PROFIL PT. RODA VIVATEX Tbk November 3, 2009
Overview
Berdiri | 27 Sep 1980 | |
No. NPWP | 01.105.448.3-054.000 | |
Klasifikasi | Tekstil dan Garmen | |
Status | Company Listing |
Listing Information
Harga Perdana | Rp. 7,500 |
Modal Dasar | Rp. 134,400,000,000 |
Modal Disetor | Rp. 134,400,000,000 |
Alamat
|
Manajemen
|
DATA HARGA SAHAM PT. RODA VIVATEX Tbk
Date |
Open | High | Low | Close | Change(%) | Ratio(%) | Volume | Value(T) |
20090930 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090929 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090928 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090925 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090924 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090917 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090916 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090915 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090914 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090911 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090910 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090909 | 1470 | 1470 | 1470 | 1470 | 170 | 13.07 | 5 | 3675 |
20090908 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090907 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090904 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090903 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090902 | 1300 | 1300 | 1300 | 1300 | -100 | 7.14 | 75 | 48750 |
20090901 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090831 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090828 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090827 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090826 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090825 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090824 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090821 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090820 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090819 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090818 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090814 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090813 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090812 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090811 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090810 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090807 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090806 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090805 | 1400 | 1400 | 1400 | 1400 | 100 | 7.69 | 75 | 52500 |
20090804 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090803 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090731 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090730 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090729 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090728 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090727 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090724 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090723 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090722 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090721 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090717 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090716 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090715 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090714 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090713 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090710 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090709 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090707 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090706 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090703 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090702 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090701 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090630 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090629 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090626 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090625 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090624 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090623 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090622 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090619 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090618 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090617 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090616 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090615 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090612 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090611 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090610 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090609 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090608 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090605 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090604 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090603 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090602 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090601 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090529 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090528 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090527 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090526 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090525 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090522 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090520 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090519 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090518 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090515 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090514 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090513 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090512 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090511 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090508 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090507 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090506 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090505 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090504 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090501 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090430 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090429 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090428 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090427 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090424 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090423 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090422 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090421 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090420 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090417 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090416 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090415 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090414 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090413 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090408 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090407 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090406 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090403 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090402 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090401 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090331 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090330 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090327 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090325 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090324 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090323 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090320 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090319 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090318 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090317 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090316 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090313 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090312 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090311 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090310 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090306 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090305 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090304 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090303 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090302 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090227 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090226 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090225 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090224 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090223 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090220 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090219 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090218 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090217 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090216 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090213 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090212 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090211 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090210 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090209 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090206 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090205 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090204 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090203 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090202 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090130 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090129 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090128 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090127 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090123 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090122 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090121 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090120 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090119 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090116 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090115 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090114 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090113 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090112 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090109 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090108 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090107 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090106 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090105 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081230 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081226 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081224 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081223 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081222 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081219 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081218 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081217 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081216 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081215 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081212 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081211 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081210 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081209 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081205 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081204 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081203 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081202 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081201 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081128 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081127 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081126 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081125 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081124 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081121 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081120 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081119 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081118 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081117 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081114 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081113 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081112 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081111 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081110 