742
9/15/2021 6123.91 6125.334 6100.004 6110.229 6110.229 188698800 -0.0030781396500137
9/16/2021 6126.555 6137.669 6098.877 6109.942 6109.942 218872800 -4.6988255237557E-05
9/17/2021 6098.878 6133.246 6086.084 6133.246 6133.246 224719500 0.00381414412779782
9/20/2021 6132.034 6133.171 6053.932 6076.315 6076.315 176619400 -0.0092823852373533
9/21/2021 6049.793 6068.793 5996.407 6060.757 6060.757 179600700 -0.0025604507256564
9/22/2021 6060.305 6123.741 6059.628 6108.265 6108.265 184349300 0.00783867465492238
9/23/2021 6117.643 6148.147 6117.576 6142.712 6142.712 213294700 0.00563937161000811
9/24/2021 6142.287 6163.884 6119.137 6144.815 6144.815 196295300 0.00034236132663265
9/27/2021 6141.47 6163.28 6109.666 6122.495 6122.495 206632900 -0.003632302065124
9/28/2021 6128.058 6137.954 6097.722 6113.112 6113.112 272570100 -0.0015325942807119
9/29/2021 6100.826 6162.554 6086.263 6162.554 6162.554 230726900 0.00808792387382703
9/30/2021 6175.416 6286.943 6174.182 6286.943 6286.943 202745700 0.0201845968381397
10/1/2021 6269.238 6272.065 6202.906 6228.845 6228.845 190252600 -0.0092410026927378
10/4/2021 6234.799 6342.686 6234.799 6342.686 6342.686 257881700 0.0182763925046417
10/5/2021 6337.326 6361.453 6277.7 6288.049 6288.049 268318400 -0.0086142064574066
10/6/2021 6313.653 6441.504 6307.109 6417.323 6417.323 231440600 0.0205587484347061
10/7/2021 6414.912 6458.638 6392.727 6416.396 6416.396 183232100 -0.0001444910853067
10/8/2021 6440 6497.656 6436.517 6481.769 6481.769 231302300 0.0101884370978278
10/11/2021 6482.957 6506.092 6451.678 6459.697 6459.697 204779900 -0.0034052842447136
10/12/2021 6462.315 6504.013 6460.087 6486.267 6486.267 204607300 0.00411324461770478
10/13/2021 6502.157 6600.518 6492.656 6536.904 6536.904 193450700 0.00780675823202959
10/14/2021 6552.211 6637.4 6552.211 6626.114 6626.114 178191500 0.0136471276932629
10/15/2021 6645.26 6680.009 6573.343 6633.338 6633.338 160148800 0.00109025006976302
10/18/2021 6649.281 6684.819 6620.845 6658.768 6658.768 188565300 0.00383369208954405
10/19/2021 6665.719 6677.597 6613.889 6655.998 6655.998 188504800 -0.0004159957176078
10/21/2021 6670.273 6687.134 6602.066 6632.972 6632.972 215065000 -0.0034594179321279
10/22/2021 6620.659 6655.443 6585.557 6643.738 6643.738 165782200 0.00162304691280592
10/25/2021 6626.367 6673.515 6625.697 6625.697 6625.697 175632400 -0.0027154918755235
10/26/2021 6640.052 6680.117 6638.028 6656.937 6656.937 180194900 0.00471501127374942
10/27/2021 6664.373 6670.809 6590.505 6602.209 6602.209 182503600 -0.0082212026193647
10/28/2021 6578.583 6600.247 6509.878 6524.076 6524.076 189347200 -0.011834343958113
10/29/2021 6561.713 6596.769 6551.539 6591.346 6591.346 171512200 0.0103110413224034
11/1/2021 6618.122 6627.851 6552.889 6552.889 6552.889 182528900 -0.0058344729415837
11/2/2021 6557.945 6573.694 6480.01 6493.275 6493.275 165299300 -0.0090974006341959
11/3/2021 6497.865 6561.81 6485.251 6552.13 6552.13 171604200 0.00906399034204936
11/4/2021 6588.189 6617.862 6583.17 6586.443 6586.443 155291000 0.00523692121687457
 11/5/2021 6600.722 6608.425 6550.117 6581.785 6581.785 154117700 -0.000707166993053
11/8/2021 6599.405 6637.011 6592.055 6632.297 6632.297 167444200 0.00767447095321142
11/9/2021 6640.221 6669.925 6633.208 6669.925 6669.925 192392200 0.005673438736109
11/10/2021 6665.549 6683.145 6651.798 6683.145 6683.145 153422900 0.00198206357440341
11/11/2021 6694.583 6704.464 6671.227 6691.342 6691.342 209193300 0.00122648498206614
