Return Saham 2015

Return Saham

Berikut tabel return saham 2015 dari saham-saham yang terdaftar di Bursa Efek Indonesia




Return Saham 2015

1 - 10

No Kode Saham Nama Perusahaan Harga Penutupan Return Saham 2015 Keterangan
30-Des-14 30-Des-15 Rupiah Persen
1 AALI Astra Agro Lestari Tbk. 24.250 15.850 (8.400) -35%
2 ABBA Mahaka Media Tbk. 61 50 (11) -18%
3 ABDA Asuransi Bina Dana Arta Tbk. 6.250 7.975 1.725 28%
4 ABMM ABM Investama Tbk. 3.050 2.900 (150) -5%
5 ACES Ace Hardware Indonesia Tbk. 785 825 40 5%
6 ACST Acset Indonusa Tbk. 3.725 3.020 (705) -19%
7 ADES Akasha Wira International Tbk. 1.375 1.015 (360) -26%
8 ADHI Adhi Karya (Persero) Tbk. 3.480 2.140 (1.340) -39%
9 ADMF Adira Dinamika Multi Finance Tbk. 7.200 3.470 (3.730) -52%
10 ADMG Polychem Indonesia Tbk 165 89 (76) -46%

11 - 525

11 ADRO Adaro Energy Tbk. 1.040 515 (525) -50%
12 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 103 97 (6) -6%
13 AGRS Bank Agris Tbk. 143 85 (58) -41%
14 AHAP Asuransi Harta Aman Pratama Tbk. 240 220 (20) -8%
15 AIMS Akbar Indo Makmur Stimec Tbk 375 420 45 12%
16 AISA Tiga Pilar Sejahtera Food Tbk. 2.095 1.210 (885) -42%
17 AKKU Alam Karya Unggul Tbk. 305 300 (5) -2%
18 AKPI Argha Karya Prima Industry Tbk. 830 875 45 5%
19 AKRA AKR Corporindo Tbk. 4.120 7.175 3.055 74%
20 AKSI Majapahit Inti Corpora Tbk. 125 125 0%
21 ALDO Alkindo Naratama Tbk. 735 735 0%
22 ALKA Alakasa Industrindo Tbk 900 735 (165) -18%
23 ALMI Alumindo Light Metal Industry Tbk. 268 198 (70) -26%
24 ALTO Tri Banyan Tirta Tbk. 352 325 (27) -8%
25 AMAG Asuransi Multi Artha Guna Tbk. 233 380 147 63%
26 AMFG Asahimas Flat Glass Tbk. 8.050 6.550 (1.500) -19%
27 AMIN Ateliers Mecaniques D Indonesie Tbk. 132 n/a n/a baru IPO 2015
28 AMRT Sumber Alfaria Trijaya Tbk. 500 580 80 16%
29 ANJT Austindo Nusantara Jaya Tbk. 1.325 1.610 285 22%
30 ANTM Aneka Tambang (Persero) Tbk. 1.065 314 (751) -71%
31 APEX Apexindo Pratama Duta Tbk. 3.300 3.330 30 1%
32 APIC Pacific Strategic Financial Tbk. 565 660 95 17%
33 APII Arita Prima Indonesia Tbk. 430 222 (208) -48%
34 APLI Asiaplast Industries Tbk. 81 65 (16) -20%
35 APLN Agung Podomoro Land Tbk. 335 334 (1) 0%
36 APOL Arpeni Pratama Ocean Line Tbk. 77 58 (19) -25%
37 ARGO Argo Pantes Tbk 1.150 900 (250) -22%
38 ARII Atlas Resources Tbk. 448 400 (48) -11%
39 ARNA Arwana Citramulia Tbk. 870 500 (370) -43%
40 ARTA Arthavest Tbk 333 381 48 14%
41 ARTI Ratu Prabu Energi Tbk 101 170 69 68%
42 ASBI Asuransi Bintang Tbk. 950 440 (510) -54%
43 ASDM Asuransi Dayin Mitra Tbk. 1.150 1.145 (5) 0%
44 ASGR Astra Graphia Tbk. 1.895 1.800 (95) -5%
45 ASII Astra International Tbk. 7.425 6.000 (1.425) -19%
46 ASJT Asuransi Jasa Tania Tbk. 147 157 10 7% Split 1:2
47 ASMI Asuransi Mitra Maparya Tbk. 540 1.205 665 123%
48 ASRI Alam Sutera Realty Tbk. 560 343 (217) -39%
49 ASRM Asuransi Ramayana Tbk. 1.285 2.300 1.015 79%
50 ASSA Adi Sarana Armada Tbk. 155 100 (55) -35%
51 ATIC Anabatic Technologies Tbk. 715 n/a n/a baru IPO 2015
52 ATPK Bara Jaya Internasional Tbk. 209 194 (15) -7%
53 AUTO Astra Otoparts Tbk. 4.200 1.600 (2.600) -62%
54 BABP Bank MNC Internasional Tbk. 84 70 (14) -17%
55 BACA Bank Capital Indonesia Tbk. 96 205 109 114%
56 BAJA Saranacentral Bajatama Tbk. 297 84 (213) -72%
