Lampiran 1 - Islamic Universityetheses.uin-malang.ac.id/2347/11/09510035_Lampiran.pdf · lampiran 1...

Lampiran 1

DAFTAR HARGA SAHAM HARIAN DAN INDEKS JII

Tanggal AKRA ASII ITMG LPKR PGAS SIMP SMGR UNVR JII

12/1/2011 2,975 7,150 40,150 640 3,225 1,160 9,400 17,800 5,273,110

12/2/2011 2,975 7,100 39,950 640 3,225 1,170 9,400 17,600 5,281,950

12/5/2011 2,950 7,155 39,650 640 3,150 1,170 9,650 17,900 5,294,340

12/6/2011 2,950 7,165 38,750 630 3,150 1,150 9,550 18,000 5,277,690

12/7/2011 3,025 7,295 39,200 640 3,175 1,180 9,700 17,900 5,327,140

12/8/2011 3,000 7,265 38,350 640 3,200 1,170 9,700 17,800 5,296,420 12/9/2011 3,000 7,305 38,050 640 3,150 1,130 9,550 17,550 5,250,710

12/12/2011 3,025 7,495 38,200 640 3,175 1,160 9,900 17,600 5,310,130

12/13/2011 3,075 7,495 37,750 650 3,150 1,150 10,250 17,300 5,277,260

12/14/2011 3,000 7,200 36,850 650 3,125 1,160 10,750 17,600 5,241,850

12/15/2011 2,950 6,905 36,000 630 3,050 1,150 10,300 17,500 5,144,040

12/16/2011 2,975 7,115 37,450 640 3,125 1,160 10,350 17,300 5,224,950

12/19/2011 2,975 7,215 37,350 640 3,125 1,160 10,850 18,300 5,252,870

12/20/2011 2,950 7,170 37,250 640 3,150 1,150 10,600 17,950 5,211,460

12/21/2011 2,975 7,305 37,900 670 3,225 1,170 10,900 18,200 5,300,300

12/22/2011 2,975 7,360 38,650 660 3,200 1,170 11,100 18,600 5,334,990

12/23/2011 2,950 7,370 38,250 660 3,225 1,160 10,750 18,750 5,327,660

12/27/2011 2,950 7,400 38,000 660 3,200 1,160 10,950 18,300 5,325,580

12/28/2011 3,000 7,325 37,350 660 3,150 1,150 11,000 18,300 5,291,820

12/29/2011 3,025 7,400 37,900 660 3,175 1,170 11,000 18,500 5,341,710

12/30/2011 3,025 7,400 38,650 660 3,175 1,150 11,450 18,800 5,370,310

1/2/2012 3,025 7,370 38,500 660 3,075 1,140 11,200 18,550 5,334,510

1/3/2012 3,075 7,500 39,500 650 3,175 1,150 11,300 18,500 5,421,760 1/4/2012 3,175 7,715 40,400 680 3,200 1,180 11,100 19,300 5,530,770

1/5/2012 3,300 7,745 39,850 680 3,225 1,180 11,350 20,050 5,552,320

1/6/2012 3,350 7,730 39,100 670 3,150 1,190 10,900 19,200 5,476,110

1/9/2012 3,375 7,600 39,450 660 3,200 1,180 10,850 19,600 5,500,830

1/10/2012 3,400 7,695 40,000 670 3,250 1,190 11,150 19,800 5,591,470

1/11/2012 3,300 7,560 39,800 670 3,250 1,210 11,450 19,300 5,530,160

1/12/2012 3,325 7,545 39,100 670 3,225 1,240 11,500 19,700 5,523,950

1/13/2012 3,350 7,675 39,700 670 3,225 1,250 11,800 19,950 5,573,440

1/16/2012 3,625 7,620 39,200 680 3,200 1,240 11,550 19,750 5,537,930

1/17/2012 3,525 7,730 39,250 690 3,250 1,250 11,850 19,800 5,609,860

1/18/2012 3,500 7,780 39,100 680 3,275 1,250 12,350 20,000 5,657,120

1/19/2012 3,550 7,880 38,950 680 3,350 1,240 12,450 20,250 5,687,040

1/20/2012 3,450 7,895 38,750 680 3,450 1,190 11,850 20,450 5,682,820

1/24/2012 3,350 7,865 38,950 680 3,450 1,210 11,600 21,300 5,705,400

1/25/2012 3,450 7,800 38,100 680 3,400 1,240 11,650 20,600 5,646,310

1/26/2012 3,450 7,835 37,750 670 3,450 1,240 11,400 20,750 5,674,500

1/27/2012 3,450 7,940 37,750 670 3,500 1,240 11,300 20,500 5,707,540

1/30/2012 3,450 7,710 36,800 660 3,400 1,230 10,850 19,600 5,573,510 1/31/2012 3,650 7,890 36,700 670 3,375 1,250 11,300 19,600 5,625,350

2/1/2012 3,625 7,770 36,900 680 3,075 1,250 11,350 19,800 5,623,640

2/2/2012 3,650 7,805 38,850 710 3,175 1,270 11,350 20,000 5,710,860

2/3/2012 3,625 7,875 39,200 700 3,200 1,340 11,350 19,900 5,714,180


2/6/2012 3,625 7,700 39,350 720 3,225 1,370 11,400 19,600 5,653,380

2/7/2012 3,675 7,565 39,500 710 3,150 1,380 11,400 19,950 5,646,890

2/8/2012 3,725 7,485 41,300 710 3,200 1,390 11,350 19,800 5,704,150

2/9/2012 3,675 7,295 41,100 710 3,250 1,390 11,400 19,950 5,688,720

2/10/2012 3,525 7,120 40,450 700 3,250 1,350 11,450 19,300 5,603,460 2/13/2012 3,550 7,335 39,850 700 3,225 1,380 11,500 19,850 5,684,950

2/14/2012 3,650 7,370 40,550 720 3,225 1,370 11,550 19,900 5,707,380

2/15/2012 3,750 7,295 41,650 720 3,200 1,400 11,650 19,950 5,704,670

2/16/2012 3,675 7,150 41,650 710 3,250 1,390 11,400 19,500 5,625,050

2/17/2012 3,725 7,390 42,400 700 3,275 1,400 11,500 19,650 5,720,460

2/20/2012 3,850 7,395 43,400 700 3,350 1,400 11,200 19,700 5,736,890

2/21/2012 3,825 7,380 43,050 710 3,450 1,410 11,050 19,400 5,736,390

2/22/2012 3,800 7,235 43,500 700 3,450 1,420 11,100 19,150 5,707,480

2/23/2012 3,800 7,085 43,400 700 3,400 1,420 11,250 18,550 5,620,800

2/24/2012 3,725 6,825 42,500 690 3,450 1,390 10,850 18,200 5,504,020

2/27/2012 3,700 6,870 41,900 680 3,500 1,370 10,550 18,600 5,459,960

2/28/2012 3,600 6,980 43,200 690 3,400 1,390 10,850 18,550 5,532,590

2/29/2012 3,600 7,085 43,350 700 3,375 1,420 11,250 19,250 5,667,540

3/1/2012 3,700 6,965 43,200 710 3,700 1,440 11,200 18,650 5,618,220

3/2/2012 3,750 7,000 43,800 710 3,750 1,440 11,450 19,250 5,700,520

3/5/2012 3,775 6,960 43,150 700 3,825 1,410 11,300 19,000 5,655,990

3/6/2012 3,775 6,945 42,150 700 3,775 1,400 11,300 18,650 5,615,770 3/7/2012 3,775 6,915 41,400 690 3,725 1,380 11,150 18,800 5,590,980