11/12/2021 6710.853 6714.158 6646.316 6651.054 6651.054 198646700 -0.0060208548931191
11/15/2021 6661.849 6675.595 6610.823 6616.029 6616.029 203267300 -0.0052661411186915
11/16/2021 6598.408 6654.515 6592.228 6651.207 6651.207 207039500 0.00531712043819178
11/17/2021 6667.862 6679.304 6650.494 6675.804 6675.804 217158400 0.00369815101008848
11/18/2021 6653.7 6669.786 6621.693 6636.469 6636.469 248016700 -0.0058921681684272
11/19/2021 6651.779 6720.988 6651.779 6720.263 6720.263 258781800 0.0126262840970017
11/22/2021 6731.515 6754.464 6690.818 6723.386 6723.386 218097200 0.00046472078763749
11/23/2021 6716.157 6732.898 6662.538 6677.876 6677.876 186336800 -0.0067689481822317
11/24/2021 6697.424 6698.414 6668.054 6683.277 6683.277 224587000 0.00080877183382892
11/25/2021 6694.957 6751.002 6694.797 6699.346 6699.346 215655400 0.00240440974519521
11/26/2021 6688.569 6691.712 6544.896 6561.553 6561.553 242523500 -0.0205681217347915
11/29/2021 6552.803 6617.287 6487.748 6608.29 6608.29 0 0.00712282814931311
11/30/2021 6605.797 6647.477 6533.932 6533.932 6533.932 216798600 -0.0112522164676738
12/1/2021 6544.517 6593.074 6494.497 6507.677 6507.677 195068500 -0.0040183109468599
12/2/2021 6517.339 6586.896 6484.578 6583.82 6583.82 210837500 0.0117004990923061
12/3/2021 6588.014 6600.165 6536.907 6538.506 6538.506 172625500 -0.0068826253165096
12/6/2021 6552.816 6585.263 6525.985 6547.116 6547.116 180052400 0.00131686843839834
12/7/2021 6575.976 6608.634 6573.11 6602.569 6602.569 212352000 0.00846978046713647
12/8/2021 6618.755 6632.941 6584.969 6603.798 6603.798 216901600 0.00018614027786656
12/9/2021 6617.133 6643.932 6602.877 6643.932 6643.932 240218200 0.00607745389841774
12/10/2021 6618.686 6652.922 6605.416 6652.922 6652.922 229170800 0.00135307613405034
12/13/2021 6663.739 6688.379 6659.167 6662.871 6662.871 232086300 0.00149546608045808
12/14/2021 6665.383 6671.313 6598.695 6615.637 6615.637 187591100 -0.0070891191400259
12/15/2021 6615.724 6662.84 6610.452 6626.257 6626.257 196016500 0.00160523146413821
12/16/2021 6648.288 6661.945 6579.364 6594.798 6594.798 185929900 -0.0047476252096184
12/17/2021 6584.887 6609.045 6559.303 6601.932 6601.932 210214300 0.00108180374290571
12/20/2021 6571.345 6579.129 6533.523 6547.112 6547.112 181341400 -0.0083036771552367
12/21/2021 6545.537 6579.892 6531.565 6554.309 6554.309 186470700 0.00109930396826449
12/22/2021 6572.535 6592.167 6529.593 6529.593 6529.593 187213900 -0.0037710014420708
12/23/2021 6537.599 6570.287 6531.778 6555.551 6555.551 209975800 0.00397544056764711
12/24/2021 6559.089 6583.86 6554.98 6562.9 6562.9 176357600 0.00112105317241996
12/27/2021 6570.558 6588.426 6562.554 6575.444 6575.444 179010000 0.00191134196579428
12/28/2021 6588.134 6615.946 6586.52 6598.343 6598.343 191799500 0.00348249114878616
12/29/2021 6603.756 6621.579 6585.396 6600.677 6600.677 200549500 0.00035372290896281
12/30/2021 6609.443 6613.728 6581.482 6581.482 6581.482 192017600 -0.0029080084821204
1/3/2022 6586.26 6677.199 6586.133 6665.308 6665.308 182552700 0.0127366711389046
1/4/2022 6675.13 6720.657 6675.13 6695.373 6695.373 185900100 0.00451066050156731
1/5/2022 6703.172 6738.11 6634.839 6662.299 6662.299 179080500 -0.0049398620163248
1/6/2022 6674.852 6679.851 6593.229 6653.351 6653.351 179990500 -0.0013430430292911
1/7/2022 6669.511 6712.147 6647.713 6701.316 6701.316 157064700 0.00720912566712996
1/10/2022 6697.376 6725.024 6689.282 6691.124 6691.124 159382400 -0.00152087964882
1/11/2022 6705.796 6727.767 6636.501 6647.97 6647.97 181053500 -0.0064494108690354