57 BALI Bali Towerindo Sentra Tbk. 420 890 470 112% Split 1:5
58 BAPA Bekasi Asri Pemula Tbk. 50 50 0%
59 BATA Sepatu Bata Tbk. 1.105 900 (205) -19%
60 BAYU Bayu Buana Tbk 995 1.250 255 26%
61 BBCA Bank Central Asia Tbk. 13.125 13.300 175 1%
62 BBHI Bank Harda Internasional Tbk. 120 n/a n/a baru IPO 2015
63 BBKP Bank Bukopin Tbk. 750 700 (50) -7%
64 BBLD Buana Finance Tbk. 1.875 1.250 (625) -33%
65 BBMD Bank Mestika Dharma Tbk. 1.600 1.560 (40) -3%
66 BBNI Bank Negara Indonesia (Persero) Tbk. 6.100 4.990 (1.110) -18%
67 BBNP Bank Nusantara Parahyangan Tbk. 2.310 1.860 (450) -19%
68 BBRI Bank Rakyat Indonesia (Persero) Tbk. 11.650 11.425 (225) -2%
69 BBRM Pelayaran Nasional Bina Buana Raya 203 51 (152) -75%
70 BBTN Bank Tabungan Negara (Persero) Tbk. 1.205 1.295 90 7%
71 BBYB Bank Yudha Bhakti Tbk. 386 n/a n/a baru IPO 2015
72 BCAP MNC Kapital Indonesia Tbk. 995 1.685 690 69%
73 BCIC Bank JTrust Indonesia Tbk. 50 50 0%
74 BCIP Bumi Citra Permai Tbk. 770 850 80 10%
75 BDMN Bank Danamon Indonesia Tbk. 4.525 3.200 (1.325) -29%
76 BEKS Bank Pundi Indonesia Tbk. 80 53 (27) -34%
77 BEST Bekasi Fajar Industrial Estate Tbk. 730 294 (436) -60%
78 BFIN BFI Finance Indonesia Tbk. 2.510 2.800 290 12%
79 BHIT MNC Investama Tbk. 289 174 (115) -40%
80 BIKA Binakarya Jaya Abadi Tbk. 1.905 n/a n/a baru IPO 2015
81 BIMA Primarindo Asia Infrastructure Tbk. 700 350 (350) -50%
82 BINA Bank Ina Perdana Tbk. 250 290 40 16%
83 BIPI Benakat Integra Tbk. 121 50 (71) -59%
84 BIPP Bhuwanatala Indah Permai Tbk. 95 88 (7) -7%
85 BIRD Blue Bird Tbk. 9.425 7.100 (2.325) -25%
86 BISI BISI International Tbk. 790 1.350 560 71%
87 BJBR Bank Pembangunan Daerah Jawa Barat dan 730 755 25 3%
88 BJTM Bank Pembangunan Daerah Jawa Timur 460 437 (23) -5%
89 BKDP Bukit Darmo Property Tbk 98 90 (8) -8%
90 BKSL Sentul City Tbk. 104 58 (46) -44%
91 BKSW Bank QNB Indonesia Tbk. 410 290 (120) -29%
92 BLTA Berlian Laju Tanker Tbk 196 196 0%
93 BLTZ Graha Layar Prima Tbk. 2.900 4.500 1.600 55%
94 BMAS Bank Maspion Indonesia Tbk. 338 400 62 18%
95 BMRI Bank Mandiri (Persero) Tbk. 10.775 9.250 (1.525) -14%
96 BMSR Bintang Mitra Semestaraya Tbk 180 250 70 39%
97 BMTR Global Mediacom Tbk. 1.425 1.100 (325) -23%
98 BNBA Bank Bumi Arta Tbk. 158 190 32 20%
99 BNBR Bakrie & Brothers Tbk 50 50 0%
100 BNGA Bank CIMB Niaga Tbk. 835 595 (240) -29%
101 BNII Bank Maybank Indonesia Tbk. 208 171 (37) -18%
102 BNLI Bank Permata Tbk. 1.505 945 (560) -37%
103 BOLT Garuda Metalindo Tbk. 1.195 n/a n/a baru IPO 2015
104 BORN Borneo Lumbung Energi & Metal Tbk. 50 50 0%
105 BPFI Batavia Prosperindo Finance Tbk. 550 600 50 9%
106 BPII Batavia Prosperindo Internasional Tbk. 1.300 3.350 2.050 158%
107 BRAM Indo Kordsa Tbk. 5.000 4.680 (320) -6%
108 BRAU Berau Coal Energy Tbk. 63 82 19 30%
109 BRMS Bumi Resources Minerals Tbk. 315 50 (265) -84%
110 BRNA Berlina Tbk. 705 730 25 4%
111 BRPT Barito Pacific Tbk. 303 130 (173) -57%
112 BSDE Bumi Serpong Damai Tbk. 1.805 1.800 (5) 0%
113 BSIM Bank Sinarmas Tbk. 339 394 55 16%
114 BSSR Baramulti Suksessarana Tbk. 1.590 1.110 (480) -30%
115 BSWD Bank Of India Indonesia Tbk. 1.100 3.595 2.495 227%
116 BTEK Bumi Teknokultura Unggul Tbk 1.260 1.800 540 43%
117 BTEL Bakrie Telecom Tbk. 50 50 0%