3/8/2012 3,800 6,985 42,850 690 3,700 1,350 11,250 19,200 5,635,310

3/9/2012 3,925 7,020 42,800 700 3,675 1,390 11,300 19,550 5,671,690

3/12/2012 4,050 6,980 42,950 690 3,625 1,360 11,300 19,800 5,645,930

3/13/2012 4,125 7,060 42,850 690 3,750 1,360 11,500 19,700 5,681,990

3/14/2012 4,050 7,305 42,750 690 3,725 1,360 12,200 19,800 5,757,110

3/15/2012 4,075 7,305 41,550 720 3,675 1,330 12,550 19,150 5,719,660

3/16/2012 4,050 7,100 41,950 720 3,800 1,350 12,450 19,650 5,669,070

3/19/2012 4,100 7,050 42,150 710 3,850 1,340 12,550 19,250 5,669,050

3/20/2012 4,100 6,985 41,500 710 3,800 1,330 12,550 19,300 5,661,600

3/21/2012 3,975 7,165 41,500 710 3,800 1,320 12,400 19,450 5,709,030

3/22/2012 3,925 7,220 41,500 710 3,800 1,350 11,900 19,400 5,707,910

3/26/2012 4,025 7,160 41,850 720 3,775 1,340 12,050 19,500 5,690,170

3/27/2012 4,300 7,285 42,950 760 3,825 1,380 12,300 19,300 5,766,210

3/28/2012 4,300 7,155 43,050 780 3,800 1,410 12,350 19,500 5,775,920

3/29/2012 4,300 7,295 43,000 790 3,750 1,410 12,350 19,550 5,793,340

3/30/2012 4,300 7,395 43,450 800 3,800 1,400 12,250 20,000 5,840,600 4/2/2012 4,300 7,520 44,900 810 3,750 1,410 12,400 20,150 5,881,000

4/3/2012 4,200 7,675 45,050 820 3,700 1,430 12,500 20,350 5,930,740

4/4/2012 4,075 7,400 43,700 810 3,575 1,400 12,200 19,450 5,769,600

4/5/2012 4,100 7,475 44,250 810 3,600 1,400 12,050 19,500 5,810,090

4/9/2012 4,050 7,525 44,000 820 3,575 1,380 11,900 19,450 5,794,000


4/10/2012 4,100 7,410 44,000 820 3,600 1,400 12,000 19,350 5,779,410

4/11/2012 4,075 7,330 43,250 810 3,625 1,400 11,900 19,500 5,728,110

4/12/2012 4,050 7,380 42,900 820 3,600 1,420 12,150 18,950 5,726,850

4/13/2012 4,275 7,430 41,700 840 3,600 1,410 12,300 19,000 5,754,890

4/16/2012 4,275 7,355 41,200 820 3,575 1,390 12,100 18,850 5,706,150

4/17/2012 4,225 7,405 41,050 820 3,500 1,360 12,200 18,900 5,716,140 4/18/2012 4,250 7,385 41,900 830 3,500 1,350 12,150 19,050 5,742,600

4/19/2012 4,275 7,275 41,800 830 3,525 1,330 11,950 18,850 5,717,240

4/20/2012 4,275 7,330 41,850 830 3,525 1,310 11,950 19,100 5,740,320

4/23/2012 4,175 7,220 41,650 810 3,575 1,320 11,750 19,300 5,700,830

4/24/2012 4,225 7,140 42,900 830 3,550 1,340 11,800 19,500 5,717,920

4/25/2012 4,225 7,090 42,750 820 3,450 1,350 11,950 19,250 5,694,910

4/26/2012 4,225 7,075 43,000 820 3,400 1,340 12,350 19,450 5,705,460

4/27/2012 4,150 7,070 42,300 810 3,375 1,360 12,300 19,300 5,727,870

4/30/2012 4,125 7,100 39,750 830 3,350 1,370 12,150 19,850 5,750,880

5/1/2012 4,100 7,175 39,550 820 3,625 1,360 12,300 20,150 5,772,990

5/2/2012 4,175 7,365 39,050 830 3,675 1,390 12,200 20,800 5,826,920

5/3/2012 4,125 7,420 39,600 830 3,650 1,370 12,300 20,700 5,833,340

5/4/2012 4,075 7,270 39,000 830 3,675 1,340 12,150 21,250 5,807,540

5/7/2012 4,050 7,150 37,850 810 3,675 1,320 12,000 21,150 5,723,720

5/8/2012 4,000 7,090 38,400 820 3,700 1,330 11,900 22,400 5,751,940

5/9/2012 3,850 6,965 37,550 810 3,650 1,310 11,850 21,850 5,647,830

5/10/2012 3,925 6,895 37,650 800 3,700 1,300 11,600 21,900 5,674,060 5/11/2012 3,850 6,885 36,850 800 3,750 1,280 11,300 21,600 5,621,330

5/14/2012 3,825 6,860 35,450 800 3,725 1,250 10,950 21,800 5,556,110

5/15/2012 3,775 6,795 36,000 800 3,975 1,220 10,900 21,250 5,546,110

5/16/2012 3,600 6,840 35,250 760 3,975 1,260 10,650 21,250 5,483,340

5/21/2012 3,450 6,685 34,600 790 3,750 1,260 10,900 20,750 5,401,840

5/22/2012 3,675 6,885 35,000 820 3,725 1,250 11,050 21,100 5,502,390

5/23/2012 3,625 6,775 35,350 810 3,850 1,230 11,300 21,200 5,454,460

5/24/2012 3,600 6,775 35,300 800 3,850 1,230 11,350 21,100 5,444,540

5/25/2012 3,475 6,585 34,550 800 3,775 1,200 10,950 21,050 5,312,390

5/28/2012 3,525 6,600 34,100 800 3,725 1,200 11,000 21,000 5,330,300

5/29/2012 3,550 6,520 34,350 800 3,800 1,200 10,850 21,100 5,340,520

5/30/2012 3,525 6,600 34,400 790 3,750 1,210 11,200 21,100 5,366,810

5/31/2012 3,375 6,430 33,800 790 3,700 1,220 10,950 20,550 5,250,520

6/1/2012 3,375 6,335 34,250 800 3,675 1,200 10,850 20,550 5,198,360

6/4/2012 3,250 6,240 30,500 760 3,575 1,130 9,950 20,300 4,980,300

6/5/2012 3,400 6,600 30,500 770 3,625 1,220 10,400 20,250 5,103,150

6/6/2012 3,625 6,950 32,400 770 3,675 1,260 10,900 20,650 5,279,150

6/7/2012 3,700 6,800 33,450 760 3,700 1,250 11,050 21,900 5,287,930 6/8/2012 3,600 6,650 33,400 760 3,675 1,240 11,050 22,900 5,268,690

6/11/2012 3,650 6,600 34,500 760 3,650 1,240 11,000 22,800 5,305,590

6/12/2012 3,650 6,650 34,500 740 3,625 1,240 10,800 23,750 5,308,690


6/13/2012 3,725 6,850 34,200 740 3,525 1,230 11,150 22,950 5,327,420

6/14/2012 3,625 6,650 34,700 730 3,325 1,200 11,050 22,700 5,219,850

6/15/2012 3,475 6,600 36,000 740 3,400 1,260 11,100 22,450 5,256,820

6/18/2012 3,550 6,750 36,950 750 3,525 1,320 11,600 23,800 5,316,670

6/19/2012 3,525 6,750 36,800 750 3,550 1,310 11,450 23,850 5,354,010

6/20/2012 3,625 6,800 37,450 770 3,525 1,320 11,450 24,000 5,459,960 6/21/2012 3,525 6,650 37,150 780 3,375 1,320 11,200 23,700 5,381,390

6/22/2012 3,475 6,850 36,400 780 3,475 1,300 11,300 23,050 5,362,240

6/25/2012 3,475 6,700 36,200 780 3,475 1,300 11,250 22,750 5,299,030

6/26/2012 3,475 6,750 36,850 770 3,500 1,290 11,300 22,650 5,361,100

6/27/2012 3,500 6,800 36,750 780 3,475 1,300 11,350 23,200 5,416,180

6/28/2012 3,475 6,650 35,050 790 3,400 1,290 11,250 23,150 5,337,770

6/29/2012 3,475 6,850 35,950 800 3,525 1,310 11,300 22,900 5,441,900

7/2/2012 3,600 6,900 37,700 800 3,475 1,310 11,800 23,600 5,521,220

7/3/2012 3,750 6,950 38,000 800 3,550 1,370 12,100 24,750 5,627,040

7/4/2012 3,900 7,050 37,800 830 3,550 1,400 12,250 24,050 5,696,560

7/5/2012 3,850 7,050 37,850 820 3,525 1,410 12,250 24,100 5,674,030

7/6/2012 3,875 6,950 37,850 820 3,550 1,410 12,050 24,200 5,639,180

7/9/2012 3,850 6,750 37,700 820 3,600 1,380 11,700 23,650 5,515,240

7/10/2012 3,900 6,800 37,650 830 3,725 1,400 11,700 23,350 5,573,580

7/11/2012 3,775 6,800 38,000 830 3,650 1,430 11,700 23,450 5,601,680

7/12/2012 3,600 6,650 37,200 830 3,675 1,420 11,250 23,000 5,517,360

7/13/2012 3,625 6,700 37,200 830 3,700 1,410 11,350 23,900 5,579,800 7/16/2012 3,750 6,700 37,250 840 3,700 1,410 11,450 23,800 5,611,220