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081107 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081106 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081105 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081104 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081103 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081031 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081030 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081029 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081028 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081027 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081024 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081023 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081022 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081021 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081020 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081017 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081016 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081015 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081014 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081013 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081008 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081007 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081006 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080929 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080926 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080925 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080924 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080923 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080922 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080919 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080918 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080917 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080916 | 1300 | 1300 | 1300 | 1300 | -60 | 4.41 | 5 | 3250 |
20080915 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080912 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080911 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080910 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080909 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080908 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080905 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080904 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080903 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080902 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080901 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080829 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080828 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080827 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080826 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080825 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080822 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080821 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080820 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080819 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080815 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080814 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080813 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080812 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080811 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080808 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080807 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080806 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080805 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080804 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080801 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080731 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080729 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080728 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080725 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080724 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080723 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080722 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080721 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080718 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080717 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080716 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080715 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080714 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080711 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080710 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080709 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080708 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080707 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080704 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080703 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080702 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080701 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080630 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080627 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080626 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080625 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080624 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080623 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080620 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080619 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080618 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080617 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080616 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080613 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080612 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080611 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080610 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080609 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080606 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080605 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080604 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080603 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080602 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080530 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080529 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080528 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080527 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080526 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080523 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080522 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080521 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080519 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080516 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080515 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080514 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080513 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080512 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080509 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080508 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080507 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080506 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080505 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080502 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080430 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080429 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080428 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080425 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080424 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080423 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080422 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080421 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080418 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080417 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080416 | 1360 | 1360 | 1360 | 1360 | 10 | 0.74 | 370 | 251600 |
20080415 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080414 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080411 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080410 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1130 | 762750 |
20080409 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1800 | 1215000 |
20080408 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080407 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080404 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1100 | 742500 |
20080403 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 800 | 540000 |
20080402 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 980 | 661500 |
20080401 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080331 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1600 | 1080000 |
20080328 | 1350 | 1350 | 1350 | 1350 | -10 | 0.73 | 700 | 472500 |
20080327 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080326 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 900 | 612000 |
20080325 | 1360 | 1360 | 1360 | 1360 | 10 | 0.74 | 850 | 578000 |
20080324 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 900 | 607500 |
20080319 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 10 | 6750 |
20080318 | 1350 | 1350 | 1350 | 1350 | -20 | 1.45 | 10 | 6750 |
20080317 | 1370 | 1370 | 1370 | 1370 | 0 | 0 | 250 | 171250 |
20080314 | 1370 | 1370 | 1370 | 1370 | 10 | 0.73 | 450 | 308250 |
20080313 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 350 | 238000 |
20080312 | 1350 | 1360 | 1350 | 1360 | 0 | 0 | 460 | 311500 |
20080311 | 1360 | 1360 | 1360 | 1360 | 10 | 0.74 | 250 | 170000 |
20080310 | 1360 | 1360 | 1350 | 1350 | -10 | 0.73 | 380 | 257500 |
20080306 | 1350 | 1360 | 1350 | 1360 | 10 | 0.74 | 240 | 163100 |
20080305 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 10 | 6750 |
20080304 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080303 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080229 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080228 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080227 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080226 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080225 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080222 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080221 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080220 | 1350 | 1350 | 1350 | 1350 | 10 | 0.74 | 10 | 6750 |
20080219 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080218 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080215 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080214 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080213 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080212 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080211 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080206 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080205 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080204 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080201 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080131 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080130 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080129 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080128 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080125 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080124 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080123 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080122 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080121 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080118 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080117 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080116 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080115 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080114 | 1340 | 1340 | 1340 | 1340 | 30 | 2.29 | 5 | 3350 |
20080109 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080108 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080107 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080104 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080103 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080102 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
PERHITUNGAN SAHAM PT. RODA VIVATEX Tbk TAHUN 2008
- Rumus Rerata Harga Saham Pembukaan (dengan menggunakan Excel) :
=AVERAGE(L1:L240) = 1338,792
- Rumus Rerata Harga Saham Penutupan (dengan menggunakan Excel) :
=AVERAGE(O1:O240) = 1338,833
- Standar Deviasi Harga Saham Pembukaan :
S = 36,5895
- Standar Deviasi Harga Saham Penutupan :
S = 36,5901
- Harga Saham Tertinggi :
Harga Saham Tertinggi 2008 terjadi pada bulan April, Mei, Juni, Juli, Agustus, September dengan nominal Rp 1360,00.
- Harga Saham Terendah :
Harga Saham Terendah 2008 terjadi pada bulan September, Oktober, November, Desember dengan nominal Rp 1300,00.