118 BTON Betonjaya Manunggal Tbk. 540 435 (105) -19%
119 BTPN Bank Tabungan Pensiunan Nasional Tbk. 3.950 2.400 (1.550) -39%
120 BUDI Budi Starch & Sweetener Tbk. 107 63 (44) -41%
121 BUKK Bukaka Teknik Utama Tbk. 700 n/a n/a baru IPO 2015
122 BULL Buana Listya Tama Tbk. 400 66 (334) -84% Split 8:1
123 BUMI Bumi Resources Tbk. 80 50 (30) -38%
124 BUVA Bukit Uluwatu Villa Tbk. 550 595 45 8%
125 BVIC Bank Victoria International Tbk. 120 105 (15) -13%
126 BWPT Eagle High Plantations Tbk. 400 138 (262) -66%
127 BYAN Bayan Resources Tbk. 6.650 7.875 1.225 18%
128 CANI Capitol Nusantara Indonesia Tbk. 265 264 (1) 0%
129 CASS Cardig Aero Services Tbk. 1.250 1.130 (120) -10%
130 CEKA Wilmar Cahaya Indonesia Tbk. 750 675 (75) -10% Split 1:2
131 CENT Centratama Telekomunikasi Indonesia 199 125 (74) -37%
132 CFIN Clipan Finance Indonesia Tbk. 439 275 (164) -37%
133 CINT Chitose Internasional Tbk. 362 338 (24) -7%
134 CITA Cita Mineral Investindo Tbk. 940 940 0%
135 CKRA Cakra Mineral Tbk. 199 50 (149) -75%
136 CLPI Colorpak Indonesia Tbk. 795 645 (150) -19%
137 CMNP Citra Marga Nusaphala Persada Tbk. 2.960 2.435 (525) -18%
138 CMPP Rimau Multi Putra Pratama Tbk. 124 107 (17) -14%
139 CNKO Exploitasi Energi Indonesia Tbk. 155 50 (105) -68%
140 CNTB Saham Seri B ( Centex Tbk ) 5.000 5.000 0%
141 CNTX Century Textile Industry Tbk. 17.500 14.550 (2.950) -17%
142 COWL Cowell Development Tbk. 625 600 (25) -4%
143 CPGT Citra Maharlika Nusantara Corpora Tbk. 94 50 (44) -47%
144 CPIN Charoen Pokphand Indonesia Tbk 3.780 2.600 (1.180) -31%
145 CPRO Central Proteina Prima Tbk. 103 50 (53) -51%
146 CSAP Catur Sentosa Adiprana Tbk. 575 398 (177) -31%
147 CTBN Citra Tubindo Tbk. 5.300 5.225 (75) -1%
148 CTRA Ciputra Development Tbk. 1.250 1.460 210 17%
149 CTRP Ciputra Property Tbk. 845 410 (435) -51%
150 CTRS Ciputra Surya Tbk. 2.960 2.240 (720) -24%
151 CTTH Citatah Tbk. 67 56 (11) -16%
152 DAJK Dwi Aneka Jaya Kemasindo Tbk. 575 160 (415) -72%
153 DART Duta Anggada Realty Tbk. 680 420 (260) -38%
154 DEFI Danasupra Erapacific Tbk 125 140 15 12% Split 1:10
155 DEWA Darma Henwa Tbk 50 50 0%
156 DGIK Nusa Konstruksi Enjiniring Tbk. 179 85 (94) -53%
157 DILD Intiland Development Tbk. 650 489 (161) -25%
158 DKFT Central Omega Resources Tbk. 397 397 0%
159 DLTA Delta Djakarta Tbk. 7.800 5.200 (2.600) -33% Split 1:50
160 DMAS Puradelta Lestari Tbk. 215 n/a n/a baru IPO 2015
161 DNAR Bank Dinar Indonesia Tbk. 194 113 (81) -42%
162 DNET Indoritel Makmur Internasional Tbk. 915 1.145 230 25%
163 DOID Delta Dunia Makmur Tbk. 193 54 (139) -72%
164 DPNS Duta Pertiwi Nusantara Tbk. 353 387 34 10%
165 DPUM Dua Putra Utama Makmur Tbk. 990 n/a n/a baru IPO 2015
166 DSFI Dharma Samudera Fishing Industries 200 106 (94) -47%
167 DSNG Dharma Satya Nusantara Tbk. 770 600 (170) -22% Split 1:5
168 DSSA Dian Swastatika Sentosa Tbk 12.900 12.100 (800) -6%
169 DUTI Duta Pertiwi Tbk 4.880 6.400 1.520 31%
170 DVLA Darya-Varia Laboratoria Tbk. 1.690 1.300 (390) -23%
171 DYAN Dyandra Media International Tbk. 138 65 (73) -53%
172 ECII Electronic City Indonesia Tbk. 1.090 850 (240) -22%
173 EKAD Ekadharma International Tbk. 515 400 (115) -22%
174 ELSA Elnusa Tbk. 685 247 (438) -64%
175 ELTY Bakrieland Development Tbk. 50 50 0%