7/17/2012 3,800 6,800 37,800 850 3,725 1,420 11,550 24,100 5,663,630

7/18/2012 3,700 6,800 37,950 860 3,725 1,450 11,550 23,600 5,655,760

7/19/2012 3,700 6,800 38,100 850 3,725 1,440 11,900 23,750 5,663,220

7/20/2012 3,625 6,600 37,550 860 3,750 1,430 12,000 23,000 5,613,320

7/23/2012 3,600 6,400 37,350 850 3,750 1,410 11,800 22,700 5,511,130

7/24/2012 3,575 6,350 36,450 840 3,775 1,410 12,000 22,400 5,472,970

7/25/2012 3,600 6,350 35,000 840 3,825 1,430 11,850 22,550 5,482,520

7/26/2012 3,550 6,450 34,600 840 3,800 1,430 11,800 23,300 5,507,050

7/27/2012 3,675 6,650 35,150 860 3,825 1,440 12,200 24,100 5,638,780

7/30/2012 3,700 6,700 35,250 880 3,800 1,450 13,050 24,100 5,658,240

7/31/2012 3,650 7,000 35,550 890 3,800 1,450 12,950 24,250 5,737,310

8/1/2012 3,575 7,100 36,700 880 3,775 1,450 12,650 24,100 5,745,070

8/2/2012 3,500 7,000 36,150 880 3,775 1,440 12,450 24,600 5,674,170

8/3/2012 3,475 7,000 36,150 880 3,800 1,430 12,450 24,450 5,698,830

8/6/2012 3,375 6,950 37,100 880 3,775 1,430 12,750 24,600 5,722,020

8/7/2012 3,400 6,950 37,100 890 3,725 1,420 12,700 24,000 5,683,510

8/8/2012 3,475 7,050 36,800 920 3,650 1,420 12,450 24,600 5,693,520 8/9/2012 3,525 7,150 37,250 940 3,700 1,420 12,400 24,800 5,756,580

8/10/2012 3,525 7,200 38,000 980 3,750 1,420 12,550 24,800 5,783,820

8/13/2012 3,550 7,100 37,550 980 3,700 1,390 12,500 24,950 5,718,910

8/14/2012 3,550 7,200 37,850 970 3,725 1,390 12,950 25,500 5,762,090


8/15/2012 3,550 7,350 38,150 950 3,750 1,360 13,050 25,450 5,824,710

8/16/2012 3,625 7,300 38,250 910 3,650 1,320 13,150 25,550 5,852,250

8/23/2012 3,725 7,100 37,800 890 3,700 1,350 13,250 25,500 5,835,290

8/24/2012 3,725 7,100 36,900 900 3,650 1,380 13,100 25,550 5,801,920

8/27/2012 3,675 7,100 37,050 910 3,625 1,360 12,950 25,700 5,794,910

8/28/2012 3,650 7,150 37,200 910 3,675 1,380 12,900 25,800 5,799,800 8/29/2012 3,625 7,000 37,550 900 3,725 1,370 12,400 26,950 5,758,690

8/30/2012 3,475 6,800 37,450 860 3,725 1,340 12,100 26,850 5,664,490

8/31/2012 3,500 6,750 38,200 870 3,700 1,330 12,400 27,100 5,699,350

9/3/2012 3,650 6,900 38,400 900 3,700 1,310 12,350 28,100 5,778,980

9/4/2012 3,625 6,900 37,900 900 3,700 1,320 12,450 28,000 5,772,710

9/5/2012 3,650 6,900 38,150 900 3,700 1,290 12,650 26,500 5,699,970

9/6/2012 3,700 7,000 38,500 910 3,825 1,290 12,800 27,100 5,741,040

9/7/2012 3,775 7,100 38,600 910 3,850 1,300 12,850 28,000 5,808,630

9/10/2012 3,725 7,400 38,900 920 3,875 1,310 12,900 28,350 5,876,350

9/11/2012 3,750 7,250 38,600 920 3,875 1,290 13,000 28,000 5,859,110

9/12/2012 3,775 7,350 39,000 910 4,000 1,300 13,000 27,950 5,906,080

9/13/2012 3,825 7,300 38,800 910 4,000 1,310 13,100 27,950 5,900,910

9/14/2012 4,025 7,400 39,900 930 4,150 1,370 14,000 27,800 6,047,850

9/17/2012 4,025 7,450 40,800 920 4,125 1,380 14,100 28,000 6,057,600

9/18/2012 3,925 7,450 40,400 920 4,100 1,350 13,700 27,700 6,016,620

9/19/2012 3,850 7,400 40,950 930 4,125 1,320 13,800 27,700 6,053,850

9/20/2012 3,850 7,250 40,950 950 4,150 1,300 14,100 26,650 5,981,580 9/21/2012 3,900 7,400 42,000 980 4,150 1,290 14,250 26,650 6,026,290

9/24/2012 3,850 7,350 42,200 980 4,150 1,300 14,150 25,750 5,926,970

9/25/2012 3,875 7,400 42,050 990 4,125 1,310 14,250 25,750 5,969,910

9/26/2012 3,900 7,200 42,000 980 4,100 1,280 13,650 25,100 5,858,550

9/27/2012 4,075 7,300 42,000 970 4,125 1,280 13,950 25,750 5,932,410

9/28/2012 4,250 7,400 42,150 990 4,125 1,290 14,450 26,050 6,008,400

10/1/2012 4,175 7,300 41,250 990 4,075 1,290 14,050 25,750 5,946,410

10/2/2012 4,100 7,400 41,850 970 4,075 1,290 14,200 26,050 5,994,590

10/3/2012 4,050 7,400 41,600 960 4,125 1,230 14,650 26,100 5,991,870

10/4/2012 4,100 7,750 41,700 960 4,125 1,230 14,800 26,100 6,057,460

10/5/2012 4,125 8,200 41,900 990 4,250 1,250 14,950 26,050 6,168,070

10/8/2012 4,175 8,000 41,500 990 4,350 1,240 14,600 25,900 6,102,420

10/9/2012 4,150 8,100 41,650 980 4,250 1,230 14,500 26,000 6,100,530

10/10/2012 4,125 8,050 41,350 970 4,325 1,240 14,650 25,900 6,106,500

10/11/2012 4,175 8,000 41,850 950 4,350 1,240 14,650 25,950 6,120,600

10/12/2012 4,200 7,950 42,500 930 4,375 1,260 14,600 26,100 6,133,250

10/15/2012 4,275 7,850 42,250 930 4,325 1,250 14,650 26,000 6,121,430

10/16/2012 4,350 8,050 42,400 940 4,325 1,240 14,650 25,900 6,168,720 10/17/2012 4,475 7,950 42,250 960 4,425 1,240 14,650 25,850 6,177,940

10/18/2012 4,500 8,200 41,900 950 4,450 1,240 14,700 25,950 6,216,470

10/19/2012 4,450 8,050 41,800 950 4,250 1,240 14,650 26,000 6,167,780

10/22/2012 4,475 8,000 42,300 950 4,375 1,240 14,600 25,950 6,173,140


10/23/2012 4,475 7,950 42,700 940 4,400 1,230 14,550 25,500 6,136,700

10/24/2012 4,450 8,050 42,550 950 4,450 1,220 14,750 25,500 6,163,200

10/25/2012 4,450 7,950 42,300 970 4,500 1,210 14,750 25,450 6,154,490

10/29/2012 4,475 7,850 42,300 940 4,625 1,190 14,750 25,550 6,140,680

10/30/2012 4,475 8,000 40,800 940 4,600 1,200 14,850 26,150 6,188,990

10/31/2012 4,450 8,050 40,650 930 4,650 1,170 14,900 26,050 6,192,700 11/1/2012 4,400 7,900 41,450 950 4,575 1,150 14,900 26,300 6,169,450

