IHSG KBLI

Date Adj Close Return Date

4/3/2017 5653.48584 4/3/2017
3/27/2017 5568.10596 -0.01521737 3/27/2017
3/20/2017 5567.13379 -0.00017461 3/20/2017
3/13/2017 5540.43213 -0.00480784 3/13/2017
3/6/2017 5390.67676 -0.02740156 3/6/2017
2/27/2017 5391.21484 9.9813E-005 2/27/2017
2/20/2017 5385.90576 -0.00098525 2/20/2017
2/13/2017 5350.93213 -0.00651472 2/13/2017
2/6/2017 5371.66895 0.00386788 2/6/2017
1/30/2017 5360.76709 -0.00203157 1/30/2017
1/23/2017 5312.83984 -0.00898058 1/23/2017
1/16/2017 5254.31104 -0.01107761 1/16/2017
1/9/2017 5272.98291 0.00354733 1/9/2017
1/3/2017 5347.02197 0.01394355 1/2/2017
12/27/2016 5296.71094 -0.00945372 12/26/2016
12/19/2016 5027.7041 -0.05212261 12/19/2016
12/13/2016 5231.65186 0.03976363 12/12/2016
12/5/2016 5308.12598 0.01451178 12/5/2016
11/28/2016 5245.95606 -0.01178135 11/28/2016
11/21/2016 5122.104 -0.02389221 11/21/2016
11/14/2016 5170.10889 0.00932846 11/14/2016
11/7/2016 5231.97119 0.01189436 11/7/2016
10/31/2016 5362.66016 0.02467204 10/31/2016
10/24/2016 5410.26904 0.00883867 10/24/2016
10/17/2016 5409.08301 -0.00021924 10/17/2016
10/10/2016 5399.72461 -0.00173163 10/10/2016
10/3/2016 5376.98975 -0.00421926 10/3/2016
9/26/2016 5364.64551 -0.00229839 9/26/2016
9/19/2016 5388.74854 0.00448288 9/19/2016
9/13/2016 5267.61279 -0.0227359 9/12/2016
9/5/2016 5281.76074 0.00268224 9/5/2016
8/29/2016 5353.30225 0.0134541 8/29/2016
8/22/2016 5438.66992 0.01582092 8/22/2016
8/15/2016 5415.87451 -0.00420017 8/15/2016
8/8/2016 5377.03662 -0.00719696 8/8/2016
8/1/2016 5420.08545 0.00797417 8/1/2016
7/25/2016 5215.83984 -0.03841146 7/25/2016
7/18/2016 5197.09717 -0.00359989 7/18/2016
7/11/2016 5110.02686 -0.01689557 7/11/2016
 6/27/2016 4971.43359 -0.02749641 7/4/2016
6/20/2016 4834.42578 -0.02794589 6/27/2016
6/13/2016 4835 0.00011877 6/20/2016
6/6/2016 4847.9126 0.00266709 6/13/2016
5/30/2016 4853.77832 0.00120922 6/6/2016
5/23/2016 4814.58838 -0.00810688 5/30/2016
5/16/2016 4711.73828 -0.02159365 5/23/2016
5/9/2016 4761.57373 0.01052133 5/16/2016
5/2/2016 4822.45215 0.01270431 5/9/2016
4/25/2016 4838.43945 0.0033097 5/2/2016
4/18/2016 4914.59131 0.01561636 4/25/2016
4/11/2016 4823.42481 -0.01872438 4/12/2016
4/4/2016 4846.56055 0.00478507 4/4/2016
3/28/2016 4843.04248 -0.00072615 3/28/2016
3/21/2016 4826.94385 -0.00332961 3/21/2016
3/14/2016 4885.56348 0.0120711 3/15/2016
3/7/2016 4813.63623 -0.01483186 3/7/2016
2/29/2016 4850.73926 0.00767835 2/29/2016
2/22/2016 4733.00879 -0.02457001 2/22/2016
2/15/2016 4697.4209 -0.00754749 2/15/2016