176 EMDE Megapolitan Developments Tbk. 137 144 7 5%
177 EMTK Elang Mahkota Teknologi Tbk. 7.800 10.300 2.500 32%
178 ENRG Energi Mega Persada Tbk. 100 50 (50) -50%
179 EPMT Enseval Putera Megatrading Tbk. 2.800 3.000 200 7%
180 ERAA Erajaya Swasembada Tbk. 1.090 545 (545) -50%
181 ERTX Eratex Djaja Tbk. 630 900 270 43%
182 ESSA Surya Esa Perkasa Tbk. 2.995 1.650 (1.345) -45%
183 ESTI Ever Shine Tex Tbk. 193 180 (13) -7%
184 ETWA Eterindo Wahanatama Tbk 260 78 (182) -70%
185 EXCL XL Axiata Tbk. 4.865 3.650 (1.215) -25%
186 FAST Fast Food Indonesia Tbk. 2.100 1.150 (950) -45%
187 FASW Fajar Surya Wisesa Tbk. 1.650 1.040 (610) -37%
188 FISH FKS Multi Agro Tbk. 1.820 1.600 (220) -12%
189 FMII Fortune Mate Indonesia Tbk 449 800 351 78%
190 FORU Fortune Indonesia Tbk 700 700 0%
191 FPNI Lotte Chemical Titan Tbk. 91 92 1 1%
192 FREN Smartfren Telecom Tbk. 91 51 (40) -44%
193 GAMA Gading Development Tbk. 51 55 4 8%
194 GDST Gunawan Dianjaya Steel Tbk. 103 59 (44) -43%
195 GDYR Goodyear Indonesia Tbk. 1.600 2.725 1.125 70% Split 1:10
196 GEMA Gema Grahasarana Tbk. 395 328 (67) -17%
197 GEMS Golden Energy Mines Tbk. 2.000 1.400 (600) -30%
198 GGRM Gudang Garam Tbk. 60.700 55.000 (5.700) -9%
199 GIAA Garuda Indonesia (Persero) Tbk. 555 309 (246) -44%
200 GJTL Gajah Tunggal Tbk. 1.425 530 (895) -63%
201 GLOB Global Teleshop Tbk. 1.000 488 (512) -51%
202 GMCW Grahamas Citrawisata Tbk. 860 860 0%
203 GMTD Gowa Makassar Tourism Development Tbk. 6.100 7.500 1.400 23%
204 GOLD Golden Retailindo Tbk. 310 300 (10) -3%
205 GOLL Golden Plantation Tbk. 251 74 (177) -71%
206 GPRA Perdana Gapuraprima Tbk. 299 199 (100) -33%
207 GREN Evergreen Invesco Tbk. 138 150 12 9%
208 GSMF Equity Development Investment Tbk. 94 107 13 14%
209 GTBO Garda Tujuh Buana Tbk 363 260 (103) -28%
210 GWSA Greenwood Sejahtera Tbk. 174 123 (51) -29%
211 GZCO Gozco Plantations Tbk. 135 95 (40) -30%
212 HADE HD Capital Tbk 53 50 (3) -6%
213 HDFA Radana Bhaskara Finance Tbk. 210 182 (28) -13%
214 HDTX Panasia Indo Resources Tbk. 390 885 495 127%
215 HERO Hero Supermarket Tbk. 2.380 1.150 (1.230) -52%
216 HEXA Hexindo Adiperkasa Tbk. 3.505 1.235 (2.270) -65%
217 HITS Humpuss Intermoda Transportasi Tbk. 735 750 15 2%
218 HMSP H.M. Sampoerna Tbk. 68.650 94.000 25.350 37%
219 HOME Hotel Mandarine Regency Tbk. 240 249 9 4%
220 HOTL Saraswati Griya Lestari Tbk. 150 133 (17) -11%
221 HRUM Harum Energy Tbk. 1.660 675 (985) -59%
222 IATA Indonesia Transport & Infrastructure 84 50 (34) -40%
223 IBFN Intan Baruprana Finance Tbk. 330 190 (140) -42%
224 IBST Inti Bangun Sejahtera Tbk. 3.000 1.900 (1.100) -37%
225 ICBP Indofood CBP Sukses Makmur Tbk. 13.100 13.475 375 3%
226 ICON Island Concepts Indonesia Tbk. 448 605 157 35%
227 IDPR Indonesia Pondasi Raya Tbk. 1.340 n/a n/a baru IPO 2015
228 IGAR Champion Pacific Indonesia Tbk. 315 224 (91) -29%
229 IIKP Inti Agri Resources Tbk 3.340 3.675 335 10%
230 IKAI Intikeramik Alamasri Industri Tbk. 118 114 (4) -3%
231 IKBI Sumi Indo Kabel Tbk. 1.040 1.040 0%
232 IMAS Indomobil Sukses Internasional Tbk. 4.000 2.365 (1.635) -41%
233 IMJS Indomobil Multi Jasa Tbk. 700 490 (210) -30%
234 IMPC Impack Pratama Industri Tbk. 5.100 9.250 4.150 81%
235 INAF Indofarma Tbk. 355 168 (187) -53%
