Date

Open
High
Low
Close
Volume
Adj Close
1/2/2012
2200
2200
2150
2200 6712000 2175.22
1/3/2012
2275
2275
2200
2275 50775000 2249.38
1/4/2012
2325
2350
2275
2325 1.03E+08 2298.81
1/5/2012
2350
2400
2325
2350 86186000 2323.53
1/6/2012
2325
2375
2275
2325 29003500 2298.81
1/9/2012
2375
2375
2275
2375 34552500 2348.25
1/10/2012
2450
2450
2350
2450 48847000 2422.41
1/11/2012
2475
2500
2425
2475 58508000 2447.13
1/12/2012
2475
2475
2425
2475 52333000 2447.13
1/13/2012
2475
2475
2475
2475
0 2447.13
1/16/2012
2475
2500
2450
2475 12830500 2447.13
1/17/2012
2500
2500
2450
2500 27547000 2471.84
1/18/2012
2525
2550
2475
2525 32552500 2496.56
1/19/2012
2575
2600
2525
2575 57053500
2546
1/20/2012
2525
2625
2500
2525 31799500 2496.56
1/23/2012
2525
2525
2525
2525
0 2496.56
1/24/2012
2525
2575
2500
2525 12999500 2496.56
1/25/2012
2450
2525
2425
2450 29226500 2422.41
1/26/2012
2525
2525
2450
2525 38840000 2496.56
1/27/2012
2525
2550
2500
2525 23142500 2496.56
1/30/2012
2525
2525
2475
2525 51571500 2496.56
1/31/2012
2550
2550
2500
2550 24495000 2521.28

You will not be able to view this site perfectly if JavaScript is not enabled. Please turn on JavaScript to use this site.
Date
Prev
Open
High
Low
Close
Change
Volume
2/1/2012 673.506
673.41 674.227
667.8 670.807
2.699
583,366,863,770
3/1/2012 670.807
670.69 680.748 670.693 680.661
9.854 2,095,686,530,300
4/1/2012 680.661
680.71 693.962 680.707 691.842
11.181 3,459,558,969,500
5/1/2012 691.842
691.86 695.842 688.843 691.688
0.154 2,500,419,621,220
6/1/2012 691.688
691.73 691.792 679.235 682.926
8.762 2,038,319,918,880
9/1/2012 682.926
682.77 688.028 678.351 687.805
4.879 2,689,729,169,325
10/1/2012 687.805
687.71
698.16 687.249
697.51
9.705 3,924,390,299,400
11/1/2012
697.51
697.53 701.484 690.334 691.523
5.987 2,945,246,947,204
12/1/2012 691.523
691.61 693.371 686.023 689.894
1.629 2,510,634,977,991
13-01-2012
689.894
689.78 696.525
689.78 694.052
4.158 2,663,719,959,081
16-01-2012
694.052
694.03 694.029 685.212 688.075
5.977 1,713,855,803,947
17-01-2012
688.075
688.17
696.13 688.167 695.957
7.882 2,989,304,287,228
18-01-2012
695.957
695.91 701.284
694.27 701.206
5.249 3,593,366,146,350
19-01-2012
701.206
701.3 711.623 701.297 705.914
4.708 5,215,919,801,675
20-01-2012
705.914
706.1 711.571 699.515 703.861
2.053 2,957,435,129,000
24-01-2012
703.861
703.97 716.204 703.832 705.784
1.923 1,766,427,779,550
25-01-2012
705.784
705.92 706.422 695.768 698.545
7.239 1,870,719,119,150
26-01-2012
698.545
698.59 702.177 695.272 702.055
3.51 2,571,519,166,800
27-01-2012
702.055
702.08 704.101 699.241 702.622
0.567 3,286,576,815,947
30-01-2012
702.622
702.55 702.554 684.131 686.969
15.653 3,205,925,904,020
31-01-2012
686.969
686.83 692.865 684.125 692.157
5.188 3,398,460,525,225

Script to use this site.

Date
12/31/2011
1/2/2012
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/16/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012

Close Price BUMI

2175
2200
2275
2325
2350
2325
2375
2450
2475
2475
2475
2475
2500
2525
2575
2525
2525
2525
2450
2525
2525
2525
2550

Close Price ANTM

1620
1620
1630
1660
1660
1650
1640
1660
1690
1700
1700
1700
1700
1720
1730
1750
1750
1760
1730
1790
1890
1860
1880

Return BUMI
(RB)

Return ANTM
(RA)

0.011494253
0.034090909
0.021978022
0.010752688
-0.010638298
0.021505376
0.031578947
0.010204082
0
0
0
0.01010101
0.01
0.01980198
-0.019417476
0
0
-0.02970297
0.030612245
0
0
0.00990099
0.162261759

0
0.00617284
0.018404908
0
-0.006024096
-0.006060606
0.012195122
0.018072289
0.00591716
0
0
0
0.011764706
0.005813953
0.011560694
0
0.005714286
-0.017045455
0.034682081
0.055865922
-0.015873016
0.010752688
0.151913475

ER Bumi

ER Antam

0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727

0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234

Standar deviasi

(RB-ERB)

(RA-ERA)

(RB-ERB)

0.003768
0.026364
0.014251
0.003026
-0.01837
0.013779
0.023852
0.002477
-0.00773
-0.00773
-0.00773
0.002374
0.002273
0.012075
-0.02714
-0.00773
-0.00773
-0.03743
0.022885
-0.00773
-0.00773
0.002174
-0.00773