2/9/2016 4714.25342 0.00357695 2/8/2016
2/1/2016 4798.80371 0.0177761 2/1/2016
1/25/2016 4615.02637 -0.03904908 1/25/2016
1/18/2016 4456.61231 -0.03492868 1/18/2016
1/11/2016 4523.84229 0.01497279 1/11/2016
1/4/2016 4546.15332 0.00491976 1/4/2016
12/28/2015 4592.87158 0.01022399 12/28/2015
12/21/2015 4522.52002 -0.01543608 12/21/2015
12/14/2015 4468.52148 -0.01201178 12/14/2015
12/7/2015 4393.3916 -0.01695609 12/7/2015
11/30/2015 4508.31836 0.02582271 11/30/2015
11/23/2015 4560.42481 0.01149156 11/23/2015
11/16/2015 4561.19873 0.00016969 11/16/2015
11/9/2015 4472.70557 -0.01959197 11/9/2015
11/2/2015 4566.4165 0.02073526 11/2/2015
10/26/2015 4455.04834 -0.02469085 10/26/2015
10/19/2015 4653.0083 0.04347605 10/19/2015
10/12/2015 4521.74805 -0.0286153 10/12/2015
10/5/2015 4589.2085 0.01480891 10/5/2015
9/28/2015 4207.67432 -0.08679749 9/28/2015
9/21/2015 4209.31445 0.00038972 9/21/2015
9/14/2015 4380.18994 0.03979229 9/14/2015
9/7/2015 4360.33838 -0.00454242 9/7/2015
8/31/2015 4415.21191 0.01250617 8/31/2015
8/24/2015 4446.06934 0.00696458 8/24/2015
8/18/2015 4335.82471 -0.02510857 8/17/2015
 8/10/2015 4585.25537 0.05593397 8/10/2015
8/3/2015 4770.16211 0.03953449 8/3/2015
7/27/2015 4802.38672 0.00673274 7/27/2015
7/13/2015 4856.45117 0.01119493 7/20/2015
7/6/2015 4858.89014 0.00050209 7/13/2015
6/29/2015 4982.7627 0.02517445 7/6/2015
6/22/2015 4922.85889 -0.01209506 6/29/2015
6/15/2015 4984.8584 0.01251556 6/22/2015
6/8/2015 4935.6709 -0.00991639 6/15/2015
6/1/2015 5100.4209 0.03283445 6/8/2015
5/25/2015 5216.22461 0.02245082 6/1/2015
5/18/2015 5314.99561 0.0187583 5/25/2015
5/11/2015 5226.94141 -0.0167059 5/18/2015
5/4/2015 5182.05957 -0.00862371 5/11/2015
4/27/2015 5086.27393 -0.01865705 5/4/2015
4/20/2015 5435.19385 0.06634966 4/27/2015
4/13/2015 5410.48389 -0.00455665 4/20/2015
4/6/2015 5491.17725 0.01480414 4/13/2015
3/30/2015 5456.23731 -0.00638325 4/6/2015
3/23/2015 5396.69434 -0.01097281 3/30/2015
3/16/2015 5442.90381 0.0085261 3/23/2015
3/9/2015 5426.30518 -0.00305425 3/16/2015
3/2/2015 5514.62354 0.01614493 3/9/2015
2/23/2015 5450.13232 -0.0117635 3/2/2015
2/16/2015 5399.94385 -0.00925133 2/23/2015
2/9/2015 5374.00586 -0.00481495 2/16/2015
2/2/2015 5342.35693 -0.00590667 2/9/2015
1/26/2015 5289.24707 -0.00999102 2/2/2015
1/19/2015 5323.72705 0.00649773 1/26/2015
1/12/2015 5148.22656 -0.03352133 1/19/2015
1/5/2015 5216.51074 0.01317644 1/12/2015
12/29/2014 5242.61377 0.00499145 1/5/2015
12/22/2014 5166.83008 -0.01456082 12/29/2014
12/15/2014 5144.46875 -0.00433725 12/22/2014
