Upload
parlinggoman-lumban-gaol
View
216
Download
0
Embed Size (px)
Citation preview
7/24/2019 Eva Dan Per 30juni2015
1/77
Date,Open,High,Low,Close,Volume,Adj Close
2015-03-31,132500,133000,12!500,132500,12"3!500,132500
2015-03-30,12"500,12#500,125000,12!500,#0"#!00,12!500
2015-03-2",125000,12$000,12%000,12$000,1$$5#00,12$000
2015-03-2$,132000,132000,12%000,125000,1!0"%00,125000
2015-03-25,130000,130000,125500,12$000,300#200,12$000
2015-03-2%,12!000,12#000,12"000,12"500,2113#00,12"5002015-03-23,130000,131000,12!000,12!000,2!%0300,12!000
2015-03-20,12#500,130000,12$000,12#500,3303300,12#500
2015-03-1#,135000,135000,12#500,12#500,52%2$00,12#500
2015-03-1!,133000,133000,12!000,130500,53"5300,130500
2015-03-1",131500,133500,131000,132500,!!22$00,132500
2015-03-1$,130000,132000,130000,131000,$03%200,131000
2015-03-13,12$000,131500,12$000,130000,1!#%%!00,130000
2015-03-12,125000,12$500,125000,125500,"150%00,125500
2015-03-11,12"500,12"500,123500,125000,1!051100,125000
2015-03-10,131000,131000,12"000,12"500,13%03"00,12"5002015-03-0#,13%000,13%000,12!500,130000,10"#!000,130000
2015-03-0$,13%000,135000,130000,133500,"3"2500,133500
2015-03-05,13%000,135500,132000,13%000,#%#%!00,13%000
2015-03-0%,132500,135500,132000,132500,!2%$100,132500
2015-03-03,13$000,13$500,133500,133500,!3$!000,133500
2015-03-02,1%0000,1%0500,13$000,13$000,112!1500,13$000
2015-02-2",13#500,1%2500,13#000,1%0000,20!0$000,1%0000
2015-02-2$,13$500,1%0000,13$500,13!000,15$10000,13!000
2015-02-25,132500,13$000,132000,13$000,#%51300,13$000
2015-02-2%,131000,13%000,131000,132000,!!11000,132000
2015-02-23,13"000,13"500,130000,131000,1"0%1!00,131000
2015-02-20,12%500,13!500,12%500,13$000,105%"$00,13$000
2015-02-1#,13%000,13%000,13%000,13%000,000,13%000
2015-02-1!,13"000,13"000,133000,13%000,10%2%$00,13%000
2015-02-1",1%1500,1%2000,135500,13$500,10%!##00,13$500
2015-02-1$,1%$500,1%"000,1%0000,1%1500,5$#1100,1%1500
2015-02-13,151000,151500,1%5500,1%$500,$3#2!00,1%$500
2015-02-12,153000,155500,150000,151000,!!0!200,151000
2015-02-11,153500,155000,152000,153000,5$5%#00,153000
2015-02-10,1%#000,15"000,1%!500,153000,1"0%3"00,153000
2015-02-0#,1%#000,1%#000,1%"000,1%!500,35!1500,1%!500
2015-02-0$,1%2000,1%!500,1%0000,1%!000,$#25!00,1%!000
2015-02-05,1%3500,1%3500,1%1000,1%2500,12$$500,1%2500
2015-02-0%,1%!000,1%!000,1%1000,1%3500,%$""!00,1%3500
2015-02-03,1%5500,1%#000,1%5500,1%$000,%15!000,1%$000
2015-02-02,1%5000,1%$500,1%3000,1%%000,13!1%00,1%%000
2015-01-30,1%%500,1%!000,1%%500,1%$000,2!03#00,1%$000
2015-01-2#,1%$000,1%"000,1%3500,1%%500,3530#00,1%%500
7/24/2019 Eva Dan Per 30juni2015
2/77
2015-01-2!,1%#000,151000,1%$000,1%$000,511#500,1%$000
2015-01-2",1%5500,150500,1%5000,1%#000,10221!00,1%#000
2015-01-2$,1%1000,152000,13!500,1%%500,2021"%00,1%%500
2015-01-23,132500,1%3500,132500,1%3000,210$1500,1%3000
2015-01-22,12"000,131500,12$000,131000,5505%00,131000
2015-01-21,122500,12!000,122500,12"000,32!2000,12"000
2015-01-20,12$000,12$000,122500,122500,1#""#00,1225002015-01-1#,12$000,12!000,123000,125000,3$!5200,125000
2015-01-1$,12!500,12#000,125000,12$000,%2"!200,12$000
2015-01-15,12!500,130000,12!000,12!500,2513"00,12!500
2015-01-1%,12#500,132500,12!000,12#500,5$3"100,12#500
2015-01-13,12!500,12#000,12"500,12!000,1!52000,12!000
2015-01-12,131000,131500,12"500,12!500,2!15300,12!500
2015-01-0#,12$500,132500,12$500,130000,%21#!00,130000
2015-01-0!,132500,132500,12$000,12$000,""33100,12$000
2015-01-0",132000,133000,130000,130000,%0"1"00,130000
2015-01-0$,13$000,13"500,12#000,132000,!1$3300,1320002015-01-05,1%1000,1%1000,13$000,13"500,%#50"00,13"500
2015-01-02,1%2500,1%%000,1%0000,1%0000,%%5##00,1%0000
2015-01-01,1%2500,1%2500,1%2500,1%2500,000,1%2500
7/24/2019 Eva Dan Per 30juni2015
3/77
Set Date Range
Start Date:
da& 'ea( Kalbe Farma Tbk. (KLBEnd Date:
da& 'ea( Dail&
)ee*l&+onthl&
Diidends Onl&
Prices
Date Oen !ig" L#$ %l#se l'me
( 31, 2015 1,!5500 1,!$500 1,!3500 1,!$500 1,!$500
( 30, 2015 1,!%000 1,!5500 1,!1500 1,!%500 1,!%500
( 2", 2015 1,!1000 1,!%000 1,!1000 1,!%000 1,!%000
( 2$, 2015 1,!1000 1,!%500 1,!0500 1,!3500 1,!3500
( 25, 2015 1,!%000 1,!%000 1,!0500 1,!0500 1,!0500
( 2%, 2015 1,!2500 1,!%000 1,!1000 1,!%000 1,!%000
( 23, 2015 1,!1500 1,!3000 1,!1500 1,!2500 1,!2500
( 20, 2015 1,!0500 1,!3000 1,"#500 1,!1000 1,!1000
( 1#, 2015 1,"#000 1,!2500 1,"#000 1,!2500 1,!2500
( 1!, 2015 1,"#000 1,!0500 1,"!500 1,"!500 1,"!500
( 1", 2015 1,"#500 1,!0000 1,"#000 1,"#500 1,"#500
( 1$, 2015 1,"#500 1,!0500 1,"#000 1,"#000 1,"#000
( 13, 2015 1,!0000 1,!2500 1,"#000 1,!0000 1,!0000
( 12, 2015 1,""500 1,!0000 1,""500 1,"#000 1,"#000
( 11, 2015 1,"#500 1,!0500 1,"!500 1,"!500 1,"!500
g .an 1,2010
et Last
d%l#se*
!#,%$1,#0
0"!,!%3,!0
0
2%,%%1,"00
5#,2#$,200
25,3#!,$00
5#,#01,20
03",$2%,20
0
"3,$"#,!00
%#,222,000
%$,010,!00
$3,15!,!00
2$,#$1,#00
%5,502,#00
%1,3#3,#00
!",221,100
1 2015
31 2015
7/24/2019 Eva Dan Per 30juni2015
4/77
( 10, 2015 1,!0500 1,!2000 1,"#500 1,!0000 1,!0000
a( #, 2015 1,!3000 1,!3000 1,!0000 1,!1500 1,!1500
a( $, 2015 1,!2000 1,!%500 1,!1000 1,!%500 1,!%500
a( 5, 2015 1,!0500 1,!%000 1,!0500 1,!0500 1,!0500
a( %, 2015 1,!3000 1,!%000 1,!2000 1,!3500 1,!3500
a( 3, 2015 1,!3000 1,!3500 1,!2000 1,!2500 1,!2500
a( 2, 2015 1,!0500 1,!3000 1,!0000 1,!3000 1,!3000
2", 2015 1,!2000 1,!2000 1,!0000 1,!0500 1,!0500
2$, 2015 1,!0500 1,!2500 1,!0500 1,!1500 1,!1500
25, 2015 1,!2000 1,!3500 1,!1000 1,!2000 1,!2000
2%, 2015 1,"#500 1,!1500 1,"#000 1,!1500 1,!1500
23, 2015 1,"#000 1,!2500 1,"#000 1,"#500 1,"#500
20, 2015 1,!0000 1,!0500 1,"!500 1,"#000 1,"#000
1#, 2015 1,!0500 1,!0500 1,!0500 1,!0500 0 1,!0500
1!, 2015 1,!1000 1,!2000 1,!0000 1,!0500 1,!0500
1", 2015 1,!0000 1,!2000 1,!0000 1,!1000 1,!1000
1$, 2015 1,!$500 1,!$500 1,"!000 1,!0000 1,!0000
13, 2015 1,!5500 1,!"000 1,!5000 1,!"000 1,!"000
12, 2015 1,!$000 1,!$000 1,!%000 1,!5000 1,!5000
11, 2015 1,!5500 1,!$000 1,!%000 1,!5500 1,!5500
10, 2015 1,!3500 1,!5000 1,!3500 1,!%000 1,!%000
e #, 2015 1,!%000 1,!5000 1,!3500 1,!3500 1,!3500
e $, 2015 1,!%000 1,!5000 1,!2000 1,!3500 1,!3500
%",##2,200
%1,$$%,000
2#,$!5,!00
2",030,%00
2#,5$%,300
30,$03,300
%%,531,200
5!,$0#,500
25,323,$00
32,$##,#00
%%,!1#,100
53,!32,!00
%1,!13,#00
$%,0%%,200
2#,%5",$00
10#,323,000
3#,3%1,100
2!,352,200
31,"$3,%00
32,#%#,%00
20,0!5,500
2#,!%0,300
7/24/2019 Eva Dan Per 30juni2015
5/77
e 5, 2015 1,!2500 1,!3500 1,!0500 1,!2500 1,!2500
e %, 2015 1,!3500 1,!%500 1,!2500 1,!3500 1,!3500
e 3, 2015 1,!3500 1,!5500 1,!2500 1,!2500 1,!2500
e 2, 2015 1,!"000 1,!"000 1,!2000 1,!3500 1,!3500
n 30, 2015 1,!"000 1,!"000 1,!5500 1,!$500 1,!$500