- Rumus Volume Perdagangan Harian (dengan menggunakan Excel) :
=AVERAGE(R1:R240) = 56,5
Date | Open | High | Low | Close | Change(%) | Ratio(%) | Volume | Value(T) |
20081230 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081226 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081224 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081223 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081222 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081219 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081218 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081217 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081216 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081215 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081212 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081211 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081210 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081209 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081205 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081204 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081203 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081202 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081201 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081128 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081127 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081126 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081125 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081124 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081121 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081120 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081119 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081118 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081117 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081114 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081113 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081112 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081111 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081110 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081107 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081106 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081105 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081104 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081103 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081031 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081030 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081029 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081028 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081027 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081024 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081023 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081022 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081021 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081020 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081017 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081016 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081015 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081014 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081013 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081008 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081007 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20081006 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080929 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080926 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080925 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080924 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080923 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080922 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080919 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080918 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080917 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20080916 | 1300 | 1300 | 1300 | 1300 | -60 | 4.41 | 5 | 3250 |
20080915 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080912 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080911 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080910 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080909 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080908 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080905 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080904 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080903 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080902 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080901 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080829 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080828 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080827 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080826 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080825 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080822 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080821 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080820 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080819 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080815 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080814 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080813 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080812 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080811 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080808 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080807 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080806 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080805 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080804 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080801 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080731 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080729 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080728 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080725 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080724 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080723 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080722 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080721 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080718 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080717 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080716 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080715 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080714 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080711 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080710 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080709 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080708 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080707 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080704 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080703 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080702 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080701 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080630 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080627 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080626 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080625 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080624 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080623 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080620 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080619 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080618 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080617 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080616 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080613 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080612 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080611 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080610 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080609 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080606 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080605 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080604 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080603 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080602 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080530 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080529 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080528 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080527 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080526 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080523 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080522 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080521 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080519 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080516 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080515 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080514 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080513 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080512 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080509 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080508 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080507 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080506 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080505 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080502 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080430 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080429 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080428 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080425 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080424 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080423 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080422 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080421 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080418 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080417 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080416 | 1360 | 1360 | 1360 | 1360 | 10 | 0.74 | 370 | 251600 |
20080415 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080414 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080411 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080410 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1130 | 762750 |
20080409 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1800 | 1215000 |
20080408 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080407 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080404 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1100 | 742500 |
20080403 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 800 | 540000 |
20080402 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 980 | 661500 |
20080401 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080331 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 1600 | 1080000 |
20080328 | 1350 | 1350 | 1350 | 1350 | -10 | 0.73 | 700 | 472500 |
20080327 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 0 | 0 |
20080326 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 900 | 612000 |
20080325 | 1360 | 1360 | 1360 | 1360 | 10 | 0.74 | 850 | 578000 |
20080324 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 900 | 607500 |
20080319 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 10 | 6750 |
20080318 | 1350 | 1350 | 1350 | 1350 | -20 | 1.45 | 10 | 6750 |
20080317 | 1370 | 1370 | 1370 | 1370 | 0 | 0 | 250 | 171250 |
20080314 | 1370 | 1370 | 1370 | 1370 | 10 | 0.73 | 450 | 308250 |
20080313 | 1360 | 1360 | 1360 | 1360 | 0 | 0 | 350 | 238000 |
20080312 | 1350 | 1360 | 1350 | 1360 | 0 | 0 | 460 | 311500 |
20080311 | 1360 | 1360 | 1360 | 1360 | 10 | 0.74 | 250 | 170000 |
20080310 | 1360 | 1360 | 1350 | 1350 | -10 | 0.73 | 380 | 257500 |
20080306 | 1350 | 1360 | 1350 | 1360 | 10 | 0.74 | 240 | 163100 |
20080305 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 10 | 6750 |
20080304 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080303 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080229 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080228 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080227 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080226 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080225 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080222 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080221 | 1350 | 1350 | 1350 | 1350 | 0 | 0 | 0 | 0 |
20080220 | 1350 | 1350 | 1350 | 1350 | 10 | 0.74 | 10 | 6750 |
20080219 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080218 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080215 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080214 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080213 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080212 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080211 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080206 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080205 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080204 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080201 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080131 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080130 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080129 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080128 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080125 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080124 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080123 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080122 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080121 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080118 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080117 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080116 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080115 | 1340 | 1340 | 1340 | 1340 | 0 | 0 | 0 | 0 |
20080114 | 1340 | 1340 | 1340 | 1340 | 30 | 2.29 | 5 | 3350 |
20080109 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080108 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080107 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080104 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080103 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
20080102 | 1310 | 1310 | 1310 | 1310 | 0 | 0 | 0 | 0 |
Rerata = | 1338.792 | 1338.875 | 1338.75 | 1338.833 | -0.04167 | 0.0585 | 56.5 | 38235.63 |
SD = | 36.5895 | 36.5906 | 36.5906 | 36.5901 | 1.0293 | 0.2419 | 7.517 | 195.5393 |
PERHITUNGAN SAHAM PT. RODA VIVATEX Tbk TAHUN 2009
- Rumus Rerata Harga Saham Pembukaan (dengan menggunakan Excel) :
=AVERAGE(B1:B180) = 1321,889
- Rumus Rerata Harga Saham Penutupan (dengan menggunakan Excel) :
=AVERAGE(E1:E180) = 1321,889
- Standar Deviasi Harga Saham Pembukaan :
S = 36.3578
- Standar Deviasi Harga Saham Penutupan :
S = 36.3578
- Harga Saham Tertinggi :
Harga Saham Tertinggi 2009 terjadi pada bulan Oktober dengan nominal Rp 1500,00.