11/2/2012 4,350 7,900 41,950 970 4,575 1,150 14,700 26,350 6,164,150

11/5/2012 4,325 7,750 41,800 970 4,700 1,130 14,550 26,100 6,106,220

11/6/2012 4,350 7,650 41,950 970 4,650 1,150 14,750 26,000 6,113,610

11/7/2012 4,450 7,750 41,950 960 4,800 1,170 14,900 26,300 6,178,710

11/8/2012 4,450 7,800 41,150 950 4,700 1,150 14,850 26,250 6,149,270

11/9/2012 4,550 7,800 41,600 930 4,575 1,140 14,700 26,000 6,123,690

11/12/2012 4,625 7,650 40,900 930 4,575 1,140 14,700 25,850 6,082,760

11/13/2012 4,675 7,650 39,600 950 4,650 1,140 14,700 25,850 6,089,390

11/14/2012 4,625 7,750 38,950 950 4,575 1,110 14,900 26,150 6,110,560

11/19/2012 4,475 7,800 40,950 930 4,500 1,090 15,000 25,650 6,055,130

11/20/2012 4,425 7,700 42,000 930 4,500 1,080 14,850 26,000 6,045,520

11/21/2012 4,350 7,700 42,300 930 4,600 1,060 14,700 26,200 6,043,130

11/22/2012 4,400 7,750 41,800 950 4,625 1,060 14,450 26,300 6,070,730

11/23/2012 4,350 7,800 40,350 970 4,650 1,080 14,450 26,450 6,077,360

11/26/2012 4,375 7,900 39,750 990 4,650 1,080 14,450 26,900 6,116,870

11/27/2012 4,375 7,800 39,750 1,030 4,575 1,080 14,450 25,800 6,041,130 11/28/2012 4,250 7,400 39,700 1,030 4,650 1,050 14,500 26,300 5,955,700

11/29/2012 4,300 7,350 40,000 1,060 4,600 1,050 14,650 26,800 5,972,740

11/30/2012 4,300 7,250 39,250 1,070 4,525 1,020 14,800 26,350 5,887,760

LAMPIRAN 2

REALIZED RETURN SAHAM INDIVIDUAL DAN JII


12/1/2011 n/a n/a n/a n/a n/a n/a n/a n/a n/a

12/2/2011 0 -0.00699 -0.00498 0 0 0.008621 0 -0.01124 0.001676

12/5/2011 -0.0084 0.007746 -0.00751 0 -0.02326 0 0.026596 0.017045 0.002346

12/6/2011 0 0.001398 -0.0227 -0.01563 0 -0.01709 -0.01036 0.005587 -0.00314

12/7/2011 0.025424 0.018144 0.011613 0.015873 0.007937 0.026087 0.015707 -0.00556 0.00937

12/8/2011 -0.00826 -0.00411 -0.02168 0 0.007874 -0.00847 0 -0.00559 -0.00577

12/9/2011 0 0.005506 -0.00782 0 -0.01563 -0.03419 -0.01546 -0.01404 -0.00863

12/12/2011 0.008333 0.02601 0.003942 0 0.007937 0.026549 0.036649 0.002849 0.011317

12/13/2011 0.016529 0 -0.01178 0.015625 -0.00787 -0.00862 0.035354 -0.01705 -0.00619

12/14/2011 -0.02439 -0.03936 -0.02384 0 -0.00794 0.008696 0.04878 0.017341 -0.00671

12/15/2011 -0.01667 -0.04097 -0.02307 -0.03077 -0.024 -0.00862 -0.04186 -0.00568 -0.01866

12/16/2011 0.008475 0.030413 0.040278 0.015873 0.02459 0.008696 0.004854 -0.01143 0.015729

12/19/2011 0 0.014055 -0.00267 0 0 0 0.048309 0.057803 0.005344

12/20/2011 -0.0084 -0.00624 -0.00268 0 0.008 -0.00862 -0.02304 -0.01913 -0.00788 12/21/2011 0.008475 0.018828 0.01745 0.046875 0.02381 0.017391 0.028302 0.013928 0.017047

12/22/2011 0 0.007529 0.019789 -0.01493 -0.00775 0 0.018349 0.021978 0.006545

12/23/2011 -0.0084 0.001359 -0.01035 0 0.007813 -0.00855 -0.03153 0.008065 -0.00137

12/27/2011 0 0.004071 -0.00654 0 -0.00775 0 0.018605 -0.024 -0.00039

12/28/2011 0.016949 -0.01014 -0.01711 0 -0.01563 -0.00862 0.004566 0 -0.00634

12/29/2011 0.008333 0.010239 0.014726 0 0.007937 0.017391 0 0.010929 0.009428

12/30/2011 0 0 0.019789 0 0 -0.01709 0.040909 0.016216 0.005354

1/2/2012 0 -0.00405 -0.00388 0 -0.0315 -0.0087 -0.02183 -0.0133 -0.00667

1/3/2012 0.016529 0.017639 0.025974 -0.01515 0.03252 0.008772 0.008929 -0.0027 0.016356

1/4/2012 0.03252 0.028667 0.022785 0.046154 0.007874 0.026087 -0.0177 0.043243 0.020106

1/5/2012 0.03937 0.003889 -0.01361 0 0.007813 0 0.022523 0.03886 0.003896

1/6/2012 0.015152 -0.00194 -0.01882 -0.01471 -0.02326 0.008475 -0.03965 -0.04239 -0.01373


1/9/2012 0.007463 -0.01682 0.008951 -0.01493 0.015873 -0.0084 -0.00459 0.020833 0.004514

1/10/2012 0.007407 0.0125 0.013942 0.015152 0.015625 0.008475 0.02765 0.010204 0.016478

1/11/2012 -0.02941 -0.01754 -0.005 0 0 0.016807 0.026906 -0.02525 -0.01096

1/12/2012 0.007576 -0.00198 -0.01759 0 -0.00769 0.024793 0.004367 0.020725 -0.00112

1/13/2012 0.007519 0.01723 0.015345 0 0 0.008065 0.026087 0.01269 0.008959 1/16/2012 0.08209 -0.00717 -0.01259 0.014925 -0.00775 -0.008 -0.02119 -0.01003 -0.00637

1/17/2012 -0.02759 0.014436 0.001276 0.014706 0.015625 0.008065 0.025974 0.002532 0.012989

1/18/2012 -0.00709 0.006468 -0.00382 -0.01449 0.007692 0 0.042194 0.010101 0.008424

1/19/2012 0.014286 0.012853 -0.00384 0 0.022901 -0.008 0.008097 0.0125 0.005289

1/20/2012 -0.02817 0.001904 -0.00513 0 0.029851 -0.04032 -0.04819 0.009877 -0.00074

1/24/2012 -0.02899 -0.0038 0.005161 0 0 0.016807 -0.0211 0.041565 0.003973

1/25/2012 0.029851 -0.00826 -0.02182 0 -0.01449 0.024793 0.00431 -0.03286 -0.01036

1/26/2012 0 0.004487 -0.00919 -0.01471 0.014706 0 -0.02146 0.007282 0.004993

1/27/2012 0 0.013401 0 0 0.014493 0 -0.00877 -0.01205 0.005823

1/30/2012 0 -0.02897 -0.02517 -0.01493 -0.02857 -0.00806 -0.03982 -0.0439 -0.02348

1/31/2012 0.057971 0.023346 -0.00272 0.015152 -0.00735 0.01626 0.041475 0 0.009301

