Professional Documents
Culture Documents
Date Open High Low Close Return Adj Close : PT Charoen Pokphand Indonesia TBK (CPIN - JK)
Date Open High Low Close Return Adj Close : PT Charoen Pokphand Indonesia TBK (CPIN - JK)
JK)
Adj
Date Open High Low Close* Volume Return
Close**
1/1/2019 7225 8825 6900 7400 7225.36 220217300
2/1/2019 7450 8000 6975 7300 7127.72 179860600 -1.35%
3/1/2019 7475 7950 6225 6375 6224.55 93140500 -12.67%
4/1/2019 6500 6775 5025 5275 5150.51 179338300 -17.25%
5/1/2019 5275 5350 4190 4900 4784.36 276043800 -7.11%
6/1/2019 4900 5200 4280 4730 4618.37 211342900 -3.47%
7/1/2019 4750 5950 4660 5375 5375 293673700 13.64%
8/1/2019 5350 5350 4580 5025 5025 209231100 -6.51%
9/1/2019 5025 5425 4670 5350 5350 140546100 6.47%
10/1/2019 5325 7500 5050 6300 6300 186365300 17.76%
11/1/2019 6375 7750 6300 6725 6725 187809300 6.75%
12/1/2019 6800 7225 6500 6500 6500 119767600 -3.35%
6.00% 0.50%
6.00% 0.50%
6.00% 0.50%
6.00% 0.50%
6.00% 0.50%
6.00% 0.50%
5.75% 0.48%
5.50% 0.46%
5.25% 0.44%
5.00% 0.42%
5.00% 0.42%
5.00% 0.42%
JPFA.JK)
Risk Free Return
IHSG
Rate (Rf) (Rf)
6.00% 0.50% 6532.97 Mean Return -5.19%
6.00% 0.50% 6443.35 Mean Return (Rf) 0.47%
6.00% 0.50% 6468.75 Beta -0.00037176257275
6.00% 0.50% 6455.35 Treynor Ratio 152.107351968705
6.00% 0.50% 6209.12
6.00% 0.50% 6358.63
5.75% 0.48% 6390.5
5.50% 0.46% 6328.47
5.25% 0.44% 6169.1
5.00% 0.42% 6228.32
5.00% 0.42% 6011.82
5.00% 0.42% 6299.54