- Harga Saham Terendah :
Harga Saham Terendah 2009 terjadi pada bulan Januari, Februari, Maret, April, Mei, Juni, Juli, September dengan nominal Rp 1300,00.
- Rumus Volume Perdagangan Harian (dengan menggunakan Excel) :
=AVERAGE(H1:H180) = 98,8026
Date | Open | High | Low | Close | Change(%) | Ratio(%) | Volume | Value(T) |
20090930 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090929 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090928 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090925 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090924 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090917 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090916 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090915 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090914 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090911 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090910 | 1470 | 1470 | 1470 | 1470 | 0 | 0 | 0 | 0 |
20090909 | 1470 | 1470 | 1470 | 1470 | 170 | 13.07 | 5 | 3675 |
20090908 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090907 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090904 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090903 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090902 | 1300 | 1300 | 1300 | 1300 | -100 | 7.14 | 75 | 48750 |
20090901 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090831 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090828 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090827 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090826 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090825 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090824 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090821 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090820 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090819 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090818 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090814 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090813 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090812 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090811 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090810 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090807 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090806 | 1400 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 |
20090805 | 1400 | 1400 | 1400 | 1400 | 100 | 7.69 | 75 | 52500 |
20090804 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090803 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090731 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090730 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090729 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090728 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090727 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090724 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090723 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090722 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090721 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090717 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090716 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090715 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090714 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090713 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090710 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090709 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090707 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090706 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090703 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090702 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090701 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090630 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090629 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090626 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090625 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090624 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090623 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090622 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090619 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090618 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090617 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090616 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090615 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090612 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090611 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090610 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090609 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090608 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090605 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090604 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090603 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090602 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090601 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090529 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090528 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090527 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090526 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090525 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090522 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090520 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090519 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090518 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090515 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090514 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090513 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090512 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090511 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090508 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090507 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090506 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090505 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090504 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090501 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090430 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090429 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090428 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090427 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090424 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090423 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090422 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090421 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090420 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090417 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090416 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090415 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090414 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090413 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090408 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090407 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090406 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090403 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090402 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090401 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090331 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090330 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090327 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090325 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090324 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090323 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090320 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090319 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090318 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090317 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090316 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090313 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090312 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090311 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090310 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090306 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090305 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090304 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090303 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090302 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090227 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090226 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090225 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090224 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090223 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090220 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090219 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090218 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090217 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090216 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090213 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090212 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090211 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090210 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090209 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090206 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090205 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090204 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090203 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090202 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090130 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090129 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090128 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090127 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090123 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090122 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090121 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090120 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090119 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090116 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090115 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090114 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090113 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090112 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090109 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090108 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090107 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090106 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
20090105 | 1300 | 1300 | 1300 | 1300 | 0 | 0 | 0 | 0 |
Rerata = | 1321.889 | 1321.889 | 1321.889 | 1321.889 | 0.944444 | 0.155 | 0.861111 | 582.9167 |
SD = | 36.3578 | 36.3578 | 36.3578 | 36.3578 | 0.9718 | 0.3937 | 0.9279 | 24.1437 |
ANALISIS SAHAM PT. RODA VIVATEX Tbk
- a. Analisis Pergerakan Harga Saham PT. Roda Vivatex Tbk
Saham merupakan satuan nilai atau pembukuan dalam berbagai instrumen finansial yang mengacu pada bagian kepemilikan sebuah perusahaan. Saham juga merupakan suatu sertifikat atau piagam yang memiliki fungsi sebagai bukti kepemilikan suatu perusahaan dengan berbagai aspek-aspek penting perusahaannya. Pemilik saham akan mendapatkan hak untuk menerima dividen dari perusahaan serta mempunyai kewajiban untuk menanggung resiko jika terjadi kerugian.