2/1/2012 -0.00685 -0.01521 0.00545 0.014925 -0.08889 0 0.004425 0.010204 -0.0003

2/2/2012 0.006897 0.004505 0.052846 0.044118 0.03252 0.016 0 0.010101 0.01551

2/3/2012 -0.00685 0.008969 0.009009 -0.01408 0.007874 0.055118 0 -0.005 0.000581

2/6/2012 0 -0.02222 0.003827 0.028571 0.007813 0.022388 0.004405 -0.01508 -0.01064

2/7/2012 0.013793 -0.01753 0.003812 -0.01389 -0.02326 0.007299 0 0.017857 -0.00115

2/8/2012 0.013605 -0.01058 0.04557 0 0.015873 0.007246 -0.00439 -0.00752 0.01014

2/9/2012 -0.01342 -0.02538 -0.00484 0 0.015625 0 0.004405 0.007576 -0.00271 2/10/2012 -0.04082 -0.02399 -0.01582 -0.01408 0 -0.02878 0.004386 -0.03258 -0.01499

2/13/2012 0.007092 0.030197 -0.01483 0 -0.00769 0.022222 0.004367 0.028497 0.014543


2/14/2012 0.028169 0.004772 0.017566 0.028571 0 -0.00725 0.004348 0.002519 0.003946

2/15/2012 0.027397 -0.01018 0.027127 0 -0.00775 0.021898 0.008658 0.002513 -0.00047

2/16/2012 -0.02 -0.01988 0 -0.01389 0.015625 -0.00714 -0.02146 -0.02256 -0.01396

2/17/2012 0.013605 0.033566 0.018007 -0.01408 0.007692 0.007194 0.008772 0.007692 0.016962

2/20/2012 0.033557 0.000677 0.023585 0 0.022901 0 -0.02609 0.002545 0.002872

2/21/2012 -0.00649 -0.00203 -0.00806 0.014286 0.029851 0.007143 -0.01339 -0.01523 -8.7E-05

2/22/2012 -0.00654 -0.01965 0.010453 -0.01408 0 0.007092 0.004525 -0.01289 -0.00504

2/23/2012 0 -0.02073 -0.0023 0 -0.01449 0 0.013514 -0.03133 -0.01519

2/24/2012 -0.01974 -0.0367 -0.02074 -0.01429 0.014706 -0.02113 -0.03556 -0.01887 -0.02078

2/27/2012 -0.00671 0.006593 -0.01412 -0.01449 0.014493 -0.01439 -0.02765 0.021978 -0.00801

2/28/2012 -0.02703 0.016012 0.031026 0.014706 -0.02857 0.014599 0.028436 -0.00269 0.013302

2/29/2012 0 0.015043 0.003472 0.014493 -0.00735 0.021583 0.036866 0.037736 0.024392

3/1/2012 0.027778 -0.01694 -0.00346 0.014286 0.096296 0.014085 -0.00444 -0.03117 -0.0087

3/2/2012 0.013514 0.005025 0.013889 0 0.013514 0 0.022321 0.032172 0.014649 3/5/2012 0.006667 -0.00571 -0.01484 -0.01408 0.02 -0.02083 -0.0131 -0.01299 -0.00781

3/6/2012 0 -0.00216 -0.02317 0 -0.01307 -0.00709 0 -0.01842 -0.00711

3/7/2012 0 -0.00432 -0.01779 -0.01429 -0.01325 -0.01429 -0.01327 0.008043 -0.00441

3/8/2012 0.006623 0.010123 0.035024 0 -0.00671 -0.02174 0.008969 0.021277 0.007929

3/9/2012 0.032895 0.005011 -0.00117 0.014493 -0.00676 0.02963 0.004444 0.018229 0.006456

3/12/2012 0.031847 -0.0057 0.003505 -0.01429 -0.01361 -0.02158 0 0.012788 -0.00454

3/13/2012 0.018519 0.011461 -0.00233 0 0.034483 0 0.017699 -0.00505 0.006387

3/14/2012 -0.01818 0.034703 -0.00233 0 -0.00667 0 0.06087 0.005076 0.013221

3/15/2012 0.006173 0 -0.02807 0.043478 -0.01342 -0.02206 0.028689 -0.03283 -0.0065

3/16/2012 -0.00613 -0.02806 0.009627 0 0.034014 0.015038 -0.00797 0.02611 -0.00884


3/19/2012 0.012346 -0.00704 0.004768 -0.01389 0.013158 -0.00741 0.008032 -0.02036 -3.5E-06

3/20/2012 0 -0.00922 -0.01542 0 -0.01299 -0.00746 0 0.002597 -0.00131

3/21/2012 -0.03049 0.02577 0 0 0 -0.00752 -0.01195 0.007772 0.008377

3/22/2012 -0.01258 0.007676 0 0 0 0.022727 -0.04032 -0.00257 -0.0002

3/26/2012 0.025478 -0.00831 0.008434 0.014085 -0.00658 -0.00741 0.012605 0.005155 -0.00311

3/27/2012 0.068323 0.017458 0.026284 0.055556 0.013245 0.029851 0.020747 -0.01026 0.013363

3/28/2012 0 -0.01784 0.002328 0.026316 -0.00654 0.021739 0.004065 0.010363 0.001684

3/29/2012 0 0.019567 -0.00116 0.012821 -0.01316 0 0 0.002564 0.003016

3/30/2012 0 0.013708 0.010465 0.012658 0.013333 -0.00709 -0.0081 0.023018 0.008158

4/2/2012 0 0.016903 0.033372 0.0125 -0.01316 0.007143 0.012245 0.0075 0.006917

4/3/2012 -0.02326 0.020612 0.003341 0.012346 -0.01333 0.014184 0.008065 0.009926 0.008458

4/4/2012 -0.02976 -0.03583 -0.02997 -0.0122 -0.03378 -0.02098 -0.024 -0.04423 -0.02717

4/5/2012 0.006135 0.010135 0.012586 0 0.006993 0 -0.0123 0.002571 0.007018

4/9/2012 -0.0122 0.006689 -0.00565 0.012346 -0.00694 -0.01429 -0.01245 -0.00256 -0.00277 4/10/2012 0.012346 -0.01528 0 0 0.006993 0.014493 0.008403 -0.00514 -0.00252

4/11/2012 -0.0061 -0.0108 -0.01705 -0.0122 0.006944 0 -0.00833 0.007752 -0.00888

4/12/2012 -0.00613 0.006821 -0.00809 0.012346 -0.0069 0.014286 0.021008 -0.02821 -0.00022

4/13/2012 0.055556 0.006775 -0.02797 0.02439 0 -0.00704 0.012346 0.002639 0.004896

4/16/2012 0 -0.01009 -0.01199 -0.02381 -0.00694 -0.01418 -0.01626 -0.00789 -0.00847

4/17/2012 -0.0117 0.006798 -0.00364 0 -0.02098 -0.02158 0.008264 0.002653 0.001751

4/18/2012 0.005917 -0.0027 0.020706 0.012195 0 -0.00735 -0.0041 0.007937 0.004629

4/19/2012 0.005882 -0.0149 -0.00239 0 0.007143 -0.01481 -0.01646 -0.0105 -0.00442

4/20/2012 0 0.00756 0.001196 0 0 -0.01504 0 0.013263 0.004037

4/23/2012 -0.02339 -0.01501 -0.00478 -0.0241 0.014184 0.007634 -0.01674 0.010471 -0.00688


4/24/2012 0.011976 -0.01108 0.030012 0.024691 -0.00699 0.015152 0.004255 0.010363 0.002998

4/25/2012 0 -0.007 -0.0035 -0.01205 -0.02817 0.007463 0.012712 -0.01282 -0.00402

4/26/2012 0 -0.00212 0.005848 0 -0.01449 -0.00741 0.033473 0.01039 0.001853

4/27/2012 -0.01775 -0.00071 -0.01628 -0.0122 -0.00735 0.014925 -0.00405 -0.00771 0.003928

4/30/2012 -0.00602 0.004243 -0.06028 0.024691 -0.00741 0.007353 -0.0122 0.028497 0.004017

5/1/2012 -0.00606 0.010563 -0.00503 -0.01205 0.08209 -0.0073 0.012346 0.015113 0.003845

5/2/2012 0.018293 0.026481 -0.01264 0.012195 0.013793 0.022059 -0.00813 0.032258 0.009342