n 2#, 2015 1,!$000 1,!$000 1,!2500 1,!%500 1,!%500
n 2!, 2015 1,!5000 1,!"500 1,!%500 1,!$000 1,!$000
n 2", 2015 1,!0500 1,!5500 1,!0500 1,!5500 1,!5500
n 2$, 2015 1,!"500 1,!"500 1,!3500 1,!5000 1,!5000
n 23, 2015 1,!5000 1,!!000 1,!%500 1,!!000 1,!!000
n 22, 2015 1,!1500 1,!5000 1,!1500 1,!%000 1,!%000
n 21, 2015 1,!0500 1,!1500 1,"#500 1,!1000 1,!1000
n 20, 2015 1,"#000 1,!0000 1,""500 1,!0000 1,!0000
n 1#, 2015 1,"!500 1,!2000 1,"!500 1,"#000 1,"#000
n 1$, 2015 1,"#000 1,!0000 1,"!000 1,"!500 1,"!500
n 15, 2015 1,"!000 1,"#500 1,""500 1,"!000 1,"!000
n 1%, 2015 1,!1000 1,!1000 1,"!500 1,"!500 1,"!500
n 13, 2015 1,!0500 1,!1500 1,!0000 1,!1000 1,!1000
n 12, 2015 1,"#000 1,!0500 1,"!500 1,"!500 1,"!500
an #, 2015 1,!3000 1,!3000 1,"#000 1,"#000 1,"#000
an !, 2015 1,!2500 1,!3500 1,!0500 1,!0500 1,!0500
an ", 2015 1,!2000 1,!2500 1,!1000 1,!2500 1,!2500
5#,%1#,000
%3,30",100
31,"#5,!00
1!,3#5,%00
51,%$1,$00
2$,002,#00
22,#01,500
2%,5$3,500
3",0!2,200
101,%5!,!00
$1,$52,300
%%,$"",000
30,5#2,200
1#,000,$00
1%,2"$,500
%%,5%2,%00
2",5#2,%00
3#,2#5,!00
25,320,500
%3,35",100
21,332,%00
1",$10,500
7/24/2019 Eva Dan Per 30juni2015
6/77
an $, 2015 1,!1000 1,!2000 1,!0000 1,!1000 1,!1000
an 5, 2015 1,!0500 1,!3000 1,!0500 1,!1000 1,!1000
an 2, 2015 1,!2000 1,!3000 1,!0500 1,!1000 1,!1000
an 1, 2015 1,!3000 1,!3000 1,!3000 1,!3000 0 1,!3000
2!,3$",$00
%5,"31,500
25,30$,500
7/24/2019 Eva Dan Per 30juni2015
7/77
.JK)
7/24/2019 Eva Dan Per 30juni2015
8/77
7/24/2019 Eva Dan Per 30juni2015
9/77
7/24/2019 Eva Dan Per 30juni2015
10/77
7/24/2019 Eva Dan Per 30juni2015
11/77
Date Open High Low Close Volume
+a( 31, 2015 1,32500 1,33000 1,2!500 1,32500 12,"3!,50
+a( 30, 2015 1,2"500 1,2#500 1,25000 1,2!500 #,0"#,!00
+a( 2", 2015 1,25000 1,2$000 1,2%000 1,2$000 1,$$5,#00
+a( 2$, 2015 1,32000 1,32000 1,2%000 1,25000 1,!0",%00
+a( 25, 2015 1,30000 1,30000 1,25500 1,2$000 3,00#,200
+a( 2%, 2015 1,2!000 1,2#000 1,2"000 1,2"500 2,113,#00
+a( 23, 2015 1,30000 1,31000 1,2!000 1,2!000 2,!%0,300
+a( 20, 2015 1,2#500 1,30000 1,2$000 1,2#500 3,303,300
+a( 1#, 2015 1,35000 1,35000 1,2#500 1,2#500 5,2%2,$00
+a( 1!, 2015 1,33000 1,33000 1,2!000 1,30500 5,3"5,300
+a( 1", 2015 1,31500 1,33500 1,31000 1,32500 !,!22,$00+a( 1$, 2015 1,30000 1,32000 1,30000 1,31000 $,03%,200
+a( 13, 2015 1,2$000 1,31500 1,2$000 1,30000 1!,#%%,!0
+a( 12, 2015 1,25000 1,2$500 1,25000 1,25500 ",150,%00
+a( 11, 2015 1,2"500 1,2"500 1,23500 1,25000 1!,051,10
+a( 10, 2015 1,31000 1,31000 1,2"000 1,2"500 13,%03,"0
+a( #, 2015 1,3%000 1,3%000 1,2!500 1,30000 10,"#!,00
+a( $, 2015 1,3%000 1,35000 1,30000 1,33500 ",3"2,500
+a( 5, 2015 1,3%000 1,35500 1,32000 1,3%000 #,%#%,!00
+a( %, 2015 1,32500 1,35500 1,32000 1,32500 !,2%$,100
+a( 3, 2015 1,3$000 1,3$500 1,33500 1,33500 !,3$!,000+a( 2, 2015 1,%0000 1,%0500 1,3$000 1,3$000 11,2!1,50
4e 2", 2015 1,3#500 1,%2500 1,3#000 1,%0000 20,!0$,00
4e 2$, 2015 1,3$500 1,%0000 1,3$500 1,3!000 15,$10,00
4e 25, 2015 1,32500 1,3$000 1,32000 1,3$000 #,%51,300
4e 2%, 2015 1,31000 1,3%000 1,31000 1,32000 !,!11,000
4e 23, 2015 1,3"000 1,3"500 1,30000 1,31000 1",0%1,!0
4e 20, 2015 1,2%500 1,3!500 1,2%500 1,3$000 10,5%",$0
4e 1#, 2015 1,3%000 1,3%000 1,3%000 1,3%000 0
4e 1!, 2015 1,3"000 1,3"000 1,33000 1,3%000 10,%2%,$0
4e 1", 2015 1,%1500 1,%2000 1,35500 1,3$500 10,%!#,#04e 1$, 2015 1,%$500 1,%"000 1,%0000 1,%1500 5,$#1,100
4e 13, 2015 1,51000 1,51500 1,%5500 1,%$500 $,3#2,!00
4e 12, 2015 1,53000 1,55500 1,50000 1,51000 !,!0!,200
4e 11, 2015 1,53500 1,55000 1,52000 1,53000 5,$5%,#00
4e 10, 2015 1,%#000 1,5"000 1,%!500 1,53000 1",0%3,"0
4e #, 2015 1,%#000 1,%#000 1,%"000 1,%!500 3,5!1,500
4e $, 2015 1,%2000 1,%!500 1,%0000 1,%!000 $,#25,!00
4e 5, 2015 1,%3500 1,%3500 1,%1000 1,%2500 1,2$$,500
4e %, 2015 1,%!000 1,%!000 1,%1000 1,%3500 %,$"",!00
4e 3, 2015 1,%5500 1,%#000 1,%5500 1,%$000 %,15!,0004e 2, 2015 1,%5000 1,%$500 1,%3000 1,%%000 1,3!1,%00
.an 30 2015 1 %%5 00 1 %!0 00 1 %%5 00 1 %$0 00 2 !03 #00
7/24/2019 Eva Dan Per 30juni2015
12/77
.an 2#, 2015 1,%$000 1,%"000 1,%3500 1,%%500 3,530,#00
.an 2!, 2015 1,%#000 1,51000 1,%$000 1,%$000 5,11#,500
.an 2", 2015 1,%5500 1,50500 1,%5000 1,%#000 10,221,!0
.an 2$, 2015 1,%1000 1,52000 1,3!500 1,%%500 20,21",%0
.an 23, 2015 1,32500 1,%3500 1,32500 1,%3000 21,0$1,50
.an 22, 2015 1,2"000 1,31500 1,2$000 1,31000 5,505,%00
.an 21, 2015 1,22500 1,2!000 1,22500 1,2"000 3,2!2,000.an 20, 2015 1,2$000 1,2$000 1,22500 1,22500 1,#"",#00
.an 1#, 2015 1,2$000 1,2!000 1,23000 1,25000 3,$!5,200
.an 1$, 2015 1,2!500 1,2#000 1,25000 1,2$000 %,2"!,200
.an 15, 2015 1,2!500 1,30000 1,2!000 1,2!500 2,513,"00
.an 1%, 2015 1,2#500 1,32500 1,2!000 1,2#500 5,$3",100
.an 13, 2015 1,2!500 1,2#000 1,2"500 1,2!000 1,!52,000
.an 12, 2015 1,31000 1,31500 1,2"500 1,2!500 2,!15,300
.an #, 2015 1,2$500 1,32500 1,2$500 1,30000 %,21#,!00
.an !, 2015 1,32500 1,32500 1,2$000 1,2$000 ","33,100
.an ", 2015 1,32000 1,33000 1,30000 1,30000 %,0"1,"00
.an $, 2015 1,3$000 1,3"500 1,2#000 1,32000 !,1$3,300
.an 5, 2015 1,%1000 1,%1000 1,3$000 1,3"500 %,#50,"00
.an 2, 2015 1,%2500 1,%%000 1,%0000 1,%0000 %,%5#,#00
.an 1, 2015 1,%2500 1,%2500 1,%2500 1,%2500 0
7/24/2019 Eva Dan Per 30juni2015
13/77
Adj Close* Close
1,32500 1325
1,2!500 12!5
1,2$000 12$0
1,25000 1250
1,2$000 12$0
1,2"500 12"5
1,2!000 12!0
1,2#500 12#5
1,2#500 12#5
1,30500 1305
1,32500 13251,31000 1310
1,30000 1300
1,25500 1255
1,25000 1250
1,2"500 12"5
1,30000 1300
1,33500 1335
1,3%000 13%0
1,32500 1325
1,33500 13351,3$000 13$0
1,%0000 1%00
1,3!000 13!0
1,3$000 13$0
1,32000 1320
1,31000 1310
1,3$000 13$0
1,3%000 13%0
1,3%000 13%0
1,3$500 13$51,%1500 1%15
1,%$500 1%$5
1,51000 1510
1,53000 1530
1,53000 1530
1,%!500 1%!5
1,%!000 1%!0
1,%2500 1%25
1,%3500 1%35
1,%$000 1%$01,%%000 1%%0
1 %$0 00 1%$0
GajahTunggalTbk.(GJTL.JK)
-Jakarta
7/24/2019 Eva Dan Per 30juni2015
14/77
1,%%500 1%%5
1,%$000 1%$0
1,%#000 1%#0
1,%%500 1%%5
1,%3000 1%30
1,31000 1310
1,2"000 12"01,22500 1225
1,25000 1250
1,2$000 12$0
1,2!500 12!5
1,2#500 12#5
1,2!000 12!0
1,2!500 12!5
1,30000 1300
1,2$000 12$0
1,30000 1300
1,32000 1320
1,3"500 13"5
1,%0000 1%00
1,%2500 1%25
7/24/2019 Eva Dan Per 30juni2015
15/77
Date Open High Low Close Volume Adj Close*
Mar 3! "#$ 3!$%$# 3!$%$# 3!'(## 3!$'$# #!(($!## 3!$'$#
Mar 3#! "#$ 3!'## 3!'($# 3!'## 3!'(## )!%')!### 3!'(##
Mar "%! "#$ 3!3'$# 3!''## 3!3'$# 3!'## $!$)!(## 3!'##
Mar ")! "#$ 3!$### 3!$### 3!3'$# 3!3'$# (!#$#!"## 3!3'$#
Mar "$! "#$ 3!$(## 3!)## 3!$"## 3!$"## )!'#!## 3!$"##
Mar "'! "#$ 3!$## 3!)3## 3!$## 3!)"$# )!('!$## 3!)"$#
Mar "3! "#$ 3!)3$# 3!)$## 3!$$# 3!$(## $!(#)!3## 3!$(##