Investasi di bursa saham merupakan salah satu alternatif dalam melakukan investasi yang beresiko cukup tinggi. Ada dua potensi keuntungan yang diharapkan dalam melakukan investasi ini, yaitu deviden/bunga dan capital gain, yang setiap saat dapat berubah menjadi “bearing market”, potensi deviden yield akan naik sedangkan potensi capital gain akan turun. Cara sederhana untuk memperoleh kedua potensi keuntungan tersebut adalah :
- Membeli efek yang dalam jangka panjang menunjukkan kinerja (performance) yang baik, dan
- Membeli efek pada saat harganya murah dan menjual setelah harganya naik.
Besar kecilnya nilai harga saham sebuah saham ditentukan saat perusahaan melakukan IPO (Initial Public Offering), dimana perusahaan akan melakukan penawaran saham perdananya ke pihak publik. Jika sudah terdaftar di Bursa Efek Indonesia, nilainya akan naik atau turun sesuai dengan mekanisme pasar, perkembangan dan kinerja perusahaan
Saham-saham yang teraktif dalam hal transaksi, baik dalam hal volume maupun frekuensinya memiliki dua kemungkinan penyebabnya. Pertama, saham-saham tersebut memang diburu investor dengan tawaran harga yang tinggi sehingga pemilik saham merasa sudah cukup menguntungkan kemudian menjualnya. Kedua, saham-saham tersebut memang sedang jatuh harganya, sehingga pemilik menjual dengan tujuan mengurangi kerugian lebih besar.
Adapun faktor-faktor yang mempengaruhi pergerakan saham antara lain faktor Mikro dan Makro. Faktor Makro adalah faktor-faktor yang mempengaruhi ekonomi secara keseluruhan. Tingkat suku bunga yang tinggi, inflasi, tingkat produktivitas nasional, politik, dan sebagainya dapat berdampak pada potensi keuntungan perusahaan hingga pada akhirnya juga akan mempengaruhi harga sahamnya. Sedangkan faktor Mikro adalah faktor-faktor yang berdampak secara langsung pada perusahaan itu sendiri, misalnya perubahan manajemen, harga dan ketersediaan bahan mentah, produktivitas karyawan dan sebagainya akan mempengaruhi kinerja perusahaan.
PT Roda Vivatex Tbk (RDTX) berencana membeli sebagian aktiva tetap berupa mesin-mesin tekstil dan peralatannya dari anak perusahaannya, PT Chitatex Peni, dengan nilai sekitar Rp21,742 miliar. Pembelian tersebut bertujuan agar perseroan dapat fokus dalam bidang tekstil, sedangkan Chitatex fokus dalam bidang properti. Pembelian aset juga bertujuan mengurangi biaya produksi dan rentang kendali perseroan terutama transaksi antar perusahaan (transaksi internal). Hal tersebut diharapkan dapat membantu pengaturan cash flow perusahaan. Transaksi tersebut tidak merupakan transaksi material dan transaksi benturan kepentingan karena dilakukan antar perseroan dan anak usaha yang 99,99% sahamnya dimiliki oleh perseroan.
PT Roda Vivatex Tbk termasuk perusahaan yang memiliki harga saham cukup stabil. Hal ini dapat dilihat dari perubahan harga saham yang relatif stabil (tidak fluktuatif). Pada bulan September 2007 perusahaan berencana membeli beberapa aktiva tetap berupa mesin – mesin tekstil dan peralatannya dari anak perusahaan. Tujuan pembelian mesin – mesin tekstil tersebut adalah agar perusahaan dapat fokus dalam bidang tekstil. Dampak kegiatan tersebut terhadap harga saham perusahaan tidak terlalu terlihat, harga saham meningkat pada tanggal 14 November 2007. Harga saham pada bulan November kembali mengalami peningkatan pada tanggal 28, kemudian pada bulan – bulan berikutnya harga saham perusahaan mengalami peningkatan walaupun tidak terlalu besar. Dengan demikian dapat disimpulkan bahwa kegiatan pembelian mesin – mesin tekstil berdampak positif bagi perusahaan yang tercermin pada peningkatan harga saham.
Volume perdagangan saham yang tercatat banyak yang memiliki jumlah nol. Sebagai contoh volume perdagangan saham nol terjadi pada tanggal 17 September 2008 – 4 Agustus 2009. Hal ini dapat disebabkan karena adanya masalah rencana pemerintah akan menaikkan harga bahan bakar minyak (BBM) yang belum ketahuan waktunya. Rencana tersebut menjadi perhatian penuh para investor. Sebab, belum pastinya kenaikan BBM itu akan membuat para investor melakukan aksi tunggu (wait and see).