1/12/2022 6662.395 6690.323 6625.757 6647.065 6647.065 192900600 -0.0001361729927667
1/13/2022 6659.973 6667.941 6626.339 6658.356 6658.356 180765500 0.00169864686146747
1/14/2022 6653.646 6699.413 6631.046 6693.401 6693.401 140467300 0.00526329956318375
1/17/2022 6711.406 6711.822 6625.863 6645.048 6645.048 148626000 -0.0072239849179964
1/18/2022 6654.959 6667.405 6534.27 6614.059 6614.059 172778900 -0.0046634382009263
1/19/2022 6609.832 6615.451 6575.381 6591.981 6591.981 171354300 -0.0033380598398471
1/20/2022 6607.799 6637.207 6587.765 6626.871 6626.871 158271000 0.00529281519888959
1/21/2022 6626.348 6726.373 6607.418 6726.373 6726.373 154628300 0.0150149220633082
1/24/2022 6700.822 6712.262 6645.409 6655.166 6655.166 176239200 -0.0105862446971713
1/25/2022 6630.878 6632.953 6523.929 6568.173 6568.173 213235100 -0.0130715242551209
1/26/2022 6569.818 6601.337 6549.521 6600.819 6600.819 226349800 0.00497033143548583
1/27/2022 6586.854 6627.406 6570.75 6611.161 6611.161 177817500 0.00156681848694172
1/28/2022 6618.718 6645.511 6603.491 6645.511 6645.511 192680600 0.00519577367862658
1/31/2022 6656.707 6669.911 6626.656 6631.151 6631.151 182548300 -0.0021609098988763
2/2/2022 6657.792 6716.597 6650.303 6707.652 6707.652 214830000 0.0115366061481528
2/3/2022 6724.399 6730.598 6648.078 6683.851 6683.851 202406000 -0.0035483029701755
2/4/2022 6697.943 6731.391 6685.404 6731.391 6731.391 177332600 0.00711267179260307
2/7/2022 6751.349 6806.73 6748.909 6804.937 6804.937 225856300 0.0109258098014785
2/8/2022 6813.184 6860.75 6780.417 6789.522 6789.522 255862800 -0.0022652728412941
2/9/2022 6811.754 6840.394 6796.633 6834.606 6834.606 253458500 0.00664022948585866
2/10/2022 6859.334 6874.351 6814.211 6823.642 6823.642 279507200 -0.0016041695847542
2/11/2022 6813.608 6825.062 6773.537 6815.607 6815.607 223574800 -0.0011775465204682
2/14/2022 6791.316 6796.712 6698.509 6734.486 6734.486 202907800 -0.0119022553362524
2/15/2022 6746.359 6807.497 6727.359 6807.497 6807.497 210390400 0.0108413963195741
2/16/2022 6821.926 6857.65 6821.158 6850.198 6850.198 216253600 0.00627266843612465
2/17/2022 6836.183 6859.706 6790.591 6835.117 6835.117 229539500 -0.0022015500088063
2/18/2022 6837.519 6899.41 6812.356 6892.818 6892.818 233754300 0.00844179864264824
2/21/2022 6896.752 6927.909 6886.133 6902.965 6902.965 231576400 0.00147210809713848
2/22/2022 6879.819 6903.996 6823.945 6861.994 6861.994 196218500 -0.0059352327479418
2/23/2022 6878.625 6920.056 6873.814 6920.056 6920.056 204842700 0.00846139034906529
2/24/2022 6912.477 6929.911 6758.861 6817.82 6817.82 282680700 -0.0147739159559351
2/25/2022 6825.371 6904.91 6822.244 6888.171 6888.171 211896500 0.0103187053656583
3/1/2022 6964.697 6996.935 6915.976 6921.441 6921.441 196006400 0.00483002243885383
3/2/2022 6956.618 6973.358 6861.959 6868.402 6868.402 325795100 -0.0076630088486439
3/4/2022 6921.316 6936.989 6895.731 6928.328 6928.328 247492300 0.00872492193455095
3/7/2022 6905.324 6917.933 6843.812 6869.066 6869.066 261271800 -0.0085536085951472
3/8/2022 6895.631 6929.863 6814.183 6814.183 6814.183 246218500 -0.0079898509717577
3/9/2022 6836.672 6888.93 6824.091 6864.441 6864.441 209971800 0.0073754714579247
3/10/2022 6897.175 6924.008 6837.725 6924.008 6924.008 194071700 0.00867760327629932
3/11/2022 6872.632 6922.602 6853.858 6922.602 6922.602 174120300 -0.000203027211691
3/14/2022 6949.206 6969.993 6918.313 6952.204 6952.204 193318000 0.0042761451231656