12/8/2014 5160.28027 0.00306879 12/15/2014
12/1/2014 5187.84033 0.0053266 12/8/2014
11/24/2014 5149.73584 -0.00737207 12/1/2014
11/17/2014 5111.89356 -0.00737553 11/24/2014
11/10/2014 5049.33838 -0.01231267 11/17/2014
11/3/2014 4987.27588 -0.01236738 11/10/2014
10/27/2014 5089.396 0.02026931 11/3/2014
10/20/2014 5072.91748 -0.00324307 10/27/2014
10/13/2014 5028.79688 -0.00873533 10/20/2014
10/6/2014 4962.81299 -0.01320805 10/13/2014
9/29/2014 4949.19971 -0.00274683 10/6/2014
9/22/2014 5132.41113 0.03634967 9/29/2014
 9/15/2014 5227.42725 0.01834368 9/22/2014
9/8/2014 5143.55859 -0.01617406 9/15/2014
9/1/2014 5217.18018 0.01421189 9/8/2014
8/25/2014 5136.71045 -0.01554418 9/1/2014
8/18/2014 5198.74219 0.01200383 8/25/2014
8/11/2014 5148.80957 -0.00965117 8/18/2014
8/4/2014 5053.60986 -0.01866272 8/11/2014
7/21/2014 5088.65088 0.00690993 8/4/2014
7/14/2014 5086.86328 -0.00035135 7/28/2014
7/7/2014 5032.4502 -0.01075441 7/21/2014
6/30/2014 4905.67969 -0.02551333 7/14/2014
6/23/2014 4844.99023 -0.01244842 7/7/2014
6/16/2014 4847.55762 0.00052976 6/30/2014
6/9/2014 4926.51709 0.01615727 6/23/2014
6/2/2014 4937.0293 0.00213153 6/16/2014
5/26/2014 4893.76318 -0.00880222 6/9/2014
5/19/2014 4972.90967 0.01604354 6/2/2014
5/12/2014 5031.42188 0.01169751 5/26/2014
5/5/2014 4897.99316 -0.02687706 5/19/2014
4/28/2014 4838.61621 -0.01219679 5/12/2014
4/21/2014 4897.49805 0.0120957 5/5/2014
4/14/2014 4896.90674 -0.00012074 4/28/2014
4/7/2014 4816.43359 -0.01656999 4/21/2014
4/1/2014 4857.79981 0.00855188 4/14/2014
3/24/2014 4768.13574 -0.01863022 4/7/2014
3/17/2014 4700.07568 -0.01437679 3/31/2014
3/10/2014 4878.49854 0.03725888 3/24/2014
3/3/2014 4685.75147 -0.04031119 3/17/2014
2/24/2014 4620.0791 -0.01411447 3/10/2014
2/17/2014 4646.01514 0.00559807 3/3/2014
2/10/2014 4507.91065 -0.03017612 2/24/2014
2/3/2014 4466.53272 -0.00922135 2/17/2014
1/27/2014 4418.62598 -0.01078365 2/10/2014
1/20/2014 4437.21143 0.00419734 2/3/2014
1/13/2014 4412.09717 -0.005676 1/27/2014
1/6/2014 4254.84522 -0.03629174 1/20/2014
12/30/2013 4257.53711 0.00063247 1/13/2014
12/23/2013 4212.85498 -0.01055029 1/6/2014
12/16/2013 4195.43164 -0.00414433 12/30/2013
12/9/2013 4174.70654 -0.00495216 12/23/2013
12/2/2013 4180.66406 0.00142603 12/16/2013
11/25/2013 4256.31006 0.0179325 12/9/2013
11/18/2013 4317.83203 0.01435083 12/2/2013
11/11/2013 4335.31982 0.00404195 11/25/2013
11/4/2013 4476.5874 0.03206563 11/18/2013
10/28/2013 4432.45752 -0.00990684 11/11/2013
10/21/2013 4580.71045 0.03289993 11/4/2013