Mar "#! "#$ 3!)%$# 3!)## 3!)"$# 3!)'## (!)#!$## 3!)'##
Mar (! "#$ 3!)$## 3!%"## 3!)'## 3!)$# (!((!)## 3!)$#
Mar ! "#$ 3!)$## 3!))$# 3!)"## 3!)"## %!###!)## 3!)"##
Mar %! "#$ 3!)"## 3!))$# 3!$$# 3!)$## )!$%!%## 3!)$##
Mar )! "#$ 3!%### 3!%### 3!)### 3!)"## )!'()!## 3!)"##
Mar 3! "#$ 3!%)## 3!%%$# 3!%### 3!%### )!"3!3## 3!%###
Mar "! "#$ 3!%%## 3!%(## 3!%## 3!%$$# #!#"!(## 3!%$$#
Mar ! "#$ 3!%$## 3!%## 3!%#$# 3!%%## $!"%)!### 3!%%##
Mar #! "#$ 3!%%$# 3!%## 3!%'$# 3!%%## !'!## 3!%%##
Mar (! "#$ 3!### 3!### 3!%)$# 3!%%$# !'($!3## 3!%%$#
Mar )! "#$ 3!%## 3!"$# 3!%## 3!"## $!$$(!(## 3!"##
Mar $! "#$ 3!%($# 3!3## 3!%($# 3!%($# '!'!"## 3!%($#
Mar '! "#$ 3!%## 3!### 3!%%$# 3!### 3!#(#!"## 3!###
Mar 3! "#$ 3!## 3!3## 3!%(## 3!%($# %!)$!3## 3!%($#
Mar "! "#$ 3!%$# 3!3## 3!%$# 3!3## '!"!3## 3!3##
+e, "%! "#$ 3!%($# 3!"$# 3!%$# 3!%$# )!#'$!## 3!%$#
+e, ")! "#$ 3!#$# 3!3$# 3!### 3!"$# '!)(!"## 3!"$#
+e, "$! "#$ 3!"## 3!3## 3!#$# 3!3## 3!$)$!)## 3!3##
+e, "'! "#$ 3!%(## 3!## 3!%)$# 3!## (!$3)!### 3!##
+e, "3! "#$ 3!%$# 3!$# 3!%$# 3!$# $!"'!## 3!$#
+e, "#! "#$ 3!#$# 3!'$# 3!%## 3!%$# )!(3!## 3!%$#
+e, (! "#$ 3!$# 3!$# 3!$# 3!$# # 3!$#
+e, ! "#$ 3!### 3!'$# 3!### 3!$# )!#)!### 3!$#
+e, %! "#$ 3!## 3!'## 3!## 3!"$# '!("!### 3!"$#
+e, )! "#$ 3!'## 3!)## 3!#$# 3!3$# "!$"(!$## 3!3$#+e, 3! "#$ 3!)## 3!)$# 3!"$# 3!)## '!"'3!### 3!)##
+e, "! "#$ 3!### 3!$$# 3!### 3!$## )!$'!## 3!$##
+e, ! "#$ 3!$$# 3!)$# 3!%## 3!%$# %!$"(!%## 3!%$#
+e, #! "#$ 3!(### 3!(### 3!3## 3!$$# 3!))%!'## 3!$$#
+e, (! "#$ 3!("$# 3!("$# 3!$$# 3!$# 3!'##!## 3!$#
+e, )! "#$ 3!## 3!("$# 3!)## 3!("$# !()3!## 3!("$#
7/24/2019 Eva Dan Per 30juni2015
16/77
+e, $! "#$ 3!%## 3!)## 3!%%$# 3!)## )!)'!## 3!)##
+e, '! "#$ 3!## 3!$# 3!%'## 3!%## "'!$$!%## 3!%##
+e, 3! "#$ 3!### 3!'$# 3!%## 3!%## )!)(!%## 3!%##
+e, "! "#$ 3!(### 3!(### 3!%## 3!%## ""!()!## 3!%##
Jan 3#! "#$ 3!(%$# 3!(%$# 3!(### 3!($$# '!)#(!## 3!($$#
Jan "(! "#$ 3!(3## 3!(%$# 3!(## 3!($## )!33!$## 3!($##
Jan "! "#$ '!#### '!#### 3!(%$# 3!($# )!""!%## 3!($#
Jan "%! "#$ 3!()## '!#"$# 3!()## '!#"$# $!%$'!### '!#"$#
Jan ")! "#$ '!#### '!##$# 3!('## '!#### !)(!%## '!####
Jan "3! "#$ 3!('## '!#$# 3!('## '!### (!###!'## '!###
Jan ""! "#$ 3!$## 3!("$# 3!3$# 3!("$# '!'''!)## 3!("$#
Jan "! "#$ 3!$## 3!$## 3!### 3!3$# '!('3!(## 3!3$#
Jan "#! "#$ 3!%(## 3!"## 3!%)## 3!"## '!(%!"## 3!"##
Jan (! "#$ 3!'## 3!$## 3!%3## 3!%(## 3!"#)!## 3!%(##
Jan )! "#$ 3!)## 3!)## 3!### 3!#$# '!'%(!"## 3!#$#
Jan $! "#$ 3!)## 3!$# 3!"## 3!)## 3!#'!(## 3!)##
Jan '! "#$ 3!(### 3!('## 3!'$# 3!'$# #!$"!)## 3!'$#
Jan 3! "#$ 3!"$# 3!($# 3!"$# 3!($# (!%""!%## 3!($#
Jan "! "#$ 3!"$# 3!'$# 3!## 3!"$# %!"')!'## 3!"$#
Jan (! "#$ 3!## 3!'## 3!### 3!#$# !'"!$## 3!#$#
Jan ! "#$ 3!$## 3!)$# 3!### 3!### (!!)## 3!###
Jan %! "#$ 3!%'$# 3!'$# 3!%'## 3!'## !#'%!$## 3!'##Jan )! "#$ 3!%%$# 3!%($# 3!%"$# 3!%$## )!%#!%## 3!%$##
Jan $! "#$ 3!%## 3!### 3!%)$# 3!%$# )!#$!(## 3!%$#
Jan "! "#$ 3!### 3!### 3!%)$# 3!### 3!'#"!'## 3!###
Jan ! "#$ 3!%## 3!%## 3!%## 3!%## # 3!%##
7/24/2019 Eva Dan Per 30juni2015
17/77
Close
3$'$
3'(#
3'#
33'$
3$"#
3)"$
3$(#
3)'#
3)$
3)"#
3)$#
3)"#
3%##
3%$$
3%%#
3%%#
3%%$
3"#
3%($
3##
3%($
33#
3%$
3"$
33#
3#
3$
3%$
3$
3$
3"$
33$3)#
3$#
3%$
3$$
3$
3("$
Charoen Pokphand Indonesia Tbk(CPIN.JK)
-Jakarta
7/24/2019 Eva Dan Per 30juni2015
18/77
3)#
3%#
3%#
3%#
3($$
3($#
3($
'#"$
'###
'##
3("$
33$
3"#
3%(#
3#$
3)#
3'$
3($
3"$
3#$
3##
3'#3%$#
3%$
3##
3%#
7/24/2019 Eva Dan Per 30juni2015
19/77
Date Open High Low Close Volume Adj Close*
Mar 3! "#$ '#!$### '#!$### 3(!)$## 3(!)$# 3!)''!## 3(!)$##
Mar 3#! "#$ 3(!'### 3(!(### 3(!'### 3(!)$## !$#!### 3(!)$##
Mar "%! "#$ 3!%### 3(!'### 3!%### 3(!### !%""!### 3(!###
Mar ")! "#$ 3!%$## 3(!#%$# 3!$### 3!$### !'%)!$## 3!$###
Mar "$! "#$ 3!%$## 3!(### 3!%### 3!"$# "!#''!$## 3!"$#
Mar "'! "#$ 3!)$## 3(!#### 3!)"$# 3!(### "!#('!## 3!(###
Mar "3! "#$ 3!3"$# 3!### 3!3"$# 3!)"$# (3"&$ 3!)"$#
Mar "#! "#$ 3!3### 3!'%$# 3!#%$# 3!3### "!3!## 3!3###
Mar (! "#$ 3!#### 3!$### 3!#### 3!3### !$%!"## 3!3###
Mar ! "#$ 3!($## 3!($## 3%!$### 3%!$### "!)!"## 3%!$###
Mar %! "#$ 3(!$%$# 3(!$## 3!%$# 3(!#### !3)!%## 3(!####
Mar )! "#$ 3(!%$# 3(!%$# 3(!$### 3(!$%$# !$3"!### 3(!$%$#
Mar 3! "#$ 3(!### '#!"$# 3(!$### 3(!%$# !$3!3## 3(!%$#
Mar "! "#$ 3!%$## 3(!"$# 3!$### 3(!"$# "!3)#!## 3(!"$#
Mar ! "#$ 3%!$### 3!%$## 3%!### 3!%$## 3!'$3!'## 3!%$##
Mar #! "#$ 3%!3### 3%!### 3)!$"$# 3%!### "!"'!)## 3%!###
Mar (! "#$ 3%!$### 3%!$### 3%!#$## 3%!$### "!3!3## 3%!$###
Mar )! "#$ 3)!$### 3%!### 3)!3$## 3%!### "!'%!### 3%!###
Mar $! "#$ 3)!"$## 3)!%"$# 3)!### 3)!"$## !'"!"## 3)!"$##
Mar '! "#$ 3)!"### 3)!3$## 3)!#$## 3)!### )") 3)!###
Mar 3! "#$ 3)!"$## 3)!)$## 3)!#%$# 3)!#%$# !')!### 3)!#%$#
Mar "! "#$ 3)!#### 3)!$### 3$!%$## 3)!'### !"#3!%## 3)!'###
+e, "%! "#$ 3)!"$# 3)!'"$# 3)!#### 3)!#### !(('!"## 3)!####
+e, ")! "#$ 3)!$## 3)!)$## 3$!%"$# 3)!$### !%'%!3## 3)!$###
+e, "$! "#$ 3)!### 3)!3$## 3)!#"$# 3)!3$## !3"#!### 3)!3$##
+e, "'! "#$ 3)!#### 3)!#$## 3$!%### 3)!#"$# !33!## 3)!#"$#+e, "3! "#$ 3$!'### 3)!### 3$!'### 3)!#$## !"#!'## 3)!#$##
+e, "#! "#$ 3$!$### 3$!### 3$!3### 3$!3"$# !33!$## 3$!3"$#
+e, (! "#$ 3$!$### 3$!$### 3$!$### 3$!$### # 3$!$###
+e, ! "#$ 3$!(### 3)!#### 3$!$### 3$!$### !#3!(## 3$!$###
+e, %! "#$ 3$!)### 3$!(### 3$!3$## 3$!(### #%&$ 3$!(###
+e, )! "#$ 3)!'"$# 3)!'"$# 3$!### 3$!### !$"!## 3$!###
+e, 3! "#$ 3$!### 3)!'### 3$!'### 3)!3"$# !#(!)## 3)!3"$#
+e, "! "#$ 3$!)%$# 3$!)%$# 3$!"### 3$!)%$# ((3& 3$!)%$#
7/24/2019 Eva Dan Per 30juni2015
20/77
+e, ! "#$ 3)!#### 3)!#### 3$!$%$# 3$!)%$# !"%#!3## 3$!)%$#
+e, #! "#$ 3)!"$# 3)!)%$# 3$!$### 3$!$### !%(#!(## 3$!$###
+e, (! "#$ 3)!(### 3)!(### 3)!#### 3)!"$# %""&3 3)!"$#
+e, )! "#$ 3$!#### 3%!#### 3$!#### 3)!)$## "!3)!"## 3)!)$##
+e, $! "#$ 3)!#### 3)!#### 3'!$## 3$!"$## "!(3!)## 3$!"$##
+e, '! "#$ 3)!3$## 3)!$### 3)!3"$# 3)!'### !)'$!(## 3)!'###
+e, 3! "#$ 3)!### 3)!$### 3)!### 3)!3%$# $(#&$ 3)!3%$#
+e, "! "#$ 3)!#### 3)!)%$# 3$!%$## 3)!%$# !'(!3## 3)!%$#
Jan 3#! "#$ 3$!)### 3$!(### 3$!$### 3$!"$# !())!'## 3$!"$#
Jan "(! "#$ 3$!)### 3$!)$## 3$!"$# 3$!3%$# !#'3!%## 3$!3%$#
Jan "! "#$ 3$!$### 3$!%### 3$!""$# 3$!$### !#3(!$## 3$!$###
Jan "%! "#$ 3$!$### 3$!)"$# 3'!"$# 3$!$"$# !%!(## 3$!$"$#
Jan ")! "#$ 3)!### 3)!### 3'!"$# 3$!$### 3!$%3!%## 3$!$###
Jan "3! "#$ 3)!#$## 3)!"%$# 3$!### 3)!"### "!3"(!%## 3)!"###
Jan ""! "#$ 3$!#### 3)!#### 3$!#### 3$!### !3#3!## 3$!###
Jan "! "#$ 3'!"### 3$!($## 3'!"### 3$!($## "!(!### 3$!($##
Jan "#! "#$ 33!)%$# 3'!"### 33!)%$# 3'!"### "!$3#!3## 3'!"###Jan (! "#$ 33!$### 3'!#### 33!'### 3'!#### !#$$!## 3'!####
Jan )! "#$ 3"!(%$# 3'!#### 3"!)$## 33!$### (%&' 33!$###