3/15/2022 6968.349 6996.321 6894.921 6918.185 6918.185 189709300 -0.004893274492648
3/16/2022 6951.352 6992.395 6946.843 6992.395 6992.395 171297500 0.0107267961708336
3/17/2022 7016.532 7032.702 6949.166 6964.385 6964.385 197411300 -0.0040058168796076
3/18/2022 6981.262 7000.588 6926.414 6954.965 6954.965 198102900 -0.0013525849470563
3/21/2022 6945.893 6974.154 6929.934 6955.181 6955.181 216686100 3.1101235570822E-05
3/22/2022 6974.977 7003.26 6968.201 7000.822 7000.822 188258200 0.00656210442295609
3/23/2022 7010.839 7022.044 6976.159 6996.115 6996.115 214242900 -0.0006722843617392
3/24/2022 6986.183 7049.685 6977.834 7049.685 7049.685 264967400 0.00765708156716169
3/25/2022 7050.553 7055.341 6978.399 7002.532 7002.532 201857500 -0.006688643762859
3/28/2022 6996.318 7051.541 6987.223 7049.603 7049.603 174012100 0.0067219683500359
3/29/2022 7052.735 7072.778 7007.91 7011.689 7011.689 185204100 -0.0053781839707554
3/30/2022 7037.202 7055.866 7022.652 7053.19 7053.19 194572800 0.00591882729070817
3/31/2022 7070.761 7099.497 7049.81 7071.442 7071.442 178707400 0.00258775875209346
4/1/2022 7093.699 7099.302 7040.491 7078.76 7078.76 157645900 0.00103484849464357
4/4/2022 7082.247 7116.218 7060.214 7116.218 7116.218 173611100 0.00529160590813023
4/5/2022 7122.914 7148.299 7110.111 7148.299 7148.299 184230300 0.00450816093932932
4/6/2022 7128.412 7147.992 7090.224 7104.216 7104.216 216736400 -0.006166922936591
4/7/2022 7115.087 7145.168 7097.904 7127.367 7127.367 204797800 0.00325882104184158
4/8/2022 7157.309 7216.494 7151.259 7210.835 7210.835 207396700 0.0117108843698315
4/11/2022 7212.003 7355.3 7194.608 7203.794 7203.794 334575500 -0.0009764494733385
4/12/2022 7205.077 7320.237 7146.586 7214.781 7214.781 253923400 0.00152514315149529
4/13/2022 7240.189 7266.399 7212.858 7262.777 7262.777 245926100 0.0066524672867114
4/14/2022 7265.32 7282.906 7234.333 7235.532 7235.532 238683900 -0.0037512687700496
4/18/2022 7245.504 7277.075 7243.361 7275.289 7275.289 210765700 0.00549466642573223
4/19/2022 7283.417 7297.394 7199.232 7199.232 7199.232 214778100 -0.0104541727952507
4/20/2022 7226.872 7262.558 7184.965 7227.362 7227.362 266258400 0.0039073448748261
4/21/2022 7249.497 7294.672 7245.726 7276.193 7276.193 177135800 0.00675641489151656
4/22/2022 7251.981 7291.48 7174.81 7225.606 7225.606 249844600 -0.0069523877248526
4/25/2022 7204.161 7234.315 7121.86 7215.979 7215.979 212314600 -0.0013323384996761
4/26/2022 7208.923 7247.475 7161.659 7232.153 7232.153 197362000 0.00224139066799313
4/27/2022 7211.711 7226.019 7175.067 7196.764 7196.764 201981800 -0.0048932417251218
4/28/2022 7260.27 7267.112 7204.599 7228.914 7228.914 194334400 0.00446727199686372
5/9/2022 7154.917 7156.484 6896.999 6909.751 6909.751 212774700 -0.0441509033332661
5/10/2022 6747.563 6832.098 6662.612 6819.794 6819.794 193141700 -0.0130188529658208
5/11/2022 6833.194 6902.216 6796.296 6816.203 6816.203 0 -0.0005265291046855
5/12/2022 6802.328 6802.328 6576.309 6599.84 6599.84 194742800 -0.031742493149366
5/13/2022 6586.577 6633.014 6509.879 6597.993 6597.993 177689000 -0.0002798067898085
5/17/2022 6603.893 6703.051 6574.136 6644.467 6644.467 195947200 0.00704360126554378
5/18/2022 6676.394 6804.907 6648.941 6793.414 6793.414 192322000 0.0224167371966175
5/19/2022 6719.757 6851.718 6620.684 6823.335 6823.335 234684500 0.00440439780683502
5/20/2022 6839.016 6965.106 6804.907 6918.144 6918.144 193153300 0.0138948303933339
5/23/2022 6930.939 6972.18 6802.713 6840.775 6840.775 181821900 -0.0111835111439006