236 INAI Indal Aluminium Industry Tbk. 350 405 55 16%
237 INCI Intanwijaya Internasional Tbk 238 305 67 28%
238 INCO Vale Indonesia Tbk. 3.625 1.635 (1.990) -55%
239 INDF Indofood Sukses Makmur Tbk. 6.750 5.175 (1.575) -23%
240 INDR Indo-Rama Synthetics Tbk. 770 760 (10) -1%
241 INDS Indospring Tbk. 1.600 350 (1.250) -78%
242 INDX Tanah Laut Tbk 515 130 (385) -75%
243 INDY Indika Energy Tbk. 510 110 (400) -78%
244 INKP Indah Kiat Pulp & Paper Tbk. 1.045 955 (90) -9%
245 INPC Bank Artha Graha Internasional Tbk. 79 64 (15) -19%
246 INPP Indonesian Paradise Property Tbk. 204 358 154 75%
247 INRU Toba Pulp Lestari Tbk. 1.150 320 (830) -72%
248 INTA Intraco Penta Tbk. 279 270 (9) -3%
249 INTD Inter Delta Tbk 380 380 0%
250 INTP Indocement Tunggal Prakarsa Tbk. 25.000 22.325 (2.675) -11%
251 INVS Inovisi Infracom Tbk. 169 117 (52) -31%
252 IPOL Indopoly Swakarsa Industry Tbk. 116 72 (44) -38%
253 ISAT Indosat Tbk. 4.050 5.500 1.450 36%
254 ISSP Steel Pipe Industry of Indonesia Tbk. 238 188 (50) -21%
255 ITMA Sumber Energi Andalan Tbk. 13.900 13.900 0%
256 ITMG Indo Tambangraya Megah Tbk. 15.375 5.725 (9.650) -63%
257 ITTG Leo Investments Tbk. 82 82 0%
258 JAWA Jaya Agra Wattie Tbk. 378 220 (158) -42%
259 JECC Jembo Cable Company Tbk. 2.350 1.350 (1.000) -43%
260 JIHD Jakarta International Hotels & 1.050 585 (465) -44%
261 JKON Jaya Konstruksi Manggala Pratama Tbk. 850 840 (10) -1%
262 JKSW Jakarta Kyoei Steel Works Tbk. 68 68 0%
263 JPFA Japfa Comfeed Indonesia Tbk. 950 635 (315) -33%
264 JPRS Jaya Pari Steel Tbk 242 120 (122) -50%
265 JRPT Jaya Real Property Tbk. 1.040 745 (295) -28%
266 JSMR Jasa Marga (Persero) Tbk. 7.050 5.225 (1.825) -26%
267 JSPT Jakarta Setiabudi Internasional Tbk. 750 935 185 25%
268 JTPE Jasuindo Tiga Perkasa Tbk. 378 232 (146) -39%
269 KAEF Kimia Farma Tbk. 1.465 870 (595) -41%
270 KARW ICTSI Jasa Prima Tbk. 488 94 (394) -81%
271 KBLI KMI Wire & Cable Tbk. 139 119 (20) -14%
272 KBLM Kabelindo Murni Tbk. 155 132 (23) -15%
273 KBLV First Media Tbk. 2.590 1.875 (715) -28%
274 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0%
275 KDSI Kedawung Setia Industrial Tbk. 364 191 (173) -48%
276 KIAS Keramika Indonesia Assosiasi Tbk. 147 90 (57) -39%
277 KICI Kedaung Indah Can Tbk 268 250 (18) -7%
278 KIJA Kawasan Industri Jababeka Tbk. 295 247 (48) -16%
279 KINO Kino Indonesia Tbk. 3.840 n/a n/a baru IPO 2015
280 KKGI Resource Alam Indonesia Tbk. 1.005 420 (585) -58%
281 KLBF Kalbe Farma Tbk. 1.830 1.320 (510) -28%
282 KOBX Kobexindo Tractors Tbk. 172 147 (25) -15%
283 KOIN Kokoh Inti Arebama Tbk 445 290 (155) -35%
284 KONI Perdana Bangun Pusaka Tbk 330 280 (50) -15%
285 KOPI Mitra Energi Persada Tbk. 710 n/a n/a baru IPO 2015
286 KPIG MNC Land Tbk. 1.290 1.410 120 9%
287 KRAH Grand Kartech Tbk. 810 2.190 1.380 170%
288 KRAS Krakatau Steel (Persero) Tbk. 485 293 (192) -40%
289 KREN Kresna Graha Investama Tbk. 486 2.120 1.634 336%
290 LAMI Lamicitra Nusantara Tbk. 278 280 2 1%
291 LAPD Leyand International Tbk. 50 50 0%
292 LCGP Eureka Prima Jakarta Tbk. 600 620 20 3%
293 LEAD Logindo Samudramakmur Tbk. 709 136 (573) -81% Split 1:4
294 LINK Link Net Tbk. 4.920 4.000 (920) -19%
295 LION Lion Metal Works Tbk. 930 1.050 120 13% Split 1:10
296 LMAS Limas Indonesia Makmur Tbk 51 50 (1) -2%  