Jan $! "#$ 3"!%"$# 33!#### 3"!)$## 3"!%"$# 3") 3"!%"$#
Jan '! "#$ 33!""$# 33!"$## 3"!)$## 3"!)$## (%&" 3"!)$##
Jan 3! "#$ 3"!)### 33!### 3"!'%$# 33!#### !('!## 33!####
Jan "! "#$ 3"!%$# 3"!(### 3"!### 3"!### !"")!## 3"!###
Jan (! "#$ 33!### 33!'$## 3"!(%$# 33!""$# "!#%!### 33!""$#
Jan ! "#$ 33!### 33!'$## 33!### 33!3%$# "!)$'!(## 33!3%$#
Jan %! "#$ 3"!$### 33!%### 3"!$### 33!"$# "!(#!'## 33!"$#
Jan )! "#$ 3"!3### 3"!$### 3"!$## 3"!'%$# !'##!%## 3"!'%$#
Jan $! "#$ 3"!'%$# 3"!$"$# 3"!"%$# 3"!'%$# !%)!'## 3"!'%$#
Jan "! "#$ 3"!3### 3"!)"$# 3"!"%$# 3"!$"$# %))&( 3"!$"$#
Jan ! "#$ 3"!3### 3"!3### 3"!3### 3"!3### # 3"!3###
7/24/2019 Eva Dan Per 30juni2015
21/77
Unilever Indonesia Tbk. (UN!.JK)
'-Apr-$ %&$#
%-Mar-$ %&$#
%-+e,-$ %&$#
$-Jan-$ %&%$
-Jakarta
/(anala i
/(anala i
/(anala i
/(anala i
http://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_172915.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171715.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171215.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_170515.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_170515.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171215.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171715.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_172915.aspx7/24/2019 Eva Dan Per 30juni2015
22/77
7/24/2019 Eva Dan Per 30juni2015
23/77
Tanggal B+ Rate
'-Apr-$ %&$#
%-Mar-$ %&$#
%-+e,-$ %&$#
$-Jan-$ %&%$
SiaranPers
/(anala ia
/(anala ia
/(anala ia
/(anala ia
http://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_172915.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171715.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171215.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_170515.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_170515.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171215.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_171715.aspxhttp://www.bi.go.id/id/ruang-media/siaran-pers/Pages/sp_172915.aspx7/24/2019 Eva Dan Per 30juni2015
24/77
Date Open High Low Close Volume Adj Close*
Mar 3! "#$ $!'(#&( $!$&)% $!''$ $!$&)% '!)#!()3!)## $!$&)%
Mar 3#! "#$ $!'$&" $!'$(&%$ $!'&(% $!'3&)) '!$'$!$$#!### $!'3&))
Mar "%! "#$ $!3$"&%' $!3(%&' $!3$#&'% $!3()&$ 3!")3!$(!)## $!3()&$
Mar ")! "#$ $!3" $!'3&"( $!3)&)% $!3) '!)%%!%$!"## $!3)
Mar "$! "#$ $!'3%&%' $!''#&'$ $!3()&' $!'#$&'( $!#)!#"!### $!'#$&'(
Mar "'! "#$ $!''#&$( $!'$%&($ $!'3'&') $!''%&)$ 3!!)%"!### $!''%&)$
Mar "3! "#$ $!'$$& $!')%&(' $!'3% $!'3% $!3!#(!"## $!'3%
Mar "#! "#$ $!'33&$ $!'$3&)( $!'"3&" $!''3) $!)!3!)## $!''3)
Mar (! "#$ $!''$% $!')&3# $!''' $!'$3&$ '!%3'!$')!### $!'$3&$
Mar ! "#$ $!'"$& $!'3$' $!'"&() $!'3&$ '!%!))!## $!'3&$
Mar %! "#$ $!'$"&3 $!')'" $!'3 $!'3(&$ '!(#!'$!"## $!'3(&$
Mar )! "#$ $!'$&'% $!''(&(' $!'$&'% $!'3$&"% 3!$'"!'$!"## $!'3$&"%
Mar 3! "#$ $!'$%&(' $!')"&$( $!'"# $!'")&'% '!#%!3(3!)## $!'")&'%
Mar "! "#$ $!'&( $!''(&)# $!'%&)# $!'3(&3 '!3)!))"!'## $!'3(&3
Mar ! "#$ $!'3&33 $!'3(&") $!'#$&(' $!'(&$% $!"""!"!)## $!'(&$%
Mar #! "#$ $!'3%&3 $!'%&" $!'#%&$% $!')"&(3 '!)%(!)#(!)## $!')"&(3
Mar (! "#$ $!'3&) $!'$# $!'"'&($ $!'''&)3 '!#%3!3'!### $!'''&)3
Mar )! "#$ $!')%&$ $!$'&%( $!')#&( $!$'&%( '!"'%!'$)!### $!$'&%(
Mar $! "#$ $!'$%&(# $!'%)&)3 $!'$#&($ $!'$#&($ '!#!#!### $!'$#&($
Mar '! "#$ $!'%%&" $!''&) $!'3$&'' $!'') 3!')!#$(!"## $!'')
Mar 3! "#$ $!'%(&)" $!'((&%% $!'%"&$% $!'%'&)" '!)!#(!)## $!'%'&)"
Mar "! "#$ $!'$"&3 $!'%%&3 $!'$&$% $!'%%&3 '!$)!3(!"## $!'%%&3
+e, "%! "#$ $!'$$&"3 $!')'&"" $!''&' $!'$#&"( '!3#)!#$(!"## $!'$#&"(
7/24/2019 Eva Dan Per 30juni2015
25/77
+e, ")! "#$ $!'"(&' $!'$(% $!'"(&' $!'$' '!"'!)!)## $!'$'
+e, "$! "#$ $!'")&"3 $!''&)( $!'"$&(# $!''$& '!%()!3#!'## $!''$&
+e, "'! "#$ $!3((&)) $!'""&'' $!3(%&% $!'%&3 '!#$%!'3'!'## $!'%&3
+e, "3! "#$ $!'#(&(' $!'&$ $!3%&3 $!'#3&" 3!"%!'"%!"## $!'#3&"
+e, "#! "#$ $!3((&'3 $!'"%&3 $!3(&3$ $!'## '!#'!3#!## $!'##
+e, ! "#$ $!3%"&%$ $!'$&3 $!3%"&%$ $!3(#&'$ $!#"!$"!## $!3(#&'$
+e, %! "#$ $!3"$&) $!3'"&(" $!3(&') $!33%&$# 3!3)3!#"%!"## $!33%&$#
+e, )! "#$ $!3%%&(% $!3'" $!3"#&'# $!3"$&$# 3!'")!#'!### $!3"$&$#
+e, 3! "#$ $!3)3&( $!3#&' $!3$"&($ $!3%'&% 3!$%#!((!"## $!3%'&%
+e, "! "#$ $!3'") $!3')&' $!3"#&"' $!3'3&' '!'#!'!'## $!3'3&'
+e, ! "#$ $!33)&)) $!3'$ $!3"%&( $!33)&$" '!$)3!#%!### $!33)&$"
+e, #! "#$ $!3$3& $!3)"&$% $!3# $!3"&'% '!""!$'#!'## $!3"&'%
+e, (! "#$ $!3'&%) $!3%$( $!333&"3 $!3'&'% '!#'3!%!)## $!3'&'%
+e, )! "#$ $!"(%&3$ $!3'"&$" $!"()&)# $!3'"&$" '!$(!"!'## $!3'"&$"
+e, $! "#$ $!3#(&3 $!3'&"( $!"$'' $!"%(&(# 3!(!'##!### $!"%(&(#
+e, '! "#$ $!3$&'$ $!3'&' $!"(&" $!3$&" $!(%!)3'!### $!3$&"
+e, 3! "#$ $!"%&)" $!3#& $!"") $!"(&%" '!3(!)('!'## $!"(&%"
+e, "! "#$ $!"%%&$ $!"(&' $!"$%&" $!"%)&"' 3!")!)#!'## $!"%)&"'
Jan 3#! "#$ $!"(#&3( $!"(&') $!"&$ $!"(&'# 3!"(!)!)## $!"(&'#
Jan "(! "#$ $!")3&$' $!"))&(( $!"$3&'$ $!")"&%" 3!"'!''"!'## $!")"&%"
Jan "! "#$ $!"%"&"" $!"%(&( $!")3&$' $!")&$ '!3%!'!'## $!")&$
Jan "%! "#$ $!"$'&') $!"%%&$ $!"'3&%$ $!"%%&$ 3!(#(!3$!"## $!"%%&$
Jan ")! "#$ $!3#"&)' $!3#(&$" $!"#&'" $!")#" '!)"3!3$!"## $!")#"
Jan "3! "#$ $!"& $!3"$' $!"& $!3"3& $!((%!##!### $!3"3&
Jan ""! "#$ $!"$&)' $!")%&$% $!"$ $!"$3& $!$3!"')!'## $!"$3&
Jan "! "#$ $!%)&3$ $!"$&"% $!)'&3# $!"$&"% 3!$3!$!'## $!"$&"%
Jan "#! "#$ $!$'&3% $!))( $!"& $!))( '!$!3(!)## $!))(
7/24/2019 Eva Dan Per 30juni2015
26/77
Jan (! "#$ $!$"&) $!%&) $!3"&% $!$"( '!3'%!("!)## $!$"(
Jan )! "#$ $!" $!"#'&'( $!'&3 $!'&3 '!'!#%!)## $!'&3
Jan $! "#$ $!#&'3 $!(3&() $!) $!&% $!'!##!## $!&%
Jan '! "#$ $!"%&"# $!""$" $!$(&)% $!$(&)% )!3(%!"'#!### $!$(&)%
Jan 3! "#$ $!((&(' $!"%&"" $!(%( $!"'&3) %!"("!"(!)## $!"'&3)
Jan "! "#$ $!"#"&%$ $!""#&"$ $!3&" $!%&(3 '!%))!(#!### $!%&(3
Jan (! "#$ $!"")&( $!"'#&"' $!""&" $!")&)% %!3(3!#'#!### $!")&)%
Jan ! "#$ $!"&'# $!"3#& $!"#&(( $!"&3 )!()!3#!)## $!"&3
Jan %! "#$ $!%$&$$ $!"#%&3 $!%' $!"#%&" %!"#!3(!"## $!"#%&"
Jan )! "#$ $!)&"# $!(' $!)() $!)() $!$!)'(!)## $!)()
Jan $! "#$ $!""(&) $!"33&)) $!"#)&"( $!""## '!''!)#"!### $!""##
Jan "! "#$ $!"33 $!"'%&(' $!"3#&%$ $!"'"&%% 3!3!3##!### $!"'"&%%
7/24/2019 Eva Dan Per 30juni2015
27/77
Close
551!$"
5%3!$$
53#$!5
53$!!
5%05%#
5%%"$5
5%3"1
5%%30$
5%53!5
5%1315
5%3#15
5%352"
5%2$%"
5%3#!3
5%1#5"
5%$2#3
5%%%$3
551%"#
5%50#5
5%%!0$
5%"%$2
5%""!3
5%502#
Co"posi#eInde$
(%JK&')
-Jakarta
7/24/2019 Eva Dan Per 30juni2015
28/77
5%5%!
5%%511
5%1"31
5%032!
5%001
53#0%5
533"5
53255
53"%1"
53%3%1
533$52
5321%"
53%!%"
53%252
52"##
53152!
52#1"2
52"$2%
52!#%
52$2"2
52$!!5
52""15
52$002
5323!!
52531!
52152"
51$$0#
7/24/2019 Eva Dan Per 30juni2015
29/77
51520#
51%!3!