5/24/2022 6859.222 6941.667 6822.14 6914.141 6914.141 197751100 0.0107248392252389
5/25/2022 6914.645 6944.483 6858.696 6883.504 6883.504 173878500 -0.0044310936816716
5/27/2022 6948.226 7032.822 6938.293 7026.256 7026.256 196905500 0.0207382686128166
5/30/2022 7052.173 7069.251 6974.616 7037.565 7037.565 201457000 0.00160954599817396
5/31/2022 7064.226 7148.97 7033.756 7148.97 7148.97 279640300 0.0158300882384711
6/2/2022 7130.601 7209.079 7117.979 7148.723 7148.723 227362900 -3.4560222321523E-05
6/3/2022 7176.682 7233.995 7170.693 7182.961 7182.961 240581300 0.00478935780635833
6/6/2022 7163.174 7194.536 7056.175 7096.582 7096.582 231204100 -0.0120255292692781
6/7/2022 7101.313 7192.543 7062.966 7141.045 7141.045 275161800 0.0062653952009253
6/8/2022 7133.497 7220.085 7102.862 7193.314 7193.314 260589300 0.00731952306293029
6/9/2022 7186.892 7257.997 7174.82 7182.83 7182.83 270045800 -0.0014574488269261
6/10/2022 7143.241 7160.116 7051.223 7086.648 7086.648 244570500 -0.0133905616526545
6/13/2022 6992.23 6996.714 6924.952 6995.442 6995.442 262879000 -0.0128701262792193
6/14/2022 6949.648 7049.882 6932.714 7049.882 7049.882 234982700 0.0077822018704652
6/15/2022 7031.199 7086.382 6966.027 7007.05 7007.05 274136800 -0.0060755672217483
6/16/2022 7063.077 7138.496 7025.931 7050.326 7050.326 268578900 0.00617611808169535
6/17/2022 6987.752 6999.539 6882.644 6936.967 6936.967 281566500 -0.0160786000866458
6/20/2022 6937.008 6976.377 6859.599 6976.377 6976.377 270432200 0.00568117985184007
6/21/2022 6976.336 7049.909 6967.623 7044.071 7044.071 235393100 0.00970329562981685
6/22/2022 7044.111 7063.259 6968.297 6984.311 6984.311 214189700 -0.0084836975221084
6/23/2022 6984.311 7010.273 6920.735 6998.267 6998.267 212119400 0.0019982006714855
6/24/2022 6998.348 7067.747 6997.92 7042.937 7042.937 201464700 0.00638299759433732
6/27/2022 7043.018 7070.519 6973.658 7016.055 7016.055 181378000 -0.0038168502649106
6/28/2022 7016.136 7016.917 6960.072 6996.456 6996.456 172583900 -0.0027934673414547
6/29/2022 6996.456 7016.056 6942.351 6942.351 6942.351 164738900 -0.0077331981469867
6/30/2022 6942.351 6990.862 6897.676 6911.582 6911.582 164820700 -0.0044320782213441
7/1/2022 6911.582 6940.98 6777.317 6794.328 6794.328 157368000 -0.0169648432839384
7/4/2022 6794.368 6796.519 6559.637 6639.172 6639.172 172853700 -0.0228361431984859
7/5/2022 6639.212 6767.829 6639.212 6703.266 6703.266 181055000 0.00965395070450706
7/6/2022 6703.266 6709.922 6602.897 6646.41 6646.41 140628200 -0.0084818290131338
7/7/2022 6646.41 6682.667 6632.387 6652.587 6652.587 157996000 0.00092933747015665
7/8/2022 6652.667 6740.219 6652.667 6740.219 6740.219 157598800 0.0131726687877737
7/11/2022 6740.019 6757.087 6690.616 6722.145 6722.145 163555700 -0.0026815474930105
7/12/2022 6722.185 6745.426 6708.176 6718.294 6718.294 184326800 -0.0005728937695545
7/13/2022 6718.294 6727.923 6636.049 6640.99 6640.99 169282000 -0.0115064496482076
7/14/2022 6640.99 6700.053 6607.702 6690.087 6690.087 131271000 0.0073929757867493
7/15/2022 6690.087 6716.956 6645.903 6651.905 6651.905 145685800 -0.0057072695005051
7/18/2022 6652.065 6702.074 6611.926 6659.253 6659.253 143740000 0.00110466779629347
7/19/2022 6659.293 6740.075 6626.255 6736.092 6736.092 170776400 0.0115386617399439
7/20/2022 6736.172 6880.757 6736.064 6874.743 6874.743 182468200 0.0205833547372009
7/21/2022 6874.783 6893.376 6809.716 6864.131 6864.131 156437900 -0.001543665668206
7/22/2022 6864.131 6901.72 6850.489 6886.962 6886.962 199589800 0.00332613924020188