10/16/2013 4546.43604 -0.00751047 10/28/2013
10/7/2013 4519.77832 -0.00588069 10/21/2013
9/30/2013 4389.21729 -0.02931203 10/14/2013
9/23/2013 4423.58838 0.0078003 10/7/2013
9/16/2013 4583.69238 0.03555365 9/30/2013
9/9/2013 4375.40967 -0.04650472 9/23/2013
9/2/2013 4072.2334 -0.07180856 9/16/2013
8/26/2013 4194.96436 0.02969325 9/9/2013
8/19/2013 4169.70361 -0.00603989 9/2/2013
8/12/2013 4568.51856 0.09134403 8/26/2013
7/29/2013 4717.96338 0.03218823 8/19/2013
7/22/2013 4658.73584 -0.01263309 8/12/2013
7/15/2013 4724.271 0.01396913 8/5/2013
7/8/2013 4632.9707 -0.01951498 7/29/2013
7/1/2013 4602.6709 -0.00656152 7/22/2013
6/24/2013 4818.75244 0.0458783 7/15/2013
6/17/2013 4515.23828 -0.0650571 7/8/2013
6/10/2013 4760.60303 0.05291639 7/1/2013
6/3/2013 4865.18018 0.0217294 6/24/2013
5/27/2013 5068.47754 0.04093673 6/17/2013
5/20/2013 5154.93994 0.01691498 6/10/2013
5/13/2013 5145.53076 -0.00182694 6/3/2013
5/6/2013 5105.78565 -0.00775419 5/27/2013
4/29/2013 4925.33691 -0.03598166 5/20/2013
4/22/2013 4978.35938 0.01070771 5/13/2013
4/15/2013 4998.31299 0.00400006 5/6/2013
4/8/2013 4937.06348 -0.01232974 4/29/2013
4/1/2013 4925.92188 -0.00225928 4/22/2013
3/25/2013 4940.83936 0.00302379 4/15/2013
3/18/2013 4723.01904 -0.045087 4/8/2013
3/11/2013 4819.18164 0.02015591 4/1/2013
3/5/2013 4874.35059 0.01138275 3/25/2013
2/25/2013 4811.47022 -0.01298419 3/18/2013
2/18/2013 4650.98535 -0.03392359 3/11/2013
2/11/2013 4609.64941 -0.0089273 3/4/2013
2/4/2013 4491.13428 -0.02604651 2/25/2013
1/28/2013 4481.50098 -0.00214726 2/18/2013
1/21/2013 4437.4668 -0.00987436 2/11/2013
1/14/2013 4465.35156 0.00626428 2/4/2013
1/7/2013 4305.78467 -0.03638856 1/28/2013
1/2/2013 4409.88916 0.02389017 1/21/2013
12/26/2012 4316.55908 -0.02139098 1/14/2013
12/17/2012 4250.08789 -0.01551891 1/7/2013
12/10/2012 4308.73535 0.01370478 12/31/2012
12/3/2012 4290.66895 -0.00420179 12/24/2012
11/26/2012 4276.01465 -0.00342123 12/17/2012
11/19/2012 4348.6792 0.01685075 12/10/2012
11/12/2012 4351.15527 0.00056922 12/3/2012
11/5/2012 4333.51172 -0.00406316 11/26/2012
10/29/2012 4338.76367 0.00121121 11/19/2012
10/22/2012 4339.02441 6.0094E-005 11/12/2012
10/15/2012 4331.12549 -0.0018221 11/5/2012
10/8/2012 4311.26318 -0.00459649 10/29/2012
10/1/2012 4311.18604 -1.789E-005 10/22/2012
9/24/2012 4262.43457 -0.01137256 10/15/2012
9/17/2012 4244.49512 -0.00421762 10/8/2012
9/10/2012 4256.87207 0.00291176 10/1/2012
9/3/2012 4143.55664 -0.02698012 9/24/2012
8/27/2012 4060.21069 -0.02031964 9/17/2012