Pergerakan harga saham dapat dipengaruhi oleh beberapa faktor misalnya, kebijakan pemerintah, isu – isu politik, ekonomi, serta isu – isu lain baik dari dalam maupun luar perusahaan. Pada tahun 2009 harga saham PT Roda Vivatex mengalami peningkatan serta penurunan, namun nampaknya harga saham RDTX tidak terlalu terpengaruh dengan isu – isu politk, misalnya, pelantikan presiden dan wakil presiden serta kabinetnya. Pada saat pelantikan atau hari – hari sebelum pelantikan menteri dalam kabinet, banyak perusahaan yang mengalami penurunan harga saham, ini dikarenakan pasar merespon negatif terhadap pemilihan menteri sehingga jumlah transaksi saham mengalami penurunan. Namun hal ini tidak terlalu berpengaruh terhadap saham RDTX karena saham RDTX justru meningkat mulai dari tanggal 2 Oktober 2009 menjadi Rp 1500,00, namun kemudian mengalami penurunan pada tanggal 16 Oktober 2009 menjadi Rp 1400,00.
- b. Analisis Nilai Tertinggi dan Terendah, Rerata, dan Standar Deviasi
Berdasarkan data tanggal 2 Januari 2008 – 30 Desember 2008, diperoleh rerata harga saham pembukaan sebesar 1338,792 dan rerata harga saham penutupan yaitu sebesar 1338,833. Hal ini menunjukkan bahwa harga saham PT Roda Vivatex Tbk cenderung stabil, meskipun mengalami kenaikan harga saham namun tidak terlalu besar. Begitu juga dilihat dari standar deviasinya. Standar deviasi harga saham pembukaan pada tahun 2008 sebesar 36,5895 sedangkan standar deviasi harga saham penutupan tahun 2008 sebesar 36,5901. Hal ini menunjukkan perbedaan yang sangat sedikit, yaitu sebesar 0,0006. Standar deviasi tahun 2008 mengalami perubahan kenaikan sedikit dan cenderung stabil.
Dari tabel juga dapat dilihat bahwa harga saham tertinggi terjadi pada bulan April, Mei, Juni, Juli, Agustus, dan September dengan nominal sebesar Rp 1360,00. Sedangkan harga saham terendah terjadi pada bulan September, Oktober, November, dan Desember dengan nominal sebesar Rp 1300,00. Pada level harga tertinggi dan harga terendah ini perusahaan melakukan perdagangan saham. Perdagangan saham pada level harga tertinggi terjadi pada bulan April. Sedangkan perdagangan saham pada level harga terendah hanya terjadi 1 hari yaitu pada tanggal 16 September 2008.
Begitu juga dengan rerata volume perdagangan harian tahun 2008. Rerata volume perdagangan harian PT. Roda Vivatex Tbk kecil, yaitu sebesar 56,5 lembar saham. Hal ini dikarenakan kecilnya volume transaksi perdagangan di perusahaan tersebut. Volume perdagangan harian perusahaan PT. Roda Vivatex Tbk mencapai level tertinggi pada angka 1800 yaitu pada tanggal 9 April 2008.
Sedangkan data tanggal 5 Januari 2009 – 30 September 2009, diperoleh rerata harga saham pembukaan sebesar 1321,889 dan rerata harga saham penutupan yaitu sebesar 1321,889. Hal ini menunjukkan bahwa harga saham PT Roda Vivatex Tbk cenderung stabil dari tahun 2008 sampai tahun 2009, meskipun mengalami kenaikan harga saham namun tidak terlalu besar. Begitu juga dilihat dari standar deviasinya. Standar deviasi harga saham pembukaan pada tahun 2009 sebesar 36,3578 sedangkan standar deviasi harga saham penutupan tahun 2009 yaitu sebesar 36,3578. Hal ini tidak menunjukkan perbedaan. Standar deviasi tahun 2009 tidak mengalami perubahan dan cenderung stabil. Begitu juga di tahun 2008, standar deviasinya juga cenderung stabil, hanya mengalami kenaikan sebesar 0,0006.