7/25/2022 6887.042 6908.192 6858.407 6858.407 6858.407 210616100 -0.0041461949923019
7/26/2022 6858.447 6899.929 6857.801 6871.537 6871.537 320241300 0.0019144214633845
7/27/2022 6871.497 6911.9 6861.447 6898.216 6898.216 276772700 0.00388249536847557
7/28/2022 6898.296 6984.532 6898.296 6956.817 6956.817 287336500 0.00849510605772836
7/29/2022 6956.897 7032.353 6951.123 6951.123 6951.123 292504000 -0.0008184559240149
8/1/2022 6951.123 7005.293 6949.635 6968.783 6968.783 238507600 0.00254061910292636
8/2/2022 6968.783 6991.392 6902.63 6988.157 6988.157 216232400 0.0027801157584669
8/3/2022 6988.157 7046.635 6971.736 7046.635 7046.635 225842100 0.00836809148684606
8/4/2022 7046.635 7075.56 7025.054 7057.348 7057.348 248154300 0.00152035394990128
8/5/2022 7057.348 7090.767 7045.982 7084.655 7084.655 173887000 0.00386924938928315
8/8/2022 7084.655 7100.808 7050.824 7086.849 7086.849 219012400 0.00030973082903721
8/9/2022 7086.849 7144.202 7086.849 7102.88 7102.88 263201500 0.00226204364256839
8/10/2022 7102.88 7104.034 7021.673 7086.236 7086.236 200438400 -0.0023432809331093
8/11/2022 7086.276 7181.1 7086.276 7160.385 7160.385 246280600 0.0104637959664633
8/12/2022 7160.385 7164.67 7113.579 7129.277 7129.277 240074700 -0.0043444468442131
8/15/2022 7129.277 7156.92 7081.304 7093.276 7093.276 228243500 -0.0050497374042574
8/16/2022 7093.276 7147.97 7080.753 7133.453 7133.453 231209400 0.00566413131046361
8/18/2022 7133.453 7186.558 7125.394 7186.558 7186.558 239294800 0.00744449834735545
8/19/2022 7186.598 7230.111 7172.434 7172.434 7172.434 232876500 -0.0019653390111984
8/22/2022 7172.434 7174.283 7064.501 7107.983 7107.983 204493100 -0.0089859552926038
8/23/2022 7107.863 7183.259 7106.835 7163.265 7163.265 260557700 0.00777748451283215
8/24/2022 7163.305 7204.42 7154.644 7194.706 7194.706 221550000 0.00438918808653324
8/25/2022 7194.706 7210.163 7146.312 7174.208 7174.208 280881500 -0.0028490457905163
8/26/2022 7174.288 7194.081 7135.248 7135.248 7135.248 273878800 -0.0054305591581057
8/29/2022 7135.088 7135.088 7015.347 7132.045 7132.045 256806700 -0.0004489157179822
8/30/2022 7132.085 7223.126 7131.616 7159.473 7159.473 308273200 0.00384577260799254
8/31/2022 7159.513 7178.59 7073.222 7178.59 7178.59 256857200 0.00267012650412004
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2407914171
R Square 0.0579805065
Adjusted R 0.054087864
Standard E 0.0159921305
Observatio 244

ANOVA
df SS MS F Significance F
Regression 1 0.00380934346 0.003809343 14.8949 0.000145868
Residual 242 0.06189107359 0.000255748
Total 243 0.06570041705

Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0%
Intercept -4.642286E-05 0.0010274941 -0.04518066 0.964001 -0.002070396 0.001977551 -0.002070396
X Variable 0.4748402577 0.12303503337 3.859390652 0.000146 0.2324839869 0.717196528 0.2324839869
 Upper 95.0%
0.0019775506
0.7171965284
 RM Return Market RF - Risk Free Growth Factor
No E(R)- Expected Return
JKSE (IHSG) SR017 Avg. IHSG
1 0.60% -0.21% 5.90% 0.9979
2 0.30% 0.80% 5.90% 1.0080
3 0.59% 0.00% 5.90% 1.0000
4 1.38% -0.24% 5.90% 0.9976
5 0.00% -1.41% 5.90% 0.9859
6 1.19% 0.70% 5.90% 1.0070
7 -0.29% 0.44% 5.90% 1.0044
8 -0.88% -0.11% 5.90% 0.9989
9 0.30% 0.67% 5.90% 1.0067
10 -0.89% -0.31% 5.90% 0.9969
11 -1.79% 0.00% 5.90% 1.0000
12 -0.91% 0.38% 5.90% 1.0038
13 -0.31% -0.93% 5.90% 0.9907
14 2.15% -0.26% 5.90% 0.9974
15 -1.20% 0.78% 5.90% 1.0078
16 0.61% 0.56% 5.90% 1.0056
17 0.61% 0.03% 5.90% 1.0003
18 0.60% -0.36% 5.90% 0.9964
19 -1.50% -0.15% 5.90% 0.9985
20 0.00% 0.81% 5.90% 1.0081