8/13/2012 4145.27637 0.02073459 9/10/2012
8/6/2012 4141.44141 -0.00092557 9/3/2012
7/30/2012 4099.69141 -0.01013219 8/27/2012
7/23/2012 4084.09082 -0.00381257 8/20/2012
7/16/2012 4081.08008 -0.00073746 8/13/2012
7/9/2012 4019.55396 -0.01519074 8/6/2012
7/2/2012 4055.0769 0.00879871 7/30/2012
6/25/2012 3955.45972 -0.02487282 7/23/2012
6/18/2012 3889.40772 -0.01683994 7/16/2012
6/11/2012 3817.99585 -0.01853125 7/9/2012
6/4/2012 3825.2146 0.00188893 7/2/2012
5/28/2012 3799.65356 -0.00670468 6/25/2012
5/21/2012 3902.39233 0.02667989 6/18/2012
5/14/2012 3980.37817 0.01978705 6/11/2012
5/7/2012 4114.01807 0.03302335 6/4/2012
4/30/2012 4216.55615 0.02461853 5/28/2012
4/23/2012 4163.85742 -0.01257681 5/21/2012
4/16/2012 4181.24414 0.00416693 5/14/2012
4/9/2012 4159.15381 -0.0052972 5/7/2012
4/30/2012
4/23/2012
4/16/2012
4/9/2012
 KBLI
Adj Close Return
600
725 0.189242
545 -0.28538586
466 -0.15660016
468 0.00428266
378 -0.2135741
344 -0.09425254
316 -0.08489944
284 -0.10676798
282 -0.00706717
280 -0.00711747
280 0
280 0
280 0
276 -0.01438874
270 -0.02197891
282 0.04348511
284 0.00706717
268 -0.05798726
268 0
266 -0.00749067
294 0.10008346
298 0.01351372
328 0.09592012
292 -0.11625981
288 -0.01379332
264 -0.08701138
260 -0.01526747
276 0.05971923
262 -0.05205636
266 0.01515181
280 0.05129329
290 0.03509132
296 0.02047853
300 0.01342302
274 -0.09065437
260 -0.05244648
230 -0.12260232
210 -0.09097178
210 0
210 0
199 -0.05380271
212 0.06328145
202 -0.04831858
200 -0.00995033
200 0
190 -0.05129329
193 0.01566612
196 0.01542447
191 -0.02584123
155 -0.20884831
152 -0.0195446
155 0.0195446
145 -0.06669137
149 0.02721256
144 -0.03413301
145 0.00692044
145 0
149 0.02721256
149 0
155 0.03947881
122 -0.23940407
120 -0.0165293
121 0.0082988
116 -0.04220035
119 0.0255333
116 -0.0255333
119 0.0255333
119 0
120 0.00836825
122 0.0165293
122 0
113 -0.07663323
130 0.14014663
118 -0.09684983
118 0
108 -0.0885534
120 0.10536052
97 -0.21278076
99 0.02040887
100 0.01005034
102 0.01980263
87 -0.15906469
89 0.02272825
114 0.24756208
 120 0.05129329
120 0
116 -0.03390155
118 0.01709443
113 -0.04329681
116 0.02620237
117 0.00858374
118 0.00851069
117 -0.00851069
113.07 -0.03416684
121.76 0.0740448
121.76 0
125.63 0.03128918
125.63 0
124.66 -0.00775105
120.8 -0.03145375
132.39 0.09161583
130.46 -0.01468545
133.36 0.02198557
133.36 0
132.39 -0.00730013
134.33 0.01454735
137.23 0.02135889
135.29 -0.01423773
133.36 -0.01436838
130.46 -0.02198557
133.36 0.02198557
133.36 0
130.46 -0.02198557
132.39 0.01468545