297 LMPI Langgeng Makmur Industri Tbk. 175 113 (62) -35%
298 LMSH Lionmesh Prima Tbk. 645 575 (70) -11% Split 1:10
299 LPCK Lippo Cikarang Tbk 10.400 7.250 (3.150) -30%
300 LPGI Lippo General Insurance Tbk. 4.800 5.250 450 9%
301 LPIN Multi Prima Sejahtera Tbk 6.200 5.375 (825) -13%
302 LPKR Lippo Karawaci Tbk. 1.020 1.035 15 1%
303 LPLI Star Pacific Tbk 600 180 (420) -70%
304 LPPF Matahari Department Store Tbk. 15.000 17.600 2.600 17%
305 LPPS Lippo Securities Tbk. 219 88 (131) -60%
306 LRNA Eka Sari Lorena Transport Tbk. 204 122 (82) -40%
307 LSIP PP London Sumatra Indonesia Tbk. 1.890 1.320 (570) -30%
308 LTLS Lautan Luas Tbk. 900 500 (400) -44% Split 1:2
309 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0%
310 MAIN Malindo Feedmill Tbk. 2.130 1.525 (605) -28%
311 MAMI Mas Murni Indonesia Tbk 50 79 29 58%
312 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0%
313 MAPI Mitra Adiperkasa Tbk. 5.075 3.795 (1.280) -25%
314 MASA Multistrada Arah Sarana Tbk. 420 351 (69) -16%
315 MAYA Bank Mayapada Internasional Tbk. 1.880 1.950 70 4%
316 MBAP Mitrabara Adiperdana Tbk. 1.310 1.115 (195) -15%
317 MBSS Mitrabahtera Segara Sejati Tbk. 1.000 265 (735) -74%
318 MBTO Martina Berto Tbk. 200 140 (60) -30%
319 MCOR Bank Windu Kentjana International Tbk. 205 300 95 46%
320 MDIA Intermedia Capital Tbk. 3.150 3.325 175 6%
321 MDKA Merdeka Copper Gold Tbk. 2.015 n/a n/a baru IPO 2015
322 MDLN Modernland Realty Ltd. Tbk 520 467 (53) -10%
323 MDRN Modern Internasional Tbk. 675 150 (525) -78%
324 MEDC Medco Energi International Tbk 3.800 795 (3.005) -79%
325 MEGA Bank Mega Tbk. 2.000 3.275 1.275 64%
326 MERK Merck Tbk. 8.000 6.775 (1.225) -15% Split 1:20
327 META Nusantara Infrastructure Tbk. 201 74 (127) -63%
328 MFIN Mandala Multifinance Tbk. 980 870 (110) -11%
329 MFMI Multifiling Mitra Indonesia Tbk. 338 187 (151) -45%
330 MGNA Magna Finance Tbk. 90 53 (37) -41%
331 MICE Multi Indocitra Tbk. 353 370 17 5%
332 MIDI Midi Utama Indonesia Tbk. 585 780 195 33%
333 MIKA Mitra Keluarga Karyasehat Tbk. 2.400 n/a n/a baru IPO 2015
334 MIRA Mitra International Resources Tbk. 50 50 0%
335 MITI Mitra Investindo Tbk. 185 124 (61) -33%
336 MKNT Mitra Komunikasi Nusantara Tbk. 510 n/a n/a baru IPO 2015
337 MKPI Metropolitan Kentjana Tbk. 15.300 16.875 1.575 10%
338 MLBI Multi Bintang Indonesia Tbk. 11.950 8.200 (3.750) -31%
339 MLIA Mulia Industrindo Tbk 525 515 (10) -2%
340 MLPL Multipolar Tbk. 835 257 (578) -69%
341 MLPT Multipolar Technology Tbk. 1.020 1.135 115 11%
342 MMLP Mega Manunggal Property Tbk. 800 n/a n/a baru IPO 2015
343 MNCN Media Nusantara Citra Tbk. 2.540 1.855 (685) -27%
344 MPMX Mitra Pinasthika Mustika Tbk. 790 489 (301) -38%
345 MPPA Matahari Putra Prima Tbk. 3.050 1.825 (1.225) -40%
346 MRAT Mustika Ratu Tbk. 350 208 (142) -41%
347 MREI Maskapai Reasuransi Indonesia Tbk. 4.240 6.200 1.960 46%
348 MSKY MNC Sky Vision Tbk. 1.600 1.335 (265) -17%
349 MTDL Metrodata Electronics Tbk. 615 650 35 6%
350 MTFN Capitalinc Investment Tbk. 208 50 (158) -76%
351 MTLA Metropolitan Land Tbk. 445 215 (230) -52%
352 MTSM Metro Realty Tbk. 690 228 (462) -67%
353 MYOH Samindo Resources Tbk. 458 525 67 15%
354 MYOR Mayora Indah Tbk. 20.900 30.500 9.600 46%