21 1.52% 2.02% 5.90% 1.0202
22 -0.30% -0.92% 5.90% 0.9908
23 3.90% 1.83% 5.90% 1.0183
24 2.02% -0.86% 5.90% 0.9914
25 0.28% 2.06% 5.90% 1.0206
26 0.00% -0.01% 5.90% 0.9999
27 0.56% 1.02% 5.90% 1.0102
28 -0.56% -0.34% 5.90% 0.9966
29 0.28% 0.41% 5.90% 1.0041
30 0.85% 0.78% 5.90% 1.0078
31 4.19% 1.36% 5.90% 1.0136
32 -0.54% 0.11% 5.90% 1.0011
33 0.27% 0.38% 5.90% 1.0038
34 0.00% -0.04% 5.90% 0.9996
35 -0.81% -0.35% 5.90% 0.9965
36 -1.36% 0.16% 5.90% 1.0016
37 0.00% -0.27% 5.90% 0.9973
38 0.00% 0.47% 5.90% 1.0047
39 -2.75% -0.82% 5.90% 0.9918
40 -0.56% -1.18% 5.90% 0.9882
41 0.00% 1.03% 5.90% 1.0103
42 0.00% -0.58% 5.90% 0.9942
43 0.57% -0.91% 5.90% 0.9909
44 -0.85% 0.91% 5.90% 1.0091
45 0.28% 0.52% 5.90% 1.0052
46 0.00% -0.07% 5.90% 0.9993
47 1.14% 0.77% 5.90% 1.0077
48 0.28% 0.57% 5.90% 1.0057
49 -0.28% 0.20% 5.90% 1.0020
50 -0.56% 0.12% 5.90% 1.0012
51 1.13% -0.60% 5.90% 0.9940
52 -0.28% -0.53% 5.90% 0.9947
53 -1.12% 0.53% 5.90% 1.0053
54 0.28% 0.37% 5.90% 1.0037
55 2.54% -0.59% 5.90% 0.9941
56 -0.55% 1.26% 5.90% 1.0126
57 0.55% 0.05% 5.90% 1.0005
58 -1.38% -0.68% 5.90% 0.9932
59 0.56% 0.08% 5.90% 1.0008
60 -0.56% 0.24% 5.90% 1.0024
61 -0.84% -2.06% 5.90% 0.9794
62 0.00% 0.71% 5.90% 1.0071
63 -4.79% -1.13% 5.90% 0.9887
64 5.62% -0.40% 5.90% 0.9960
65 -0.84% 1.17% 5.90% 1.0117
66 -1.69% -0.69% 5.90% 0.9931
67 0.57% 0.13% 5.90% 1.0013
68 0.00% 0.85% 5.90% 1.0085
69 0.29% 0.02% 5.90% 1.0002
70 1.99% 0.61% 5.90% 1.0061
71 -1.12% 0.14% 5.90% 1.0014
72 -1.13% 0.15% 5.90% 1.0015
73 -0.57% -0.71% 5.90% 0.9929
74 1.15% 0.16% 5.90% 1.0016
75 -0.57% -0.47% 5.90% 0.9953
76 0.57% 0.11% 5.90% 1.0011
77 0.28% -0.83% 5.90% 0.9917
78 -0.85% 0.11% 5.90% 1.0011
79 -0.86% -0.38% 5.90% 0.9962
80 1.15% 0.40% 5.90% 1.0040
81 -0.57% 0.11% 5.90% 1.0011
82 -0.86% 0.19% 5.90% 1.0019
83 0.58% 0.35% 5.90% 1.0035
84 -0.29% 0.04% 5.90% 1.0004
85 0.29% -0.29% 5.90% 0.9971
86 -0.86% 1.27% 5.90% 1.0127
87 1.74% 0.45% 5.90% 1.0045
88 0.57% -0.49% 5.90% 0.9951
89 0.28% -0.13% 5.90% 0.9987
90 0.28% 0.72% 5.90% 1.0072
91 -0.28% -0.15% 5.90% 0.9985
92 -1.69% -0.64% 5.90% 0.9936
 93 0.57% -0.01% 5.90% 0.9999
94 0.29% 0.17% 5.90% 1.0017
95 -0.28% 0.53% 5.90% 1.0053
96 0.29% -0.72% 5.90% 0.9928
97 0.00% -0.47% 5.90% 0.9953
98 -0.28% -0.33% 5.90% 0.9967
99 -2.57% 0.53% 5.90% 1.0053
100 1.76% 1.50% 5.90% 1.0150
101 -0.86% -1.06% 5.90% 0.9894
102 1.74% -1.31% 5.90% 0.9869
103 0.00% 0.50% 5.90% 1.0050
104 -0.57% 0.16% 5.90% 1.0016
105 -0.29% 0.52% 5.90% 1.0052
106 0.58% -0.22% 5.90% 0.9978
107 -0.57% 1.15% 5.90% 1.0115
108 -2.02% -0.35% 5.90% 0.9965
109 1.47% 0.71% 5.90% 1.0071
110 0.29% 1.09% 5.90% 1.0109
111 -0.29% -0.23% 5.90% 0.9977
112 0.58% 0.66% 5.90% 1.0066
113 -0.58% -0.16% 5.90% 0.9984
114 0.29% -0.12% 5.90% 0.9988
115 -1.16% -1.19% 5.90% 0.9881
116 0.00% 1.08% 5.90% 1.0108
117 -0.58% 0.63% 5.90% 1.0063
118 0.29% -0.22% 5.90% 0.9978
119 0.00% 0.84% 5.90% 1.0084
120 -0.29% 0.15% 5.90% 1.0015
121 0.29% -0.59% 5.90% 0.9941
122 2.05% 0.85% 5.90% 1.0085
123 -2.01% -1.48% 5.90% 0.9852
124 -0.29% 1.03% 5.90% 1.0103
125 -2.94% 0.48% 5.90% 1.0048
126 -3.94% -0.77% 5.90% 0.9923
127 -1.26% 0.87% 5.90% 1.0087
128 -5.43% -0.86% 5.90% 0.9914
129 2.70% -0.80% 5.90% 0.9920
130 0.33% 0.74% 5.90% 1.0074
131 1.64% 0.87% 5.90% 1.0087
132 -2.58% -0.02% 5.90% 0.9998
133 -0.33% 0.43% 5.90% 1.0043
134 -1.33% -0.49% 5.90% 0.9951
135 2.69% 1.07% 5.90% 1.0107
136 -0.66% -0.40% 5.90% 0.9960
137 0.00% -0.14% 5.90% 0.9986
138 -1.65% 0.00% 5.90% 1.0000
139 0.34% 0.66% 5.90% 1.0066
140 0.33% -0.07% 5.90% 0.9993