51!!"1
515#$"
521%3$
51!"#3
521$$"
5211!3
520"12
51$#0$
5220
52%2""
7/24/2019 Eva Dan Per 30juni2015
30/77
./D01 HA2A 4AHAM A56/A/
a#e Close !"Mar 3! "#$ $!$&)% ## -
Mar 3#! "#$ $!'3&)) -# -#''(
Mar "%! "#$ $!3()&$ -'& -##%)
Mar ")! "#$ $!3) -"$ -##$(%
Mar "$! "#$ $!'#$&'( 3)&)( ##)3'
Mar "'! "#$ $!''%&)$ '"&) ##%%((
Mar "3! "#$ $!'3% -#&$$ -##(3%
Mar "#! "#$ $!''3) $&() ###()
Mar (! "#$ $!'$3&$ #&%( ##("
Mar ! "#$ $!'3&$ -'#&%# -##%')3
Mar %! "#$ $!'3(&$ ")# ##'#3
Mar )! "#$ $!'3$&"% -3& -###%3
Mar 3! "#$ $!'")&'% - -##)(
Mar "! "#$ $!'3(&3 3&3) ##"')"
Mar ! "#$ $!'(&$% -"#&") -##3%"'
Mar #! "#$ $!')"&(3 '3&3) ####
Mar (! "#$ $!'''&)3 -&3# -##33$#
Mar )! "#$ $!$'&%( %#&) #")
Mar $! "#$ $!'$#&($ -)3&' -#$%)
Mar '! "#$ $!'') -"&( -###$3#
Mar 3! "#$ $!'%'&)" ")&$) ##'%$
Mar "! "#$ $!'%%&3 3&" ###$)
+e, "%! "#$ $!'$#&"( -"%&$' -##$#"
+e, ")! "#$ $!'$' '&$ ###"%
+e, "$! "#$ $!''$& -(&)( -##%%)
+e, "'! "#$ $!'%&3 -"% -##$#$
+e, "3! "#$ $!'#3&" -' -##"$(#
+e, "#! "#$ $!'## -3& -###$(
+e, ! "#$ $!3(#&'$ -(&)$ -##%%
+e, %! "#$ $!33%&$# -$"&($ -##("3
+e, )! "#$ $!3"$&$# -"# -##""'
+e, 3! "#$ $!3%'&% '&)% ##(3(
+e, "! "#$ $!3'3&' -3#&%) -##$%"'
+e, ! "#$ $!33)&$" -)&( -##"(
+e, #! "#$ $!3"&'% -$$ -##""#
+e, (! "#$ $!3'&'% "%# ##$#%'
+e, )! "#$ $!3'"&$" -$&($ -##"
+e, $! "#$ $!"%(&(# -)"&)" -#%"
+e, '! "#$ $!3$&" 3$&3 ##)%#
+e, 3! "#$ $!"(&%" -"3&$) -##''33
+e, "! "#$ $!"%)&"' -$&' -##"("$
Jan 3#! "#$ $!"(&'# 3&) ##"'('
Jan "(! "#$ $!")"&%" -")&) -##$#''Jan "! "#$ $!")&$ )&3 ##)$
Jan "% "#$ $ "%% $ 3# # ##$%$
7/24/2019 Eva Dan Per 30juni2015
31/77
a#e Close !"Jan ")! "#$ $!")#" -%&3 -##3"')
Jan "3! "#$ $!3"3& )3&) #"'
Jan ""! "#$ $!"$3& -%#&%# -#"#
Jan "! "#$ $!"$&"% -3%&( -##%"%
Jan "#! "#$ $!))( -'(& -##('3#
Jan (! "#$ $!$"( -'# -##"%#
Jan )! "#$ $!'&3 -3&% -###%"#
Jan $! "#$ $!&% '#&33 ##%3'
Jan '! "#$ $!$(&)% -"(' -##$$(%
Jan 3! "#$ $!"'&3) $'&)( ##)##
Jan "! "#$ $!%&(3 -")&'3 -##$#)(
Jan (! "#$ $!")&)% "&%' ##$$'#
Jan ! "#$ $!"&3 -'&' -###("
Jan %! "#$ $!"#%&" -'&% -###(#'
Jan )! "#$ $!)() -3) -##%3#(
Jan $! "#$ $!""## $#&(' ##($$
Jan "! "#$ $!"'"&%% ""&%% ##'3)"
7otal 8 *.*+**,
2ata-rata 8 *.***-
7/24/2019 Eva Dan Per 30juni2015
32/77
./D01 HA2A 4AHAM A56/A/
a#e Close !" !/Mar 3! "#$ $!$&)% ## - -
Mar 3#! "#$ $!'3&)) -# -#''( ###""
Mar "%! "#$ $!3()&$ -'& -##%) ###""
Mar ")! "#$ $!3) -"$ -##$(% ###""
Mar "$! "#$ $!'#$&'( 3)&)( ##)3' ###""
Mar "'! "#$ $!''%&)$ '"&) ##%%(( ###""
Mar "3! "#$ $!'3% -#&$$ -##(3% ###""
Mar "#! "#$ $!''3) $&() ###() ###""
Mar (! "#$ $!'$3&$ #&%( ##(" ###""
Mar ! "#$ $!'3&$ -'#&%# -##%')3 ###""
Mar %! "#$ $!'3(&$ ")# ##'#3 ###""
Mar )! "#$ $!'3$&"% -3& -###%3 ###""
Mar 3! "#$ $!'")&'% - -##)( ###""
Mar "! "#$ $!'3(&3 3&3) ##"')" ###""
Mar ! "#$ $!'(&$% -"#&") -##3%"' ###""
Mar #! "#$ $!')"&(3 '3&3) #### ###""
Mar (! "#$ $!'''&)3 -&3# -##33$# ###""
Mar )! "#$ $!$'&%( %#&) #") ###""
Mar $! "#$ $!'$#&($ -)3&' -#$%) ###""
Mar '! "#$ $!'') -"&( -###$3# ###""
Mar 3! "#$ $!'%'&)" ")&$) ##'%$ ###""
Mar "! "#$ $!'%%&3 3&" ###$) ###""
+e, "%! "#$ $!'$#&"( -"%&$' -##$#" ###""
+e, ")! "#$ $!'$' '&$ ###"% ###""
+e, "$! "#$ $!''$& -(&)( -##%%) ###""
+e, "'! "#$ $!'%&3 -"% -##$#$ ###""
+e, "3! "#$ $!'#3&" -' -##"$(# ###""
+e, "#! "#$ $!'## -3& -###$( ###""
+e, ! "#$ $!3(#&'$ -(&)$ -##%% ###""
+e, %! "#$ $!33%&$# -$"&($ -##("3 ###""
+e, )! "#$ $!3"$&$# -"# -##""' ###""
+e, 3! "#$ $!3%'&% '&)% ##(3( ###""
+e, "! "#$ $!3'3&' -3#&%) -##$%"' ###""
+e, ! "#$ $!33)&$" -)&( -##"( ###""
+e, #! "#$ $!3"&'% -$$ -##""# ###""
+e, (! "#$ $!3'&'% "%# ##$#%' ###""
+e, )! "#$ $!3'"&$" -$&($ -##" ###""
+e, $! "#$ $!"%(&(# -)"&)" -#%" ###""
+e, '! "#$ $!3$&" 3$&3 ##)%# ###""
+e, 3! "#$ $!"(&%" -"3&$) -##''33 ###""
+e, "! "#$ $!"%)&"' -$&' -##"("$ ###""
Jan 3#! "#$ $!"(&'# 3&) ##"'(' ###""
Jan "(! "#$ $!")"&%" -")&) -##$#'' ###""Jan "! "#$ $!")&$ )&3 ##)$ ###""
Jan "% "#$ $ "%% $ 3# # ##$%$ # ###""
7/24/2019 Eva Dan Per 30juni2015
33/77
a#e Close !" !/Jan ")! "#$ $!")#" -%&3 -##3"') ###""
Jan "3! "#$ $!3"3& )3&) #"' ###""
Jan ""! "#$ $!"$3& -%#&%# -#"# ###""
Jan "! "#$ $!"$&"% -3%&( -##%"% ###""
Jan "#! "#$ $!))( -'(& -##('3# ###""
Jan (! "#$ $!$"( -'# -##"%# ###""
Jan )! "#$ $!'&3 -3&% -###%"# ###""
Jan $! "#$ $!&% '#&33 ##%3' ###""
Jan '! "#$ $!$(&)% -"(' -##$$(% ###""
Jan 3! "#$ $!"'&3) $'&)( ##)## ###""
Jan "! "#$ $!%&(3 -")&'3 -##$#)( ###""
Jan (! "#$ $!")&)% "&%' ##$$'# ###""
Jan ! "#$ $!"&3 -'&' -###(" ###""
Jan %! "#$ $!"#%&" -'&% -###(#' ###""
Jan )! "#$ $!)() -3) -##%3#( ###""
Jan $! "#$ $!""## $#&(' ##($$ ###""
Jan "! "#$ $!"'"&%% ""&%% ##'3)" ###""
7otal 8 *.*+**,
2ata-rata 8 *.***-
7/24/2019 Eva Dan Per 30juni2015
34/77
2arga &aha" Gajah Tunggal Tbk. (GJTL.JK)
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)
Mar 3! "#$ !3"$
Mar 3#! "#$ !"$ -##( -#''( ###"" -##'## -#'%#
Mar "%! "#$ !")# -#('$$ -##%) ###"" -#())% -##%((
Mar ")! "#$ !"$# -##%(3% -##$(% ###"" -##' -##$'#(
Mar "$! "#$ !")# ##### ##)3' ###"" ##%% ##))""
Mar "'! "#$ !"%$ #(#$ ##%%(( ###"" #)(3 ##%$Mar "3! "#$ !"# ##3("" -##(3% ###"" ##3%# -##"'
Mar "#! "#$ !"($ #%( ###() ###"" #$#% ###'
Mar (! "#$ !"($ ###### ##(" ###"" -###"" ##%%
Mar ! "#$ !3#$ ##%%"" -##%')3 ###"" ##%$# -##%)%'
Mar %! "#$ !3"$ #$3") ##'#3 ###"" #$' ##'$(
Mar )! "#$ !3# -#" -###%3 ###"" -#$33 -###("$
Mar 3! "#$ !3## -##%)3' -##)( ###"" -##%'$ -##3
Mar "! "#$ !"$$ -#')$ ##"')" ###"" -#'"% ##""$#
Mar ! "#$ !"$# -##3(' -##3%"' ###"" -##'() -##3(3)
Mar #! "#$ !"%$ #"#### #### ###"" #(% ##%%(
Mar (! "#$ !3## #()# -##33$# ###"" #(3() -##3$)"
Mar )! "#$ !33$ #")("3 #") ###"" #")% #")%'
Mar $! "#$ !3'# ##3%'$ -#$%) ###"" ##3$3' -#%Mar '! "#$ !3"$ -#(' -###$3# ###"" -#'#) -###%'"
Mar 3! "#$ !33$ ##%$'% ##'%$ ###"" ##%33$ ##'))3
Mar "! "#$ !3)# #%"% ###$) ###"" #$$ ###3%$
+e, "%! "#$ !'## #"('" -##$#" ###"" #"("## -##$"3(
+e, ")! "#$ !3# -#'") ###"% ###"" -#''( ###))
+e, "$! "#$ !3)# -#''(3 -##%%) ###"" -#'%#$ -##(
+e, "'! "#$ !3"# -#"('" -##$#$ ###"" -#"()"' -##$3%
7/24/2019 Eva Dan Per 30juni2015
35/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)+e, "3! "#$ !3# -##%$%) -##"$(# ###"" -##%% -##"#"
+e, "#! "#$ !3)# #) -###$( ###"" #%($) -#####
+e, (! "#$ !3'# -#'%#) -##%% ###"" -#'( -##(((
+e, ! "#$ !3'# ###### -##("3 ###"" -###"" -###3$
+e, %! "#$ !3)$ #)$% -##""' ###"" #''$ -##"')#
+e, )! "#$ !'$ #))3# ##(3( ###"" #)' ##("%
+e, 3! "#$ !')$ #$33) -##$%"' ###"" #$"' -##$(3$
+e, "! "#$ !$# ##%% -##"( ###"" ##$#$ -##$#
+e, ! "#$ !$3# #"'$ -##""# ###"" ##33 -##3#3"+e, #! "#$ !$3# ###### ##$#%' ###"" -###"" ##')"
+e, (! "#$ !'$ -#"('" -##" ###"" -#"()"' -##3"'
+e, )! "#$ !'# -##33)% -#%" ###"" -##3$%( -#(33
+e, $! "#$ !'"$ -#%)" ##)%# ###"" -#%3%' ##)'(
+e, '! "#$ !'3$ ##%# -##''33 ###"" ##)#) -##')''
+e, 3! "#$ !')# #%'"" -##"("$ ###"" #%"# -##33%
+e, "! "#$ !''# -#)(( ##"'(' ###"" -#(# ##"""
Jan 3#! "#$ !')# #( -##$#'' ###"" #)%% -##$"$)
Jan "(! "#$ !''$ -##"%' ##)$ ###"" -##') ###($3
Jan "! "#$ !')# ##3 ##$%$ ###"" ##)( ##3)3
Jan "%! "#$ !'(# #"#$' -##3"') ###"" #"#33) -##3'$
Jan ")! "#$ !''$ -##"# #"' ###"" -##'3 #("(
Jan "3! "#$ !'3# -##3 -#"# ###"" -##$(" -#'("
Jan ""! "#$ !3# -#() -##%"% ###"" -#'" -##%'"
Jan "! "#$ !"%# -##$3' -##('3# ###"" -##%') -##()'"
Jan "#! "#$ !""$ -#$'33 -##"%# ###"" -#$)'$ -##"(""
Jan (! "#$ !"$# #"#'# -###%"# ###"" #"#() -###(3"
Jan )! "#$ !")# ##### ##%3' ###"" ##%% ##%)""
Jan $! "#$ !"$ #(' -##$$(% ###"" #()"( -##$#(
Jan '! "#$ !"($ ##%%" ##)## ###"" ##%$%# ##3
7/24/2019 Eva Dan Per 30juni2015
36/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)Jan 3! "#$ !"# -#$3 -##$#)( ###"" -#%($ -##$"
Jan "! "#$ !"$ ##3(#) ##$$'# ###"" ##3)(' ##$3"
Jan (! "#$ !3## #)%3 -###(" ###"" #') -##'#
Jan ! "#$ !")# -##%)( -###(#' ###"" -##( -##)
Jan %! "#$ !3## #%') -##%3#( ###"" #$3' -##%$"
Jan )! "#$ !3"# #$3$ ##($$ ###"" #$%3 ##()'3
Jan $! "#$ !3%$ #'))% ##'3)" ###"" #''$$ ##'$#
Jan "! "#$ !'## #" -#$## ###"" #%(%# -#$#"((
Jan ! "#$ !'"$ #%$% -#### ###"" #%)'$ -###"#
To#al 4 *.*-,56, *.**,-1 *.*601+ *.5176
!a#a !a#a 4 *.**57* *.**0*1 *.**7*- *.**-+
8 4
n : ;< - :; = :< 32#31!2##-00$
n : ;" - > :; ?"