5/3/2012 -0.01198 0.007468 0.014085 0 -0.0068 -0.01439 0.008197 -0.00481 0.001102

5/4/2012 -0.01212 -0.02022 -0.01515 0 0.006849 -0.0219 -0.0122 0.02657 -0.00442

5/7/2012 -0.00613 -0.01651 -0.02949 -0.0241 0 -0.01493 -0.01235 -0.00471 -0.01443

5/8/2012 -0.01235 -0.00839 0.014531 0.012346 0.006803 0.007576 -0.00833 0.059102 0.00493

5/9/2012 -0.0375 -0.01763 -0.02214 -0.0122 -0.01351 -0.01504 -0.0042 -0.02455 -0.0181

5/10/2012 0.019481 -0.01005 0.002663 -0.01235 0.013699 -0.00763 -0.0211 0.002288 0.004644

5/11/2012 -0.01911 -0.00145 -0.02125 0 0.013514 -0.01538 -0.02586 -0.0137 -0.00929 5/14/2012 -0.00649 -0.00363 -0.03799 0 -0.00667 -0.02344 -0.03097 0.009259 -0.0116

5/15/2012 -0.01307 -0.00948 0.015515 0 0.067114 -0.024 -0.00457 -0.02523 -0.0018

5/16/2012 -0.04636 0.006623 -0.02083 -0.05 0 0.032787 -0.02294 0 -0.01132

5/21/2012 -0.04167 -0.02266 -0.01844 0.039474 -0.0566 0 0.023474 -0.02353 -0.01486

5/22/2012 0.065217 0.029918 0.011561 0.037975 -0.00667 -0.00794 0.013761 0.016867 0.018614

5/23/2012 -0.01361 -0.01598 0.01 -0.0122 0.033557 -0.016 0.022624 0.004739 -0.00871

5/24/2012 -0.0069 0 -0.00141 -0.01235 0 0 0.004425 -0.00472 -0.00182

5/25/2012 -0.03472 -0.02804 -0.02125 0 -0.01948 -0.02439 -0.03524 -0.00237 -0.02427

5/28/2012 0.014388 0.002278 -0.01302 0 -0.01325 0 0.004566 -0.00238 0.003371

5/29/2012 0.007092 -0.01212 0.007331 0 0.020134 0 -0.01364 0.004762 0.001917


5/30/2012 -0.00704 0.01227 0.001456 -0.0125 -0.01316 0.008333 0.032258 0 0.004923

5/31/2012 -0.04255 -0.02576 -0.01744 0 -0.01333 0.008264 -0.02232 -0.02607 -0.02167

6/1/2012 0 -0.01477 0.013314 0.012658 -0.00676 -0.01639 -0.00913 0 -0.00993

6/4/2012 -0.03704 -0.015 -0.10949 -0.05 -0.02721 -0.05833 -0.08295 -0.01217 -0.04195

6/5/2012 0.046154 0.057692 0 0.013158 0.013986 0.079646 0.045226 -0.00246 0.024667

6/6/2012 0.066176 0.05303 0.062295 0 0.013793 0.032787 0.048077 0.019753 0.034489

6/7/2012 0.02069 -0.02158 0.032407 -0.01299 0.006803 -0.00794 0.013761 0.060533 0.001663

6/8/2012 -0.02703 -0.02206 -0.00149 0 -0.00676 -0.008 0 0.045662 -0.00364

6/11/2012 0.013889 -0.00752 0.032934 0 -0.0068 0 -0.00452 -0.00437 0.007004

6/12/2012 0 0.007576 0 -0.02632 -0.00685 0 -0.01818 0.041667 0.000584

6/13/2012 0.020548 0.030075 -0.0087 0 -0.02759 -0.00806 0.032407 -0.03368 0.003528

6/14/2012 -0.02685 -0.0292 0.01462 -0.01351 -0.05674 -0.02439 -0.00897 -0.01089 -0.02019

6/15/2012 -0.04138 -0.00752 0.037464 0.013699 0.022556 0.05 0.004525 -0.01101 0.007083 6/18/2012 0.021583 0.022727 0.026389 0.013514 0.036765 0.047619 0.045045 0.060134 0.011385

6/19/2012 -0.00704 0 -0.00406 0 0.007092 -0.00758 -0.01293 0.002101 0.007023

6/20/2012 0.028369 0.007407 0.017663 0.026667 -0.00704 0.007634 0 0.006289 0.019789

6/21/2012 -0.02759 -0.02206 -0.00801 0.012987 -0.04255 0 -0.02183 -0.0125 -0.01439

6/22/2012 -0.01418 0.030075 -0.02019 0 0.02963 -0.01515 0.008929 -0.02743 -0.00356

6/25/2012 0 -0.0219 -0.00549 0 0 0 -0.00442 -0.01302 -0.01179

6/26/2012 0 0.007463 0.017956 -0.01282 0.007194 -0.00769 0.004444 -0.0044 0.011713

6/27/2012 0.007194 0.007407 -0.00271 0.012987 -0.00714 0.007752 0.004425 0.024283 0.010274

6/28/2012 -0.00714 -0.02206 -0.04626 0.012821 -0.02158 -0.00769 -0.00881 -0.00216 -0.01448

6/29/2012 0 0.030075 0.025678 0.012658 0.036765 0.015504 0.004444 -0.0108 0.019508

7/2/2012 0.035971 0.007299 0.048679 0 -0.01418 0 0.044248 0.030568 0.014576


7/3/2012 0.041667 0.007246 0.007958 0 0.021583 0.045802 0.025424 0.048729 0.019166

7/4/2012 0.04 0.014388 -0.00526 0.0375 0 0.021898 0.012397 -0.02828 0.012355

7/5/2012 -0.01282 0 0.001323 -0.01205 -0.00704 0.007143 0 0.002079 -0.00396

7/6/2012 0.006494 -0.01418 0 0 0.007092 0 -0.01633 0.004149 -0.00614

7/9/2012 -0.00645 -0.02878 -0.00396 0 0.014085 -0.02128 -0.02905 -0.02273 -0.02198

7/10/2012 0.012987 0.007407 -0.00133 0.012195 0.034722 0.014493 0 -0.01268 0.010578

7/11/2012 -0.03205 0 0.009296 0 -0.02013 0.021429 0 0.004283 0.005042

7/12/2012 -0.04636 -0.02206 -0.02105 0 0.006849 -0.00699 -0.03846 -0.01919 -0.01505

7/13/2012 0.006944 0.007519 0 0 0.006803 -0.00704 0.008889 0.03913 0.011317

7/16/2012 0.034483 0 0.001344 0.012048 0 0 0.008811 -0.00418 0.005631

7/17/2012 0.013333 0.014925 0.014765 0.011905 0.006757 0.007092 0.008734 0.012605 0.00934

7/18/2012 -0.02632 0 0.003968 0.011765 0 0.021127 0 -0.02075 -0.00139

7/19/2012 0 0 0.003953 -0.01163 0 -0.0069 0.030303 0.006356 0.001319

7/20/2012 -0.02027 -0.02941 -0.01444 0.011765 0.006711 -0.00694 0.008403 -0.03158 -0.00881 7/23/2012 -0.0069 -0.0303 -0.00533 -0.01163 0 -0.01399 -0.01667 -0.01304 -0.0182

7/24/2012 -0.00694 -0.00781 -0.0241 -0.01176 0.006667 0 0.016949 -0.01322 -0.00692

7/25/2012 0.006993 0 -0.03978 0 0.013245 0.014184 -0.0125 0.006696 0.001745

7/26/2012 -0.01389 0.015748 -0.01143 0 -0.00654 0 -0.00422 0.033259 0.004474

7/27/2012 0.035211 0.031008 0.015896 0.02381 0.006579 0.006993 0.033898 0.034335 0.02392

7/30/2012 0.006803 0.007519 0.002845 0.023256 -0.00654 0.006944 0.069672 0 0.003451

7/31/2012 -0.01351 0.044776 0.008511 0.011364 0 0 -0.00766 0.006224 0.013974

8/1/2012 -0.02055 0.014286 0.032349 -0.01124 -0.00658 0 -0.02317 -0.00619 0.001353