134.33 0.01454735
135.29 0.00712116
140.13 0.03514994
132.39 -0.05681845
135.29 0.02166851
151.72 0.11461609
157.52 0.03751572
135.29 -0.15213181
134.33 -0.00712116
120.8 -0.10616317
125.63 0.03920479
131.43 0.04513331
131.43 0
135.29 0.02894623
134.33 -0.00712116
131.43 -0.02182507
131.43 0
135.29 0.02894623
130.46 -0.03635396
134.33 0.02923279
137.23 0.02135889
142.06 0.03459115
136.26 -0.04168468
130.46 -0.04349816
129.5 -0.00738579
129.5 0
127.56 -0.01509404
131.43 0.02988755
132.39 0.00727772
130.46 -0.01468545
151.72 0.15097005
145.92 -0.03897819
143.99 -0.01331467
128.53 -0.11358151
132.39 0.02958977
132.39 0
131.43 -0.00727772
139.16 0.05714996
140.13 0.00694621
144.96 0.03388728
147.86 0.01980804
160.42 0.0815295
163.32 0.01791609
163.32 0
162.35 -0.00595697
151.72 -0.06771778
144.96 -0.04557887
133.36 -0.0834056
138.19 0.03557731
119.83 -0.14255548
123.7 0.03178521
131.43 0.06061511
124.66 -0.05288436
133.36 0.06746221
144.96 0.0834056
140.13 -0.03388728
136.26 -0.02800574
144.96 0.06189302
144.96 0
145.92 0.00660068
153.66 0.05168384
163.32 0.0609691
168.15 0.02914497
171.05 0.01709947
193.28 0.122184
180.71 -0.06724638
180.71 0
171.05 -0.05493762
175.88 0.02784603
181.68 0.03244495
180.71 -0.00535336
176.85 -0.02159162
178.78 0.01085408
188.45 0.05267672
212.61 0.12062678
212.61 0
212.61 0
215.7 0.01442905
229.76 0.06314673
225.08 -0.02057939
229.76 0.02057939
234.45 0.02020706
229.76 -0.02020706
239.14 0.04001387
248.52 0.03847417
267.28 0.07277347
257.9 -0.03572489
243.83 -0.05610065
257.9 0.05610065
239.14 -0.07552276
276.66 0.14574016
290.72 0.04957129
276.66 -0.04957129
267.28 -0.03449252
243.83 -0.09182554
225.08 -0.08001537
215.7 -0.04256734
196.94 -0.09098944
196.94 0
178.18 -0.10010484
183.81 0.03110834
184.75 0.00510094
187.56 0.01509523
187.56 0
181 -0.03560176
181.94 0.00517993
181 -0.00517993
175.37 -0.031599
179.12 0.02115794
186.63 0.04107207
201.63 0.07730629
192.25 -0.04763773
192.25 0
201.63 0.04763773
192.25 -0.04763773
185.69 -0.03471799
201.63 0.08235572
187.56 -0.07233554
192.25 0.02469781
201.63 0.04763773
196.94 -0.02353522
206.32 0.04652925
186.63 -0.10030031
192.25 0.02966856
215.7 0.11509195
196.94 -0.09098944
196.94 0
178.18 -0.10010484
173.5 -0.02661668
168.81 -0.02740378
131.29 -0.25136521
131.29 0
126.61 -0.03629712
119.1 -0.06114802
120.04 0.00786154
120.98 0.00780022
123.79 0.02296134
129.42 0.04447635
126.61 -0.02195143
131.29 0.03629712
135.98 0.0350992
154.74 0.12923847
125.67 -0.20808687
129.42 0.02940351
112.54 -0.13975422