$2 0000!!$ - -011%32" 00"$135
)" 000%#51 - 00130"1
005%#12$3%5 - -000!"0%31#1 00$3$1$#53"
030$#5$#50" - 00130"0$%33 02#3!!$30"%
*.70506,*05
7 89i: 9; < 8 9m - 9; : =
0000212 < -0001$03 021$%$! -021!0"1
0000212 < -00%"205
800%$##%:
7/24/2019 Eva Dan Per 30juni2015
37/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)7 89i: -00%$##% atau ,-./ 9
7/24/2019 Eva Dan Per 30juni2015
38/77
2arga &aha" Gajah Tunggal Tbk. (GJTL.JK)
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($) :3
Mar 3! "#$ !3"$
Mar 3#! "#$ !"$ -##( -#''( ###"" -##'## -#'%# ##
Mar "%! "#$ !")# -#('$$ -##%) ###"" -#())% -##%(( ##
Mar ")! "#$ !"$# -##%(3% -##$(% ###"" -##' -##$'#( ##
Mar "$! "#$ !")# ##### ##)3' ###"" ##%% ##))"" ##
Mar "'! "#$ !"%$ #(#$ ##%%(( ###"" #)(3 ##%$ ##Mar "3! "#$ !"# ##3("" -##(3% ###"" ##3%# -##"' -##
Mar "#! "#$ !"($ #%( ###() ###"" #$#% ###' ##
Mar (! "#$ !"($ ###### ##(" ###"" -###"" ##%% ##
Mar ! "#$ !3#$ ##%%"" -##%')3 ###"" ##%$# -##%)%' -##
Mar %! "#$ !3"$ #$3") ##'#3 ###"" #$' ##'$( ##
Mar )! "#$ !3# -#" -###%3 ###"" -#$33 -###("$ ##
Mar 3! "#$ !3## -##%)3' -##)( ###"" -##%'$ -##3 ##
Mar "! "#$ !"$$ -#')$ ##"')" ###"" -#'"% ##""$# -##
Mar ! "#$ !"$# -##3(' -##3%"' ###"" -##'() -##3(3) ##
Mar #! "#$ !"%$ #"#### #### ###"" #(% ##%%( ##
Mar (! "#$ !3## #()# -##33$# ###"" #(3() -##3$)" -##
Mar )! "#$ !33$ #")("3 #") ###"" #")% #")%' ##
Mar $! "#$ !3'# ##3%'$ -#$%) ###"" ##3$3' -#% -##Mar '! "#$ !3"$ -#(' -###$3# ###"" -#'#) -###%'" ##
Mar 3! "#$ !33$ ##%$'% ##'%$ ###"" ##%33$ ##'))3 ##
Mar "! "#$ !3)# #%"% ###$) ###"" #$$ ###3%$ ##
+e, "%! "#$ !'## #"('" -##$#" ###"" #"("## -##$"3( -##
+e, ")! "#$ !3# -#'") ###"% ###"" -#''( ###)) -##
+e, "$! "#$ !3)# -#''(3 -##%%) ###"" -#'%#$ -##( ##
+e, "'! "#$ !3"# -#"('" -##$#$ ###"" -#"()"' -##$3% ##
7/24/2019 Eva Dan Per 30juni2015
39/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($) :3+e, "3! "#$ !3# -##%$%) -##"$(# ###"" -##%% -##"#" ##
+e, "#! "#$ !3)# #) -###$( ###"" #%($) -##### -##
+e, (! "#$ !3'# -#'%#) -##%% ###"" -#'( -##((( ##
+e, ! "#$ !3'# ###### -##("3 ###"" -###"" -###3$ ##
+e, %! "#$ !3)$ #)$% -##""' ###"" #''$ -##"')# -##
+e, )! "#$ !'$ #))3# ##(3( ###"" #)' ##("% ##
+e, 3! "#$ !')$ #$33) -##$%"' ###"" #$"' -##$(3$ -##
+e, "! "#$ !$# ##%% -##"( ###"" ##$#$ -##$# -##
+e, ! "#$ !$3# #"'$ -##""# ###"" ##33 -##3#3" -##+e, #! "#$ !$3# ###### ##$#%' ###"" -###"" ##')" -##
+e, (! "#$ !'$ -#"('" -##" ###"" -#"()"' -##3"' ##
+e, )! "#$ !'# -##33)% -#%" ###"" -##3$%( -#(33 ##
+e, $! "#$ !'"$ -#%)" ##)%# ###"" -#%3%' ##)'( -##
+e, '! "#$ !'3$ ##%# -##''33 ###"" ##)#) -##')'' -##
+e, 3! "#$ !')# #%'"" -##"("$ ###"" #%"# -##33% -##
+e, "! "#$ !''# -#)(( ##"'(' ###"" -#(# ##""" -##
Jan 3#! "#$ !')# #( -##$#'' ###"" #)%% -##$"$) -##
Jan "(! "#$ !''$ -##"%' ##)$ ###"" -##') ###($3 -##
Jan "! "#$ !')# ##3 ##$%$ ###"" ##)( ##3)3 ##
Jan "%! "#$ !'(# #"#$' -##3"') ###"" #"#33) -##3'$ -##
Jan ")! "#$ !''$ -##"# #"' ###"" -##'3 #("( -##
Jan "3! "#$ !'3# -##3 -#"# ###"" -##$(" -#'(" ##
Jan ""! "#$ !3# -#() -##%"% ###"" -#'" -##%'" ##
Jan "! "#$ !"%# -##$3' -##('3# ###"" -##%') -##()'" ##
Jan "#! "#$ !""$ -#$'33 -##"%# ###"" -#$)'$ -##"("" ##
Jan (! "#$ !"$# #"#'# -###%"# ###"" #"#() -###(3" -##
Jan )! "#$ !")# ##### ##%3' ###"" ##%% ##%)"" ##
Jan $! "#$ !"$ #(' -##$$(% ###"" #()"( -##$#( -##
Jan '! "#$ !"($ ##%%" ##)## ###"" ##%$%# ##3 ##
7/24/2019 Eva Dan Per 30juni2015
40/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($) :3Jan 3! "#$ !"# -#$3 -##$#)( ###"" -#%($ -##$" ##
Jan "! "#$ !"$ ##3(#) ##$$'# ###"" ##3)(' ##$3" ##
Jan (! "#$ !3## #)%3 -###(" ###"" #') -##'# -##
Jan ! "#$ !")# -##%)( -###(#' ###"" -##( -##) ##
Jan %! "#$ !3## #%') -##%3#( ###"" #$3' -##%$" -##
Jan )! "#$ !3"# #$3$ ##($$ ###"" #$%3 ##()'3 ##
Jan $! "#$ !3%$ #'))% ##'3)" ###"" #''$$ ##'$# ##
Jan "! "#$ !'## #" -#$## ###"" #%(%# -#$#"(( -##
Jan ! "#$ !'"$ #%$% -#### ###"" #%)'$ -###"# -##
To#al 4 *.*-,56, *.**,-1 *.*601+ *.5176 *.**
!a#a !a#a 4 *.**57* *.**0*1 *.**7*- *.**-+ *.**
8 4
n : ;< - :; = :< 32#31!2##-00$
n : ;" - > :; ?"