8/2/2012 -0.02098 -0.01408 -0.01499 0 0 -0.0069 -0.01581 0.020747 -0.01234

8/3/2012 -0.00714 0 0 0 0.006623 -0.00694 0 -0.0061 0.004346


8/6/2012 -0.02878 -0.00714 0.026279 0 -0.00658 0 0.024096 0.006135 0.004069

8/7/2012 0.007407 0 0 0.011364 -0.01325 -0.00699 -0.00392 -0.02439 -0.00673

8/8/2012 0.022059 0.014388 -0.00809 0.033708 -0.02013 0 -0.01969 0.025 0.001761

8/9/2012 0.014388 0.014184 0.012228 0.021739 0.013699 0 -0.00402 0.00813 0.011076

8/10/2012 0 0.006993 0.020134 0.042553 0.013514 0 0.012097 0 0.004732

8/13/2012 0.007092 -0.01389 -0.01184 0 -0.01333 -0.02113 -0.00398 0.006048 -0.01122

8/14/2012 0 0.014085 0.007989 -0.0102 0.006757 0 0.036 0.022044 0.00755

8/15/2012 0 0.020833 0.007926 -0.02062 0.006711 -0.02158 0.007722 -0.00196 0.010868

8/16/2012 0.021127 -0.0068 0.002621 -0.04211 -0.02667 -0.02941 0.007663 0.003929 0.004728

8/23/2012 0.027586 -0.0274 -0.01176 -0.02198 0.013699 0.022727 0.007605 -0.00196 -0.0029

8/24/2012 0 0 -0.02381 0.011236 -0.01351 0.022222 -0.01132 0.001961 -0.00572

8/27/2012 -0.01342 0 0.004065 0.011111 -0.00685 -0.01449 -0.01145 0.005871 -0.00121

8/28/2012 -0.0068 0.007042 0.004049 0 0.013793 0.014706 -0.00386 0.003891 0.000844

8/29/2012 -0.00685 -0.02098 0.009409 -0.01099 0.013605 -0.00725 -0.03876 0.044574 -0.00709 8/30/2012 -0.04138 -0.02857 -0.00266 -0.04444 0 -0.0219 -0.02419 -0.00371 -0.01636

8/31/2012 0.007194 -0.00735 0.020027 0.011628 -0.00671 -0.00746 0.024793 0.009311 0.006154

9/3/2012 0.042857 0.022222 0.005236 0.034483 0 -0.01504 -0.00403 0.0369 0.013972

9/4/2012 -0.00685 0 -0.01302 0 0 0.007634 0.008097 -0.00356 -0.00108

9/5/2012 0.006897 0 0.006596 0 0 -0.02273 0.016064 -0.05357 -0.0126

9/6/2012 0.013699 0.014493 0.009174 0.011111 0.033784 0 0.011858 0.022642 0.007205

9/7/2012 0.02027 0.014286 0.002597 0 0.006536 0.007752 0.003906 0.03321 0.011773

9/10/2012 -0.01325 0.042254 0.007772 0.010989 0.006494 0.007692 0.003891 0.0125 0.011659

9/11/2012 0.006711 -0.02027 -0.00771 0 0 -0.01527 0.007752 -0.01235 -0.00293

9/12/2012 0.006667 0.013793 0.010363 -0.01087 0.032258 0.007752 0 -0.00179 0.008017


9/13/2012 0.013245 -0.0068 -0.00513 0 0 0.007692 0.007692 0 -0.00088

9/14/2012 0.052288 0.013699 0.028351 0.021978 0.0375 0.045802 0.068702 -0.00537 0.024901

9/17/2012 0 0.006757 0.022556 -0.01075 -0.00602 0.007299 0.007143 0.007194 0.001612

9/18/2012 -0.02484 0 -0.0098 0 -0.00606 -0.02174 -0.02837 -0.01071 -0.00677

9/19/2012 -0.01911 -0.00671 0.013614 0.01087 0.006098 -0.02222 0.007299 0 0.006188

9/20/2012 0 -0.02027 0 0.021505 0.006061 -0.01515 0.021739 -0.03791 -0.01194

9/21/2012 0.012987 0.02069 0.025641 0.031579 0 -0.00769 0.010638 0 0.007475

9/24/2012 -0.01282 -0.00676 0.004762 0 0 0.007752 -0.00702 -0.03377 -0.01648

9/25/2012 0.006494 0.006803 -0.00355 0.010204 -0.00602 0.007692 0.007067 0 0.007245

9/26/2012 0.006452 -0.02703 -0.00119 -0.0101 -0.00606 -0.0229 -0.04211 -0.02524 -0.01865

9/27/2012 0.044872 0.013889 0 -0.0102 0.006098 0 0.021978 0.025896 0.012607

9/28/2012 0.042945 0.013699 0.003571 0.020619 0 0.007813 0.035842 0.01165 0.012809

10/1/2012 -0.01765 -0.01351 -0.02135 0 -0.01212 0 -0.02768 -0.01152 -0.01032

10/2/2012 -0.01796 0.013699 0.014545 -0.0202 0 0 0.010676 0.01165 0.008102 10/3/2012 -0.0122 0 -0.00597 -0.01031 0.01227 -0.04651 0.03169 0.001919 -0.00045

10/4/2012 0.012346 0.047297 0.002404 0 0 0 0.010239 0 0.010946

10/5/2012 0.006098 0.058065 0.004796 0.03125 0.030303 0.01626 0.010135 -0.00192 0.01826

10/8/2012 0.012121 -0.02439 -0.00955 0 0.023529 -0.008 -0.02341 -0.00576 -0.01064

10/9/2012 -0.00599 0.0125 0.003614 -0.0101 -0.02299 -0.00806 -0.00685 0.003861 -0.00031

10/10/2012 -0.00602 -0.00617 -0.0072 -0.0102 0.017647 0.00813 0.010345 -0.00385 0.000979

10/11/2012 0.012121 -0.00621 0.012092 -0.02062 0.00578 0 0 0.001931 0.002309

10/12/2012 0.005988 -0.00625 0.015532 -0.02105 0.005747 0.016129 -0.00341 0.00578 0.002067

10/15/2012 0.017857 -0.01258 -0.00588 0 -0.01143 -0.00794 0.003425 -0.00383 -0.00193

10/16/2012 0.017544 0.025478 0.00355 0.010753 0 -0.008 0 -0.00385 0.007725


10/17/2012 0.028736 -0.01242 -0.00354 0.021277 0.023121 0 0 -0.00193 0.001495

10/18/2012 0.005587 0.031447 -0.00828 -0.01042 0.00565 0 0.003413 0.003868 0.006237

10/19/2012 -0.01111 -0.01829 -0.00239 0 -0.04494 0 -0.0034 0.001927 -0.00783

10/22/2012 0.005618 -0.00621 0.011962 0 0.029412 0 -0.00341 -0.00192 0.000869

10/23/2012 0 -0.00625 0.009456 -0.01053 0.005714 -0.00806 -0.00342 -0.01734 -0.0059

10/24/2012 -0.00559 0.012579 -0.00351 0.010638 0.011364 -0.00813 0.013746 0 0.004318

10/25/2012 0 -0.01242 -0.00588 0.021053 0.011236 -0.0082 0 -0.00196 -0.00141

10/29/2012 0.005618 -0.01258 0 -0.03093 0.027778 -0.01653 0 0.003929 -0.00224

10/30/2012 0 0.019108 -0.03546 0 -0.00541 0.008403 0.00678 0.023483 0.007867

10/31/2012 -0.00559 0.00625 -0.00368 -0.01064 0.01087 -0.025 0.003367 -0.00382 0.000599

11/1/2012 -0.01124 -0.01863 0.01968 0.021505 -0.01613 -0.01709 0 0.009597 -0.00375

11/2/2012 -0.01136 0 0.012063 0.021053 0 0 -0.01342 0.001901 -0.00086

11/5/2012 -0.00575 -0.01899 -0.00358 0 0.027322 -0.01739 -0.0102 -0.00949 -0.0094