Dari tabel juga dapat dilihat bahwa harga saham tertinggi terjadi pada bulan Oktober dengan nominal Rp 1500,00. Sedangkan harga saham terendah terjadi pada bulan Januari, Februari, Maret, April, Mei, Juni, Juli, dan September dengan nominal Rp 1300,00. Hanya pada level harga saham terendah ini perusahaan melakukan perdagangan saham. Pada level harga saham tinggi, perusahaan PT. Roda Vivatex Tbk tidak melakukan perdagangan saham. Sedangkan perdagangan saham pada level harga saham terendah terjadi 2 hari yaitu pada tanggal 2 dan 9 September 2008.
Begitu juga dengan rerata volume perdagangan harian tahun 2009. Rerata volume perdagangan harian PT. Roda Vivatex Tbk sangat kecil, yaitu sebesar 0,861111 lembar saham. Hal ini dikarenakan kecilnya volume transaksi perdagangan di perusahaan tersebut. Hampir sepanjang tahun 2009 perusahaan PT. Roda Vivatex Tbk tidak melakukan perdagangan saham. Volume perdagangan harian perusahaan PT. Roda Vivatex Tbk mencapai level tertinggi hanya pada angka 75 yaitu pada tanggal 5 Agustus dan 2 September 2009.
KESIMPULAN ANALISIS SAHAM PT. RODA VIVATEX Tbk
Dari grafik dapat diketahui bahwa harga saham perusahaan relatif stabil. Akan tetapi, perdagangan saham yang terjadi sangat kecil, bahkan sering sekali tidak terjadi perdagangan saham. Hal ini ditunjukkan dengan volume perdagangan saham yang tercatat banyak yang memiliki jumlah nol. Sebagai contoh volume perdagangan saham nol terjadi pada tanggal 17 September 2008 – 4 Agustus 2009. Hal ini dapat disebabkan karena adanya masalah rencana pemerintah akan menaikkan harga bahan bakar minyak (BBM) yang belum ketahuan waktunya. Rencana tersebut menjadi perhatian penuh para investor. Sebab, belum pastinya kenaikan BBM itu akan membuat para investor melakukan aksi tunggu (wait and see).
Investor akan menahan pembelian saham unggulan dan lebih melirik saham lapis dua. Belum adanya kepastian jadwal kenaikan BBM, membuat pelaku pasar diliputi ketidakpastian dalam berburu saham-saham unggulan. Investor mulai fokus pada dampak sosial kenaikan BBM. Ini karena gelombang penolakan kenaikan harga BBM yang terus bermunculan dikhawatirkan akan membuat suasana politik memanas. Pasar menilai kenaikan BBM lebih cepat lebih baik. Peningkatan harga BBM berdampak pada IHSG. Akibat kenaikan harga BBM, indeks harga saham gabungan (IHSG) akan bergerak datar. Akan tetapi, perubahan harga saham tetap tidak terjadi atau tidak berpengaruh pada perdagangan saham RDTX, karena volume perdagangannya tetap sama dengan nol.
Berdasarkan data harga saham harian dan grafik diatas juga terlihat bahwa harga saham RDTX pada tahun 2009 tidak terlalu terpengaruh dengan adanya isu – isu politik, misalnya, pelantikan presiden dan wakil presiden serta kabinetnya. Pada saat pelantikan atau hari – hari sebelum pelantikan menteri dalam kabinet, banyak perusahaan yang mengalami penurunan harga saham, ini dikarenakan pasar merespon negatif terhadap pemilihan menteri sehingga jumlah transaksi saham mengalami penurunan. Namun hal ini tidak terlalu berpengaruh terhadap saham RDTX karena saham RDTX justru meningkat mulai dari tanggal 2 Oktober 2009 menjadi Rp 1500,00, namun kemudian mengalami penurunan pada tanggal 16 Oktober 2009 menjadi Rp 1400,00.