-0.00723
-0.00106
0.011171
-0.00723
-0.01326
-0.01329
0.004961
0.010838
-0.00132
-0.00723
-0.00723
-0.00723
0.004531
-0.00142
0.004327
-0.00723
-0.00152
-0.02428
0.027448
0.048632
-0.02311
0.003519

0.00001419
0.00069507
0.00020310
0.00000916
0.00033727
0.00018985
0.00056893
0.00000614
0.00005970
0.00005970
0.00005970
0.00000564
0.00000517
0.00014581
0.00073681
0.00005970
0.00005970
0.00140098
0.00052375
0.00005970
0.00005970
0.00000473
0.005264509

Standar deviasi

0.07256

(RA-ERA)

0.00005233
0.00000113
0.00012479
0.00005233
0.00017578
0.00017675
0.00002461
0.00011747
0.00000173
0.00005233
0.00005233
0.00005233
0.00002053
0.00000202
0.00001872
0.00005233
0.00000231
0.00058949
0.00075340
0.00236507
0.00053393
0.00001238
0.00523408

0.07235

Date
12/31/2011
1/2/2012
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/16/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012

Close Price BUMI

2175
2200
2275
2325
2350
2325
2375
2450
2475
2475
2475
2475
2500
2525
2575
2525
2525
2525
2450
2525
2525
2525
2550

Close Price ANTM

1620
1620
1630
1660
1660
1650
1640
1660
1690
1700
1700
1700
1700
1720
1730
1750
1750
1760
1730
1790
1890
1860
1880

Indeks LQ45

673.506
670.807
680.661
691.842
691.688
682.926
687.805
697.51
691.523
689.894
694.052
688.075
695.957
701.206
705.914
703.861
705.784
698.545
702.055
702.622
686.969

Opsi Portifolio Opsi Portifolio

A
B
0.2
0.8
0.4
0.6
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8

0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4

0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6

Opsi Portifolio Opsi Portifolio Return BUMI

C
D
(RB)
0.6
0.4
0.8
0.2
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6
0.6

0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4

0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8
0.8

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

0.011494253
0.034090909
0.021978022
0.010752688
-0.010638298
0.021505376
0.031578947
0.010204082
0
0
0
0.01010101
0.01
0.01980198
-0.019417476
0
0
-0.02970297
0.030612245
0
0
0.00990099
0.162261759

Return ANTM
(RA)

0
0.00617284
0.018404908
0
-0.006024096
-0.006060606
0.012195122
0.018072289
0.00591716
0
0
0
0.011764706
0.005813953
0.011560694
0
0.005714286
-0.017045455
0.034682081
0.055865922
-0.015873016
0.010752688
0.151913475

ER Bumi

ER Antam

0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727
0.007727

0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234
0.007234

Return Opsi Portifolio

A
0.2
0.8
0.002299
0.006818
0.004396
0.002151
-0.00213
0.004301
0.006316
0.002041
0
0
0
0.00202
0.002
0.00396
-0.00388
0
0
-0.00594
0.006122
0
0
0.00198
0.032452

0
0.004938
0.014724
0
-0.00482
-0.00485
0.009756
0.014458
0.004734
0
0
0
0.009412
0.004651
0.009249
0
0.004571
-0.01364
0.027746
0.044693
-0.0127
0.008602
0.121531

Return Opsi Portifolio A

Return Opsi Portifolio B
Return Opsi Portifolio C
Return Opsi Portifolio D

Return Opsi Portifolio Return Opsi Portifolio Return Opsi Portifolio

B
C
D
0.4
0.6
0.6
0.4
0.8
0.2

si Portifolio A
si Portifolio B
si Portifolio C
si Portifolio D

0.004598
0.013636
0.008791
0.004301
-0.00426
0.008602
0.012632
0.004082
0
0
0
0.00404
0.004
0.007921
-0.00777
0
0
-0.01188
0.012245
0
0
0.00396
0.064905

0
0.003704
0.011043
0
-0.00361
-0.00364
0.007317
0.010843
0.00355
0
0
0
0.007059
0.003488
0.006936
0
0.003429
-0.01023
0.020809
0.03352
-0.00952
0.006452
0.091148

0.153983
0.156053
0.158122
0.160192

0.006897
0.020455
0.013187
0.006452
-0.00638
0.012903
0.018947
0.006122
0
0
0
0.006061
0.006
0.011881
-0.01165
0
0
-0.01782
0.018367
0
0
0.005941
0.097357

0
0.002469
0.007362
0
-0.00241
-0.00242
0.004878
0.007229
0.002367
0
0
0
0.004706
0.002326
0.004624
0
0.002286
-0.00682
0.013873
0.022346
-0.00635
0.004301
0.060765

0.009195
0.027273
0.017582
0.008602
-0.00851
0.017204
0.025263
0.008163
0
0
0
0.008081
0.008
0.015842
-0.01553
0
0
-0.02376
0.02449
0
0
0.007921
0.129809

0
0.001235
0.003681
0
-0.0012
-0.00121
0.002439
0.003614
0.001183
0
0
0
0.002353
0.001163
0.002312
0
0.001143
-0.00341
0.006936
0.011173
-0.00317
0.002151
0.030383