355 MYRX Hanson International Tbk. 695 635 (60) -9%
356 MYRXP Saham Seri B Hanson International Tbk. 67 50 (17) -25%
357 MYTX Apac Citra Centertex Tbk 128 51 (77) -60%
358 NAGA Bank Mitraniaga Tbk. 174 212 38 22%
359 NELY Pelayaran Nelly Dwi Putri Tbk. 163 138 (25) -15%
360 NIKL Pelat Timah Nusantara Tbk. 134 50 (84) -63%
361 NIPS Nipress Tbk. 487 425 (62) -13%
362 NIRO Nirvana Development Tbk. 186 109 (77) -41%
363 NISP Bank OCBC NISP Tbk. 1.360 1.275 (85) -6%
364 NOBU Bank Nationalnobu Tbk. 760 452 (308) -41%
365 NRCA Nusa Raya Cipta Tbk. 1.160 625 (535) -46%
366 OCAP Onix Capital Tbk. 450 432 (18) -4%
367 OKAS Ancora Indonesia Resources Tbk. 111 93 (18) -16%
368 OMRE Indonesia Prima Property Tbk 340 300 (40) -12%
369 PADI Minna Padi Investama Tbk. 645 745 100 16%
370 PALM Provident Agro Tbk. 480 425 (55) -11%
371 PANR Panorama Sentrawisata Tbk. 483 450 (33) -7%
372 PANS Panin Sekuritas Tbk. 4.975 4.100 (875) -18%
373 PBRX Pan Brothers Tbk. 505 560 55 11%
374 PDES Destinasi Tirta Nusantara Tbk 184 160 (24) -13%
375 PEGE Panca Global Securities Tbk. 200 205 5 3%
376 PGAS Perusahaan Gas Negara (Persero) Tbk. 6.000 2.745 (3.255) -54%
377 PGLI Pembangunan Graha Lestari Indah Tbk. 105 69 (36) -34%
378 PICO Pelangi Indah Canindo Tbk 160 128 (32) -20%
379 PJAA Pembangunan Jaya Ancol Tbk. 1.775 2.025 250 14%
380 PKPK Perdana Karya Perkasa Tbk 88 50 (38) -43%
381 PLAS Polaris Investama Tbk 1.560 1.570 10 1%
382 PLIN Plaza Indonesia Realty Tbk. 3.750 4.000 250 7%
383 PNBN Bank Pan Indonesia Tbk 1.165 820 (345) -30%
384 PNBS Bank Panin Syariah Tbk. 180 250 70 39%
385 PNIN Paninvest Tbk. 745 545 (200) -27%
386 PNLF Panin Financial Tbk. 299 185 (114) -38%
387 PNSE Pudjiadi & Sons Tbk. 545 409 (136) -25%
388 POLY Asia Pacific Fibers Tbk 95 54 (41) -43%
389 POOL Pool Advista Indonesia Tbk. 2.995 2.990 (5) 0%
390 PPRO PP Properti Tbk. 178 n/a n/a baru IPO 2015
391 PRAS Prima Alloy Steel Universal Tbk. 204 125 (79) -39%
392 PSAB J Resources Asia Pasifik Tbk. 540 1.370 830 154%
393 PSDN Prasidha Aneka Niaga Tbk 143 122 (21) -15%
394 PSKT Red Planet Indonesia Tbk. 830 895 65 8%
395 PTBA Tambang Batubara Bukit Asam (Persero) 12.500 4.525 (7.975) -64%
396 PTIS Indo Straits Tbk. 950 845 (105) -11%
397 PTPP PP (Persero) Tbk. 3.575 3.875 300 8%
398 PTRO Petrosea Tbk. 925 290 (635) -69%
399 PTSN Sat Nusapersada Tbk 85 77 (8) -9%
400 PTSP Pioneerindo Gourmet International Tbk. 5.700 8.500 2.800 49%
401 PUDP Pudjiadi Prestige Tbk. 441 420 (21) -5%
402 PWON Pakuwon Jati Tbk. 515 496 (19) -4%
403 PYFA Pyridam Farma Tbk 135 112 (23) -17%
404 RAJA Rukun Raharja Tbk. 1.350 775 (575) -43%
405 RALS Ramayana Lestari Sentosa Tbk. 790 645 (145) -18%
406 RANC Supra Boga Lestari Tbk. 445 340 (105) -24%
407 RBMS Ristia Bintang Mahkotasejati Tbk. 88 63 (25) -28%
408 RDTX Roda Vivatex Tbk 5.250 6.000 750 14%
409 RELI Reliance Securities Tbk 655 400 (255) -39%
410 RICY Ricky Putra Globalindo Tbk 174 159 (15) -9%
411 RIGS Rig Tenders Indonesia Tbk. 280 160 (120) -43%
412 RIMO Rimo International Lestari Tbk 190 190 0%
413 RMBA Bentoel Internasional Investama Tbk. 520 510 (10) -2%
414 RODA Pikko Land Development Tbk. 463 595 132 29%
415 ROTI Nippon Indosari Corpindo Tbk. 1.385 1.265 (120) -9%
416 RUIS Radiant Utama Interinsco Tbk. 217 215 (2) -1%