11/6/2012 0.00578 -0.0129 0.003589 0 -0.01064 0.017699 0.013746 -0.00383 0.00121 11/7/2012 0.022989 0.013072 0 -0.01031 0.032258 0.017391 0.010169 0.011538 0.010648

11/8/2012 0 0.006452 -0.01907 -0.01042 -0.02083 -0.01709 -0.00336 -0.0019 -0.00476

11/9/2012 0.022472 0 0.010936 -0.02105 -0.0266 -0.0087 -0.0101 -0.00952 -0.00416

11/12/2012 0.016484 -0.01923 -0.01683 0 0 0 0 -0.00577 -0.00668

11/13/2012 0.010811 0 -0.03178 0.021505 0.016393 0 0 0 0.00109

11/14/2012 -0.0107 0.013072 -0.01641 0 -0.01613 -0.02632 0.013605 0.011605 0.003477

11/19/2012 -0.03243 0.006452 0.051348 -0.02105 -0.01639 -0.01802 0.006711 -0.01912 -0.00907

11/20/2012 -0.01117 -0.01282 0.025641 0 0 -0.00917 -0.01 0.013645 -0.00159

11/21/2012 -0.01695 0 0.007143 0 0.022222 -0.01852 -0.0101 0.007692 -0.0004

11/22/2012 0.011494 0.006494 -0.01182 0.021505 0.005435 0 -0.01701 0.003817 0.004567


11/23/2012 -0.01136 0.006452 -0.03469 0.021053 0.005405 0.018868 0 0.005703 0.001092

11/26/2012 0.005747 0.012821 -0.01487 0.020619 0 0 0 0.017013 0.006501

11/27/2012 0 -0.01266 0 0.040404 -0.01613 0 0 -0.04089 -0.01238

11/28/2012 -0.02857 -0.05128 -0.00126 0 0.016393 -0.02778 0.00346 0.01938 -0.01414

11/29/2012 0.011765 -0.00676 0.007557 0.029126 -0.01075 0 0.010345 0.019011 0.002861

11/30/2012 0 -0.01361 -0.01875 0.009434 -0.0163 -0.02857 0.010239 -0.01679 -0.01423

LAMPIRAN 3

𝑬 𝑹𝒊 , STDEV DAN VARIANS SAHAM INDIVIDUAL DAN JII

AKRA ASII ITMG LPKR PGAS SIMP SMGR UNVR JII E(Ri) 0.171% 0.021% 0.009% 0.221% 0.155% -0.037% 0.204% 0.177% 0.050%

STDEV 2.107% 1.771% 1.880% 1.647% 1.942% 1.702% 2.070% 1.931% 1.050%

Variance 0.044% 0.031% 0.035% 0.027% 0.038% 0.029% 0.043% 0.037% 0.011%

LAMPIRAN 4

KORELASI ANTAR SAHAM

AKRA ASII ITMG LPKR PGAS SIMP SMGR UNVR

AKRA 1.000000

ASII 0.356435 1.000000

ITMG 0.238610 0.274810 1.000000

LPKR 0.322436 0.265421 0.198981 1.000000

PGAS 0.168774 0.169892 0.200876 0.044694 1.000000

SIMP 0.286621 0.350324 0.274511 0.278127 0.172841 1.000000

SMGR 0.327112 0.383612 0.356238 0.279524 0.062163 0.344638 1.000000 UNVR 0.186668 0.269883 0.212876 0.050893 0.102465 0.177259 0.180553 1.000000

JII 0.497554 0.774715 0.548586 0.366954 0.291570 0.497222 0.555448 0.500231

LAMPIRAN 5

COVARIANCE

Covariance cara ke-1

AKRA ASII ITMG LPKR PGAS SIMP SMGR

AKRA

ASII 0.000132

ITMG 0.000094 0.000091

LPKR 0.000111 0.000077 0.000061

PGAS 0.000069 0.000058 0.000073 0.000014 SIMP 0.000102 0.000105 0.000088 0.000078 0.000057

SMGR 0.000033 0.000140 0.000138 0.000095 0.000025 0.000121

UNVR 0.000076 0.000092 0.000077 0.000016 0.000038 0.000058 0.000145

Covariance cara ke-2

AKRA ASII ITMG LPKR PGAS SIMP SMGR

AKRA

ASII 0.000133

ITMG 0.000095 0.000092

LPKR 0.000112 0.000077 0.000062

PGAS 0.000069 0.000058 0.000073 0.000014

SIMP 0.000103 0.000106 0.000088 0.000078 0.000057

SMGR 0.000143 0.000141 0.000139 0.000095 0.000025 0.000121

UNVR 0.000076 0.000092 0.000077 0.000016 0.000038 0.000058 0.000072

LAMPIRAN 6

KOMBINASI PORTOFOLIO MODEL MARKOWITZ

AKRA

E(Rp) 𝝈𝒑𝟐

ASII 0.096% 0.026%

ITMG 0.090% 0.025%

LPKR 0.196% 0.023%

PGAS 0.163% 0.024%

SIMP 0.067% 0.023%

SMGR 0.188% 0.029%

UNVR 0.174% 0.024%

ITMG

E(Rp) 𝝈𝒑𝟐

LPKR 0.115% 0.019%

PGAS 0.082% 0.022%

SIMP -0.014% 0.020%

SMGR 0.107% 0.026%

UNVR 0.093% 0.022%

PGAS

E(Rp) 𝝈𝒑𝟐

SIMP 0.059% 0.020%

SMGR 0.180% 0.021%

UNVR 0.166% 0.021%

SMGR

E(Rp) 𝝈𝒑𝟐

UNVR 0.191% 0.024%

ASII

E(Rp) 𝝈𝒑𝟐

ITMG 0.015% 0.021%

LPKR 0.121% 0.018%

PGAS 0.088% 0.020%

SIMP -0.008% 0.020%

SMGR 0.113% 0.026%

UNVR 0.099% 0.022%

LPKR

E(Rp) 𝝈𝒑𝟐

PGAS 0.188% 0.017%

SIMP 0.092% 0.018%

SMGR 0.213% 0.022%

UNVR 0.199% 0.017%

SIMP

E(Rp) 𝝈𝒑𝟐

SMGR 0.083% 0.024%

UNVR 0.070% 0.019%

DEPARTEMEN AGAMA

UNIVERSITAS ISLAM NEGERI (UIN) MALANG

FAKULTAS EKONOMI

Terakreditasi “A” SK BAN-PT Depdiknas Nomor : 005/BAN-PT/ Ak-X/S1/II/2007

Jalan Gajayana 50 Malang 65144 Telepon (0341) 558881, Faksimile (0341) 558881

BUKTI KONSULTASI

Nama : Dani Firmansyah

Nomor Induk : 09510035

Pembimbing : Drs. Agus Sucpto, MM

Judul Skripsi : Implementasi Diversifikasi Saham Terhadap Tingkat Risiko Dan

Return Portofolio (Studi Pada Perusahaan Yang Terdaftar Di

Jakarta Islamic Indeks Periode Desember 2011-November 2012)

No Tanggal Topik Tanda Tangan

1 07/09/2012 Konsultasi judul 1.

2 21/09/2012 Konsutasi BAB I,II,III 2.

3 01/11/2012 Konsultasi BAB III dan ACC 3.

4 10/11/2012 Ujian seminar proposal 4.

5 23/11/2012 Revisi proposal dan ACC proposal 5.

6 15/12/2012 Konsutasi BAB VI 6.

7 01/03/2013 Konsultasi BAB IV dan V 7.

8 18/03/2013 Konsultasi BAB III, IV dan V 8.

9 26/03/2013 Konsultasi BAB IV dan V dan Lampiran 9.

10 30/03/2013 ACC keselurahan 10.

Malang, 30 Mei 2013

Mengetahui,

Ketua Jurusan Manajemen

Dr.H. Achmad Sani Supriyanto, SE,M.Si

NIP. 19720 212 200312 100 3

Lampiran 1 - Islamic Universityetheses.uin-malang.ac.id/2347/11/09510035_Lampiran.pdf · lampiran 1...

Documents

Transcript of Lampiran 1 - Islamic Universityetheses.uin-malang.ac.id/2347/11/09510035_Lampiran.pdf · lampiran 1...