141 0.67% 0.77% 5.90% 1.0077
142 -3.97% -0.67% 5.90% 0.9933
143 0.34% 0.67% 5.90% 1.0067
144 0.34% -0.54% 5.90% 0.9946
145 1.03% 0.59% 5.90% 1.0059
146 -0.34% 0.26% 5.90% 1.0026
147 2.38% 0.10% 5.90% 1.0010
148 0.33% 0.53% 5.90% 1.0053
149 0.33% 0.45% 5.90% 1.0045
150 -2.31% -0.62% 5.90% 0.9938
151 2.36% 0.33% 5.90% 1.0033
152 -1.65% 1.17% 5.90% 1.0117
153 1.01% -0.10% 5.90% 0.9990
154 -1.66% 0.15% 5.90% 1.0015
155 -1.01% 0.67% 5.90% 1.0067
156 -2.05% -0.38% 5.90% 0.9962
157 -1.05% 0.55% 5.90% 1.0055
158 1.06% -1.05% 5.90% 0.9895
159 2.09% 0.39% 5.90% 1.0039
160 1.37% 0.68% 5.90% 1.0068
161 -1.68% -0.70% 5.90% 0.9930
162 1.71% -0.13% 5.90% 0.9987
163 2.02% 0.22% 5.90% 1.0022
164 0.33% -0.49% 5.90% 0.9951
165 0.33% 0.45% 5.90% 1.0045
166 -2.95% -4.42% 5.90% 0.9558
167 7.77% -1.30% 5.90% 0.9870
168 4.08% -0.05% 5.90% 0.9995
169 -3.31% -3.17% 5.90% 0.9683
170 1.87% -0.03% 5.90% 0.9997
171 -4.28% 0.70% 5.90% 1.0070
172 3.51% 2.24% 5.90% 1.0224
173 -1.54% 0.44% 5.90% 1.0044
174 0.94% 1.39% 5.90% 1.0139
175 -0.93% -1.12% 5.90% 0.9888
176 2.19% 1.07% 5.90% 1.0107
177 1.23% -0.44% 5.90% 0.9956
178 4.55% 2.07% 5.90% 1.0207
179 -0.87% 0.16% 5.90% 1.0016
180 0.29% 1.58% 5.90% 1.0158
181 -0.29% 0.00% 5.90% 1.0000
182 0.29% 0.48% 5.90% 1.0048
183 0.87% -1.20% 5.90% 0.9880
184 -0.87% 0.63% 5.90% 1.0063
185 0.00% 0.73% 5.90% 1.0073
186 0.58% -0.15% 5.90% 0.9985
187 -1.45% -1.34% 5.90% 0.9866
188 1.18% -1.29% 5.90% 0.9871
189 0.58% 0.78% 5.90% 1.0078
190 -0.58% -0.61% 5.90% 0.9939
191 0.87% 0.62% 5.90% 1.0062
192 -1.44% -1.61% 5.90% 0.9839
193 4.97% 0.57% 5.90% 1.0057
194 1.95% 0.97% 5.90% 1.0097
195 0.82% -0.85% 5.90% 0.9915
196 1.08% 0.20% 5.90% 1.0020
197 1.07% 0.64% 5.90% 1.0064
198 0.80% -0.38% 5.90% 0.9962
199 0.00% -0.28% 5.90% 0.9972
200 -0.53% -0.77% 5.90% 0.9923
201 1.06% -0.44% 5.90% 0.9956
202 -2.09% -1.70% 5.90% 0.9830
203 -1.34% -2.28% 5.90% 0.9772
204 -0.54% 0.97% 5.90% 1.0097
205 3.00% -0.85% 5.90% 0.9915
206 0.26% 0.09% 5.90% 1.0009
207 -0.53% 1.32% 5.90% 1.0132
208 0.27% -0.27% 5.90% 0.9973
209 -1.32% -0.06% 5.90% 0.9994
210 -0.27% -1.15% 5.90% 0.9885
211 -0.54% 0.74% 5.90% 1.0074
212 1.08% -0.57% 5.90% 0.9943
213 1.60% 0.11% 5.90% 1.0011
214 -0.53% 1.15% 5.90% 1.0115
215 0.00% 2.06% 5.90% 1.0206
216 0.53% -0.15% 5.90% 0.9985
217 -1.05% 0.33% 5.90% 1.0033
218 0.53% -0.41% 5.90% 0.9959
219 -0.79% 0.19% 5.90% 1.0019
220 -1.07% 0.39% 5.90% 1.0039
221 -3.23% 0.85% 5.90% 1.0085
222 -1.67% -0.08% 5.90% 0.9992
223 0.85% 0.25% 5.90% 1.0025
224 3.34% 0.28% 5.90% 1.0028
225 -1.95% 0.84% 5.90% 1.0084
226 1.42% 0.15% 5.90% 1.0015
227 -1.40% 0.39% 5.90% 1.0039
228 0.00% 0.03% 5.90% 1.0003
229 -0.85% 0.23% 5.90% 1.0023
230 0.00% -0.23% 5.90% 0.9977
231 1.72% 1.05% 5.90% 1.0105
232 -2.25% -0.43% 5.90% 0.9957
233 2.31% -0.50% 5.90% 0.9950
234 -1.41% 0.57% 5.90% 1.0057
235 0.29% 0.74% 5.90% 1.0074
236 -0.85% -0.20% 5.90% 0.9980
237 0.29% -0.90% 5.90% 0.9910
238 0.86% 0.78% 5.90% 1.0078
239 -0.28% 0.44% 5.90% 1.0044
240 0.00% -0.28% 5.90% 0.9972
241 -0.57% -0.54% 5.90% 0.9946
242 1.43% -0.04% 5.90% 0.9996
243 -1.41% 0.38% 5.90% 1.0038
244 -4.87% 0.27% 5.90% 1.0027
Avg. Return Arithmetic Geometric
IHSG 0.069% 0.065%
Single Index Model Capital Asset Pricing Model
E( R ) = α + β RM + ε E( R ) = Rf + β (RM - Rf)

No Emiten α β No Emiten Rf β
1 ICBP.JK (0.00005) 0.47484 1 ICBP.JK 5.90% 0.5

No Emiten Rf β
1 ICBP.JK 0.065% 0.5
Avg. RM (A) E( R )
18.34% 11.81%

Avg. RM (G) E( R )
17.31% 8.25%
setiap kenaikan ihsg sebesar 1% artinya saham akan naik sesuai koef beta