$2 0000!!$ - -011%32" 00"$135 -000!"0%
)" 000%#51 - 00130"1
005%#12$3%5 - -000!"0%31#1 00$3$1$#53"
030$#5$#50" - 00130"0$%33 02#3!!$30"%
*.70506,*05
7 89i: 9; < 8 9m - 9; : =
0000212 < -0001$03 021$%$! -021!0"1 021$%$"
0000212 < -00%"205
800%$##%:
7/24/2019 Eva Dan Per 30juni2015
41/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($) :37 89i: -00%$##% atau ,-./ 9
7/24/2019 Eva Dan Per 30juni2015
42/77
2arga &aha" Charoen Pokphand Indonesia Tbk (CPIN.JK)
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)
Mar 3! "#$ 3!$'$
Mar 3#! "#$ 3!'(# -#$$$ -#''( ###"" -#$%"% -#'%#
Mar "%! "#$ 3!'# -#""("3 -##%) ###"" -#"33' -##%((
Mar ")! "#$ 3!3'$ -#(#)" -##$(% ###"" -#("%3 -##$'#(
Mar "$! "#$ 3!$"# #$"3% ##)3' ###"" #$"#$ ##))""
Mar "'! "#$ 3!)"$ #"(3# ##%%(( ###"" #"() ##%$Mar "3! "#$ 3!$(# -##()$$ -##(3% ###"" -##()% -##"'
Mar "#! "#$ 3!)'# #(" ###() ###"" #%) ###'
Mar (! "#$ 3!)$ #"3)3 ##(" ###"" #"$ ##%%
Mar ! "#$ 3!)"# -#%)3( -##%')3 ###"" -#%$ -##%)%'
Mar %! "#$ 3!)$# ##"% ##'#3 ###"" ###%$ ##'$(
Mar )! "#$ 3!)"# -##"( -###%3 ###"" -##'3 -###("$
Mar 3! "#$ 3!%## #""#(( -##)( ###"" #" -##3
Mar "! "#$ 3!%$$ #')$ ##"')" ###"" #')$3 ##""$#
Mar ! "#$ 3!%%# ##3(($ -##3%"' ###"" ##3%3 -##3(3)
Mar #! "#$ 3!%%# ###### #### ###"" -###"" ##%%(
Mar (! "#$ 3!%%$ ##3") -##33$# ###"" ##' -##3$)"
Mar )! "#$ 3!"# #(" #") ###"" #%#( #")%'
Mar $! "#$ 3!%($ -##)$'$ -#$%) ###"" -##)%$) -#%Mar '! "#$ 3!## ##3 -###$3# ###"" ###) -###%'"
Mar 3! "#$ 3!%($ -##3) ##'%$ ###"" -##$" ##'))3
Mar "! "#$ 3!3# ##(""3 ###$) ###"" ##(# ###3%$
+e, "%! "#$ 3!%$ -#%'( -##$#" ###"" -#() -##$"3(
+e, ")! "#$ 3!"$ ##$) ###"% ###"" ##3$) ###))
+e, "$! "#$ 3!3# ##3#% -##%%) ###"" ###($ -##(
+e, "'! "#$ 3!# -##$""" -##$#$ ###"" -##$'3' -##$3%
7/24/2019 Eva Dan Per 30juni2015
43/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)+e, "3! "#$ 3!$ ##3" -##"$(# ###"" ### -##"#"
+e, "#! "#$ 3!%$ -##%)' -###$( ###"" -###%) -#####
+e, (! "#$ 3!$ ##%(") -##%% ###"" ##%%' -##(((
+e, ! "#$ 3!$ ###### -##("3 ###"" -###"" -###3$
+e, %! "#$ 3!"$ ##")" -##""' ###"" ##"'#( -##"')#
+e, )! "#$ 3!3$ ##")' ##(3( ###"" ##"'#3 ##("%
+e, 3! "#$ 3!)# ##)$( -##$%"' ###"" ##)3#% -##$(3$
+e, "! "#$ 3!$# -##"$( -##"( ###"" -##"#" -##$#
+e, ! "#$ 3!%$ -#)3 -##""# ###"" -#%#($ -##3#3"+e, #! "#$ 3!$$ #'(' ##$#%' ###"" #"" ##')"
+e, (! "#$ 3!$ ##%%" -##" ###"" ##%$%# -##3"'
+e, )! "#$ 3!("$ ##"() -#%" ###"" ###' -#(33
+e, $! "#$ 3!)# -#)$) ##)%# ###"" -#)%%" ##)'(
+e, '! "#$ 3!%# -#"#%"$ -##''33 ###"" -#"#(3% -##')''
+e, 3! "#$ 3!%# ###### -##"("$ ###"" -###"" -##33%
+e, "! "#$ 3!%# ###### ##"'(' ###"" -###"" ##"""
Jan 3#! "#$ 3!($$ #')"() -##$#'' ###"" #')#' -##$"$)
Jan "(! "#$ 3!($# -##")' ##)$ ###"" -##'%) ###($3
Jan "! "#$ 3!($ ##) ##$%$ ###"" ##)'( ##3)3
Jan "%! "#$ '!#"$ ###3 -##3"') ###"" ##(") -##3'$
Jan ")! "#$ '!### -##)" #"' ###"" -##)'"3 #("(
Jan "3! "#$ '!## ##"$## -#"# ###"" ##"" -#'("
Jan ""! "#$ 3!("$ -#"(% -##%"% ###"" -#"'#( -##%'"
Jan "! "#$ 3!3$ -#""(3# -##('3# ###"" -#"3'" -##()'"
Jan "#! "#$ 3!"# -##3( -##"%# ###"" -##'"3 -##"(""
Jan (! "#$ 3!%(# -##%$3 -###%"# ###"" -###)$ -###(3"
Jan )! "#$ 3!#$ ##3($ ##%3' ###"" ##3%') ##%)""
Jan $! "#$ 3!)# #''$$ -##$$(% ###"" #'"'3 -##$#(
Jan '! "#$ 3!'$ -##3) ##)## ###"" -##'#( ##3
7/24/2019 Eva Dan Per 30juni2015
44/77
a#a Close !i !" !/ !i !/ ( 3 ) !" !/ ($)Jan 3! "#$ 3!($ ###' -##$#)( ###"" #"%(" -##$"
Jan "! "#$ 3!"$ -#%(%" ##$$'# ###"" -#' ##$3"
Jan (! "#$ 3!#$ -##$""( -###(" ###"" -##$'' -##'#
Jan ! "#$ 3!## -##3' -###(#' ###"" -##$") -##)
Jan %! "#$ 3!'# ##$") -##%3#( ###"" ##3$ -##%$"
Jan )! "#$ 3!%$# -#"3'3 ##($$ ###"" -#"3)'( ##()'3
Jan $! "#$ 3!%$ ##(333 ##'3)" ###"" ##("" ##'$#
Jan "! "#$ 3!## ##3()3 -#$## ###"" ##3%$ -#$#"((
Jan ! "#$ 3!%# -##$")3 -#### ###"" -##$'%$ -###"#
To#al 4 *.*6*,*- *.**,-1 *.*+6+05 *.5176
!a#a !a#a 4 *.**70 *.**0*1 *.***,5 *.**-+
8 4
n : ;< - :; = :hlist
#!500
5008051?: .un 12, 5@1%A+ D
7/24/2019 Eva Dan Per 30juni2015
53/77
7/24/2019 Eva Dan Per 30juni2015
54/77
/ OA+A BBH
9ACA
AEVA 201% 2013 AF DA EA 201%
AEVA LACA9 AF LACA9
EA DA A9A EA 22,0"2 1",5%2 AF AHA 55,3"1/AF 53,$5# 52,530 AF )L 25,!3"
/9DAA !1,$5! 5!,"$# AF /A.AE 5,""#
BA'A DBA'A9 D+EA 2,#%3 !%3 /DA/AA D9+A 5,35!
.+LAH AEVA LACA9 1$0,332 12#,$!% BA'A 'F +AH HA9 3,35!
.+LAH AF LACA9 #5,"03
AEVA A/
LA 9CAA 2!1,135 2%2,313 AF .AFEA /A.AF
AE+LA /'A AE $3,#50 5%,25" AF BAE B 111,352
AEVA A/ B9H 21",1!5 1!!,05$ EA +ODAL+ODAL AHA+ 300. L 120,500
AGO AHA+ 15,!00
LABA DAHA $2,"5#
.+LAH GA 1#2,1%!
3"",51" 31","%0 3##,203
7/24/2019 Eva Dan Per 30juni2015
55/77
2013 AL
CO O4 FOOD OLD
F9O /9O4
%#,$$0 F9AL AD AD+ / 1!,%3! LLF /
3,#2" B
3,503 9
1,200 A9F B4O9 A
"$,"2! A
A
"3,32!
DEAH @
120,500 - B
15,!00 BA AHA+
52,2!# +a(*et 9etu(n
1%#,$"3 Deiden ta
B(o*e( ;ees
Ha(ga tutup saham iasa
2##,"2! jumlah saham
7/24/2019 Eva Dan Per 30juni2015
56/77
LA/O9A LABA 9F
201% 2013
5!3,2!00000 3!3,1520000
32$,%000000 23!,!000000
25$,!!00000 1%%,3520000
$",5%#2000 %#,55$$000%3,$##$000 30,#3!0250
1%5,$312000 $3,!5"3"50
1$,"02!000 11,"32%000
12!,#2!%000 52,12%#"50
3!,$"!5200 15,$3"%#25
#0,2%#!!00 3$,%!"%!25
201% 2013"25? $"5?
0#! 125
1!52? 220$?
010?
025?
31!0 2150
#!,2%0,000 #!2,1%0,000
7/24/2019 Eva Dan Per 30juni2015
57/77
/ OA+A BBH
9ACA
AEVA 2013 2012 AF DA EA 2013
AEVA LACA9 AF LACA9
EA DA A9A EA 1#,0"2 15,5%2 AF AHA 5#,2%1/AF 50,$5# 51,530 AF )L 23,!3"
/9DAA "",$5! 53,"$# AF /A.AE 3,""#
BA'A DBA'A9 D+EA #%3 !%3 /DA/AA D9+A 3,35!
.+LAH AEVA LACA9 1%!,332 121,$!% BA'A 'F +AH HA9 1,35!
.+LAH AF LACA9 #1,5"3
AEVA A/
LA 9CAA 2"0,135 235,313 AF .AFEA /A.AF
AE+LA /'A AE $3,#50 5%,25" AF BAE B $#,"55
AEVA A/ B9H 20$,1!5 1!1,05$ EA +ODAL+ODAL AHA+ 300. L 120,500
AGO AHA+ 15,!00
LABA DAHA 5$,!!#
.+LAH GA 1#3,1!#
35%,51" 302,"%0 35%,51"
7/24/2019 Eva Dan Per 30juni2015
58/77
2012 AL
CO O4 FOOD OLD
F9O /9O4
%!,$$0 F9AL AD AD+ / 1",%3! LLF /
2,#2" B
2,503 9
200 A9F B4O9 A
"1,"2! A
A
%2,%23
DEAH @
120,500 - B
15,!00 BA AHA+
52,2!# +a(*et 9etu(n
1!!,5!# Deiden ta
B(o*e( ;ees
Ha(ga tutup saham iasa
302,"%0 jumlah saham
7/24/2019 Eva Dan Per 30juni2015
59/77
LA/O9A LABA 9F
2013 2012
%#$,320 %5%,110
30",!$0 2"2,%$$
1!!,%$0 1!1,$%%
"5,2#$ "3,55$$35,"$555 3#,$0"%
"",3#!%5 $!,%!000
12,555# !,2"2%!5
$%,!%255 $0,20"515
1#,%52"$5 1!,0$225%5
%5,3!#"!5 %2,1%52$05
2013 20125"5? $25?
0#$ 13%
2%5!? %5!$?
5?
0"5?
#"5 !50
2%1,000 2%1,000
7/24/2019 Eva Dan Per 30juni2015
60/77
/9HFA VA 8 COO+C VAL AAFEA DALA+ .
LAFEAH-LAFEAH 2013 2012
CO O4 DB 8BA'A +ODAL HAF:
a Bunga 8nte(est: 1$,"02! 11,"32%00
tang jang*a panjang 111,352 "3,32!> /e(sentase unga 1500? 1$00?
d /aja* 8ta: 3000? 3000?
e 4a*to( Eo(e*si /aja* "000? "000?
; Bia&a +odal tang 1050? 1120?
CO O4 G' 8BA'A +ODAL D9:
a 9is* 4(ee 9ate 89;: 6 B "25? $"5?
Beta aham 8B: 0#! 125
> +a(*et (etu(n 89m: 1!52? 220$?
d Bia&a modal sendi(i 8Ee: 1!2#? 25!#?e Bia&a +odal sendi(i 8A;te( diidend a- EeI: 1!23? 25!0?
t(u*tu( +odal
a tang .ang*a panjang 111,352 "3,32!
+odal sendi(i 8e*uitas: 1#2,1%! 1%#,$"3
> nestasi Capital 303,500 223,000
d Eomposisi tang .ang*a panjang 3$$#? 32!!?
e Eomposisi modal sendi(i $331? $"12?
V )ACC 8)eighted Ae(age Cost o; Capital: 153#? 2100?1#!5? %!1"?
V VA
a a(ning Be;o(e a 8B: 12!,#2!%0 52,12%#"5
nte(est 8unga: 1$,"02! 11,"32%00
> B 8Laa seelum unnga dan paja* 1%5,$3120 $3,!5"
d a 8paja*: 3!,$"!520 15,$3"%#25
e otal ia&a modal $0,2%%"50 10",%1#10
; VA 8e>onomi> Value added: %$,"0"#3 85#,1##22:
g +VA 8+a(*et Value Added: JJJ JJJ
BV 9p 2 9p 0
9p !02 9p "!3
Eesimpulan @
e(dasa(*an penilaian VA 8*onomi> Value added:, ma*a dapat disimpul*an ahwa,*i
leih ai* adalah tahun 2013, *a(ena menghasil*an VA leih tinggi #%5?, &a*ni seesdianding VA tahun 2012 minus 9p $0!$0,"3 juta Begitu pula e(dasa(*an +a(*et V8+VA:,*ine(ja tahun 2013 leih diai* dianding tahun 2012, &aitu +VA 2013 seesa(
7/24/2019 Eva Dan Per 30juni2015
61/77
,
7/24/2019 Eva Dan Per 30juni2015
62/77
DD: AA 9/AH
E9AFA
Lapo(an LaaK(ugi
e(a>a 8pasia:8a@ 100 ?