Analisis Kondisi Keuangan Perusahaan Roda Vivatex Tbk September 28, 2009
ASPEK LIKUIDITAS
(1) Current Ratio
2004 = 2,2342 x
2005 = 1,1983 x
2006 = 0,8521 x
2007 = 0,8159 x
2008 = 0,7513 x
(2) Quick Ratio
2004 = 1,2722 x
2005 = 0,6446 x
2006 = 0,5396 x
2007 = 0,5698 x
2008 = 0,6090 x
(3) Cash Ratio
2004 = 40,1831 %
2005 = 28,0132 %
2006 = 18,1472 %
2007 = 19,3099 %
2008 = 32,7857 %
ASPEK LEVERAGE
(1) Debt Ratio
2004 = 14,8753 %
2005 = 19,1339 %
2006 = 36,4079 %
2007 = 22,8405 %
2008 = 25,7597 %
(2) Time Interest Earned Ratio
2004 = ~
2005 = ~
2006 = 15,1414 x
2007 = 3,3283 x
2008 = 16,2174 x
(3) Cash Coverage Ratio
2004 = ~
2005 = ~
2006 = 116,2283 x
2007 = 26,3599 x
2008 = 76,7167 x
ASPEK EFISIENSI
(1) Inventory Turnover Ratio
2004 = 4,3355 x
2005 = 3,7313 x
2006 = 4,0460 x
2007 = 4,5783 x
2008 = 4,4267 x
(2) Days Sales Outstanding (DSO)
2004 = 55,2 hari
2005 = 51,1 hari
2006 = 38,5 hari
2007 = 84,5 hari
2008 = 130,5 hari
(3) Fixed Asset Turnover
2004 = 0,5426 x
2005 = 0,3682 x
2006 = 0,1821 x
2007 = 0,1666 x
2008 = 0,1371 x
(4) Total Asset Turnover
2004 = 0,4159 x
2005 = 0,2993 x
2006 = 0,1606 x
2007 = 0,1466 x
2008 = 0,1166 x
ASPEK PROFITABILITAS
(1) Return On Assets (ROA)
2004 = 3,79 %
2005 = 5,79 %
2006 = 6,47 %
2007 = 5,96 %
2008 = 9,83 %
(2) Return on Equity (ROE)
2004 = 9,0709 %
2005 = 15,7249 %
2006 = 25,7274 %
2007 = 25,9089 %
2008 = 42,4925 %
(3) Basic Earning Power (BEP)
2004 = 5,2633 %
2005 = 6,6255 %
2006 = 7,4096 %
2007 = 6,5272 %
2008 = 13,0113 %
ANALISIS DUPONT
2004 = 55,5009 %
2005 = 43,4066 %
2006 = 26,3535 %
2007 = 24,3404 %
2008 = 35,3866 %
Kesimpulan Analisis Laporan Keuangan Perusahaan Roda Vivatex Tbk
Menurut kami, Perusahaan Roda Vivatex Tbk memliki aspek likuiditas yang kurang stabil jika dilihat berdasarkan current ratio, quick ratio dan cash ratio. Meskipun pada current ratio ada penurunan dari tahun 2004 sampai dengan 2008, namun pada quick ratio dan cash ratio ada peningkatan pada tahun 2007 dan 2008.
Kemudian pada aspek leverage, berdasarkan debt ratio hasil analisis menunjukkan kondisi yang cukup stabil. Pada perhitungan Time Interest Earned Ratio tahun 2007 perusahaan mengalami penurunan yang cukup besar, namun pada tahun 2008 mengalami peningkatan. Kemudian pada tahun 2007 penurunan besar kembali dialami oleh perusahaan ini. Pada tahun 2007 terjadi perubahan di mana perusahaan mengalami penurunan dalam aspek leverage karena pada tahun tersebut perusahaan membayarkan biaya bunga yang cukup tinggi dibandingkan tahun – tahun sebelumnya. Dilihat dari aspek efisiensi, perusahaan tersebut cukup stabil ini ditandai dengan perubahan pada perhitungan ratio – ratio pada aspek efisiensi yang sedikit mengalami perubahan. Profitabilitas perusahaan dapat dikatakan baik karena ratio – ratio profitabilitas perusahaan mengalami peningkatan secara signifikan dari tahun ke tahun.
PROFIL PENULIS Agustus 30, 2009
Francisca Ayu Cikita Bara
Cahyaning Intan Puspitasari Usmandoyo
Vivi Valentine Mambay
Antoni Wirayuda
Kami berempat merupakan mahasiswa dan mahasiswi Fakultas Ekonomi Universitas Atma Jaya Yogyakarta. Kami menerima komentar saran dan kritik yang membangun pada blog kami dari Anda sekalian. Terima kasih.