8ta @ B: 100 ?
81-paja*: atau 1-d
> e: 100 ?
Ee 6 9; < 89m-9;:BEeI6 Ee 81-d: 81-B;:
e(a>a 8/asia:
e(a>a 8/asia:
8a:
8@>: atau 1-d
8d ;: < 8e e:
Lapo(an laa (ugi
Lapo(an laa (ugi
Lapo(an laa (ugi
Lapo(an laa (ugi
V >
8V>-Vd-Ve: atau @ VA6 B-A-OAL
BA'A +ODALBV jumlah lema(saham iasa &ange(eda(
saham iasa &ange(eda(:
e(ja pe(usahaan
a( 9p 5"51,30 jutaalue Addedp %1$#3000 nai*
7/24/2019 Eva Dan Per 30juni2015
63/77
7/24/2019 Eva Dan Per 30juni2015
64/77
/ OA+A BBH
9ACA
AEVA 201% 2013 AF DA EA 201%
AEVA LACA9 AF LACA9
EA DA A9A EA 22,0"2 1",5%2 AF AHA 55,3"1/AF 53,$5# 52,530 AF )L 25,!3"
/9DAA !1,$5! 5!,"$# AF /A.AE 5,""#
BA'A DBA'A9 D+EA 2,#%3 !%3 /DA/AA D9+A 5,35!
.+LAH AEVA LACA9 1$0,332 12#,$!% BA'A 'F +AH HA9 3,35!
.+LAH AF LACA9 #5,"03
AEVA A/
LA 9CAA 2!1,135 2%2,313 AF .AFEA /A.AF
AE+LA /'A AE $3,#50 5%,25" AF BAE B 111,352
AEVA A/ B9H 21",1!5 1!!,05$ EA +ODAL+ODAL AHA+ 300. L 120,500
AGO AHA+ 15,!00
LABA DAHA $2,"5#
.+LAH GA 1#2,1%!
3"",51" 31","%0 3##,203
7/24/2019 Eva Dan Per 30juni2015
65/77
2013 AL
CO O4 FOOD OLD
F9O /9O4
%#,$$0 F9AL AD AD+ / 1!,%3! LLF /
3,#2" B
3,503 9
1,200 A9F B4O9 A
"$,"2! A
A
"3,32!
DEAH @
120,500 - B
15,!00 BA AHA+
52,2!# +a(*et 9etu(n
1%#,$"3 Deiden ta
B(o*e( ;ees
Ha(ga tutup saham iasa
2##,"2! jumlah saham
7/24/2019 Eva Dan Per 30juni2015
66/77
LA/O9A LABA 9F
201% 2013
5!3,2!00000 3!3,1520000
32$,%000000 23!,!000000
25$,!!00000 1%%,3520000
$",5%#2000 %#,55$$000%3,$##$000 30,#3!0250
1%5,$312000 $3,!5"3"50
1$,"02!000 11,"32%000
12!,#2!%000 52,12%#"50
3!,$"!5200 15,$3"%#25
#0,2%#!!00 3$,%!"%!25
201% 2013"25? $"5?
0#! 125
1!52? 220$?
010?
025?
31!0 2150
#!,2%0,000 #!2,1%0,000
7/24/2019 Eva Dan Per 30juni2015
67/77
/9HFA VA 8 CO
LAFEAH-LAFEAH 201%
CO O4 DB 8BA'A +ODAL HAF:
a Bunga 8nte(est: 1$,"02!
tang jang*a panjang 111,352> /e(sentase unga 1500?
d /aja* 8ta: 3000?
e 4a*to( Eo(e*si /aja* "000?
; Bia&a +odal tang 1050?
CO O4 G' 8BA'A +ODAL D9:
a 9is* 4(ee 9ate 89;: 6 B "25?
Beta aham 8B: 0#!
> +a(*et (etu(n 89m: 1!52?
d Bia&a modal sendi(i 8Ee: 1!2#?e Bia&a +odal sendi(i 8A;te( diidend a- EeI: 1!23?
t(u*tu( +odal
a tang .ang*a panjang 111,352
+odal sendi(i 8e*uitas: 1#2,1%!
> nestasi Capital 303,500
d Eomposisi tang .ang*a panjang 3$$#?
e Eomposisi modal sendi(i $331?
V )ACC 8)eighted Ae(age Cost o; Capital: 153#?1#!5?
V VA
a a(ning Be;o(e a 8B: 12!,#2!%0
nte(est 8unga: 1$,"02!
> B 8Laa seelum unnga dan paja* 1%5,$3120
d a 8paja*: 3!,$"!520
e otal ia&a modal $0,2%%"50
; VA 8e>onomi> Value added: %$,"0"#3
g +VA 8+a(*et Value Added: 233,$1%,"20,000
BV 9p 2
9p !02
Eesimpulan @
e(dasa(*an penilaian VA 8*onomi> Value added:, ma*a dapat disimp
2013, *a(ena menghasil*an VA leih tinggi #%5?, &a*ni seesa( 9p 5$0!$0,"3 juta Begitu pula e(dasa(*an +a(*et Value Added 8+VA:,*ine+VA 2013 seesa( 9p %1$#3000 nai* 25!,21? ji*a dianding*an tah
7/24/2019 Eva Dan Per 30juni2015
68/77
7/24/2019 Eva Dan Per 30juni2015
69/77
+C VAL ADDD:AFEA DALA+ .AA 9/AH
2013 E9AFA
11,"32%00 Lapo(an LaaK(ugi
"3,32! e(a>a 8pasia:1$00?8a@ 100 ?
3000?8ta @ B: 100 ?
"000?81-paja*: atau 1-d
1120?> e: 100 ?
$"5?
125
220$?
25!#? Ee 6 9; < 89m-9;:B25!0? EeI6 Ee 81-d: 81-B;:
"3,32! e(a>a 8/asia:
1%#,$"3 e(a>a 8/asia:
223,000 8a:
$"12? 8@>: atau 1-d
2100? 8d ;: < 8e e:%!1"?
52,12%#"5 Lapo(an laa (ugi
11,"32%00 Lapo(an laa (ugi
$3,!5" Lapo(an laa (ugi
15,$3"%#25 Lapo(an laa (ugi
10",%1#10 V >
85#,1##22:
1,3%2,5!5,3!0,000
9p 015
9p "!3
8V>-Vd-Ve: atau @ VA6 B-A-OAL
BA'A +ODALBV jumlah lema(saham iasa &ange(eda(
saham iasa &ange(eda(:
l*an ahwa,*ine(ja pe(usahaan leih ai* adalah tahun
51,30 juta dianding VA tahun 2012 minus 9pja tahun 2013 leih diai* dianding tahun 2012, &aitun 2012 seesa( 9p 1$1%"000
7/24/2019 Eva Dan Per 30juni2015
70/77
7/24/2019 Eva Dan Per 30juni2015
71/77
LAFEAH-LAFEAH 201%
CO O4 DB 8BA'A +ODAL HAF:
a Bunga 8nte(est: 1$,"02!0
tang jang*a panjang 111,352
> /e(sentase unga 1500?d /aja* 8ta: 3000?
e 4a*to( Eo(e*si /aja* "000?
; Bia&a +odal tang 1050?
CO O4 G' 8BA'A +ODAL D9:
a 9is* 4(ee 9ate 89;: 6 B "25?
Beta aham 8B: 0#!
> +a(*et (etu(n 89m: 1!52?
d Bia&a modal sendi(i 8Ee: 1!2#?
e Bia&a +odal sendi(i 8A;te( diidend a- EeI 1!23?
t(u*tu( +odal
a tang .ang*a panjang 111,352
+odal sendi(i 8e*uitas: 1#2,1%!
> nestasi Capital 303,500
d Eomposisi tang .ang*a panjang 3$$#?
e Eomposisi modal sendi(i $331?
V )ACC 8)eighted Ae(age Cost o; Capital: 153#?
3$22?
V VA
a a(ning Be;o(e a 8B: 12!,#2!%0
nte(est 8unga: 1$,"02!0
> B 8Laa seelum unnga dan paja* 1%5,$31
d a 8paja*: 3!,$"!520
e otal ia&a modal 10#,#2""000
; VA 8e>onomi> Value added: 82,#"50200:
g +VA 8+a(*et Value Added: 1!2,52#,#20,000
BV 9p 2
9p 1,322
7/24/2019 Eva Dan Per 30juni2015
72/77
2013E9AFA
11,"32%00 Lapo(an LaaK(ugi
"3,32! e(a>a 8pasia:
1$00? 8a@ 100 ?3000? 8ta @ B: 100 ?
"000? 81-paja*: atau 1-d
1120? > e: 100 ?
$"5?
125
220$?
25!#? Ee 6 9; < 89m-9;:B
25!0? EeI6 Ee 81-d: 81-B;:
"3,32! e(a>a 8/asia:
1%#,$"3 e(a>a 8/asia:
223,000 8a:
$"12? 8@>: atau 1-d
2100? 8d ;: < 8e e:
30"%?
52,12%#"5 Lapo(an laa (ugi
11,"32%00 Lapo(an laa (ugi
$3,!5" Lapo(an laa (ugi
15,$3"%#25 Lapo(an laa (ugi
$!,5502000 V > 200"6 3$22?
820,33032: 8V>-Vd-Ve: atau @ VA 6 B-A-OAL BA'A +ODAL
!!1,#$1,"20,000 8ha(ga pasa( saham-BV jumlah lema( saham iasa &
9p 015 8total euitas Kjumlah lema( saham iasa &ang e(ed
9p 1,252
7/24/2019 Eva Dan Per 30juni2015
73/77
2!1,!1% 102,0"3030! 200"6 30"%? 2%1,012
ng e(eda(
a(:
7/24/2019 Eva Dan Per 30juni2015
74/77
"%,0!"0!!!
7/24/2019 Eva Dan Per 30juni2015
75/77
/ OA+A BBH
9ACA
AEVA 201% 2013 AF DA EA 201%
AEVA LACA9 AF LACA9
EA DA A9A EA 22,0"2 1",5%2 AF AHA 55,3"1/AF 53,$5# 52,530 AF )L 25,!3"
/9DAA !1,$5! 5!,"$# AF /A.AE 5,""#
BA'A DBA'A9 D+EA 2,#%3 !%3 /DA/AA D9+A 5,35!
.+LAH AEVA LACA9 1$0,332 12#,$!% BA'A 'F +AH HA9 3,35!
.+LAH AF LACA9 #5,"03
AEVA A/
LA 9CAA 2!1,135 2%2,313 AF .AFEA /A.AF
AE+LA /'A AE $3,#50 5%,25" AF BAE B 111,352
AEVA A/ B9H 21",1!5 1!!,05$ EA +ODAL+ODAL AHA+ 300. L 120,500
AGO AHA+ 15,!00
LABA DAHA $2,"5#
.+LAH GA 1#2,1%!
3"",51" 31","%0 3##,203
7/24/2019 Eva Dan Per 30juni2015
76/77
2013 AL
CO O4 FOOD OLD
F9O /9O4
%#,$$0 F9AL AD AD+ / 1!,%3! LLF /
3,#2" B
3,503 9
1,200 A9F B4O9 A
"$,"2! A
A
"3,32!
DEAH @
120,500 - B
15,!00 BA AHA+
52,2!# +a(*et 9etu(n
1%#,$"3 Deiden ta
B(o*e( ;ees
Ha(ga tutup saham iasa
2##,"2! jumlah saham
7/24/2019 Eva Dan Per 30juni2015
77/77
LA/O9A LABA 9F
201% 2013
5!3,2!00000 3!3,1520000
32$,%000000 23!,!000000
25$,!!00000 1%%,3520000
$",5%#2000 %#,55$$000%3,$##$000 30,#3!0250
1%5,$312000 $3,!5"3"50
1$,"02!000 11,"32%000
12!,#2!%000 52,12%#"50
3!,$"!5200 15,$3"%#25
#0,2%#!!00 3$,%!"%!25
201% 2013"25? $"5?
0#! 125
1!52? 220$?
010?
025?
31!0 2150
#!,2%0,000 #!2,1%0,000