417 SAFE Steady Safe Tbk 98 90 (8) -8%
418 SAME Sarana Meditama Metropolitan Tbk. 2.845 2.650 (195) -7%
419 SCBD Danayasa Arthatama Tbk. 2.000 1.695 (305) -15%
420 SCCO Supreme Cable Manufacturing & Commerce 3.950 3.725 (225) -6%
421 SCMA Surya Citra Media Tbk. 3.500 3.100 (400) -11%
422 SCPI Merck Sharp Dohme Pharma Tbk. 29.000 29.000 0%
423 SDMU Sidomulyo Selaras Tbk. 510 500 (10) -2%
424 SDPC Millennium Pharmacon International 88 69 (19) -22%
425 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 1.150 1.100 (50) -4%
426 SGRO Sampoerna Agro Tbk. 2.100 1.700 (400) -19%
427 SHID Hotel Sahid Jaya International Tbk. 307 545 238 78%
428 SIAP Sekawan Intipratama Tbk 465 83 (382) -82%
429 SIDO Industri Jamu dan Farmasi Sido Muncul 610 550 (60) -10%
430 SILO Siloam International Hospitals Tbk. 13.700 9.800 (3.900) -28%
431 SIMA Siwani Makmur Tbk 128 164 36 28%
432 SIMP Salim Ivomas Pratama Tbk. 705 332 (373) -53%
433 SIPD Sierad Produce Tbk. 530 850 320 60% Split 1:10
434 SKBM Sekar Bumi Tbk. 970 945 (25) -3%
435 SKLT Sekar Laut Tbk. 300 370 70 23%
436 SKYB Skybee Tbk. 420 420 0%
437 SMAR Smart Tbk. 8.100 4.200 (3.900) -48%
438 SMBR Semen Baturaja (Persero) Tbk. 381 291 (90) -24%
439 SMCB Holcim Indonesia Tbk. 2.185 995 (1.190) -54%
440 SMDM Suryamas Dutamakmur Tbk. 124 95 (29) -23%
441 SMDR Samudera Indonesia Tbk. 14.850 5.050 (9.800) -66%
442 SMGR Semen Indonesia (Persero) Tbk. 16.200 11.400 (4.800) -30%
443 SMMA Sinarmas Multiartha Tbk. 3.655 5.050 1.395 38%
444 SMMT Golden Eagle Energy Tbk. 1.785 171 (1.614) -90%
445 SMRA Summarecon Agung Tbk. 1.520 1.650 130 9%
446 SMRU SMR Utama Tbk. 264 238 (26) -10%
447 SMSM Selamat Sempurna Tbk. 4.750 4.760 10 0%
448 SOBI Sorini Agro Asia Corporindo Tbk. 2.500 1.900 (600) -24%
449 SOCI Soechi Lines Tbk. 660 475 (185) -28%
450 SONA Sona Topas Tourism Industry Tbk. 4.100 4.050 (50) -1%
451 SPMA Suparma Tbk. 197 103 (94) -48%
452 SQBB Taisho Pharmaceutical Indonesia Tbk. 10.500 10.500 0%
453 SQBI Taisho Pharmaceutical Indonesia Tbk.      315.000      338.000 23.000 7%
454 SQMI Renuka Coalindo Tbk. 1.490 1.800 310 21%
455 SRAJ Sejahteraraya Anugrahjaya Tbk. 310 370 60 19%
456 SRIL Sri Rejeki Isman Tbk. 163 389 226 139%
457 SRSN Indo Acidatama Tbk 50 50 0%
458 SRTG Saratoga Investama Sedaya Tbk. 5.150 4.010 (1.140) -22%
459 SSIA Surya Semesta Internusa Tbk. 1.070 715 (355) -33%
460 SSMS Sawit Sumbermas Sarana Tbk. 1.665 1.950 285 17%
461 SSTM Sunson Textile Manufacture Tbk 103 52 (51) -50%
462 STAR Star Petrochem Tbk. 50 50 0%
463 STTP Siantar Top Tbk. 2.880 3.015 135 5%
464 SUGI Sugih Energy Tbk. 427 470 43 10%
465 SULI SLJ Global Tbk. 62 51 (11) -18%
466 SUPR Solusi Tunas Pratama Tbk. 7.700 8.400 700 9%
467 TALF Tunas Alfin Tbk. 520 400 (120) -23%
468 TARA Sitara Propertindo Tbk. 444 560 116 26%
469 TAXI Express Transindo Utama Tbk. 1.170 105 (1.065) -91%
470 TBIG Tower Bersama Infrastructure Tbk. 9.700 5.875 (3.825) -39%
471 TBLA Tunas Baru Lampung Tbk. 755 510 (245) -32%
472 TBMS Tembaga Mulia Semanan Tbk. 9.500 6.000 (3.500) -37%
473 TCID Mandom Indonesia Tbk. 17.525 16.500 (1.025) -6%
474 TELE Tiphone Mobile Indonesia Tbk. 930 770 (160) -17%
475 TFCO Tifico Fiber Indonesia Tbk. 900 900 0%
476 TGKA Tigaraksa Satria Tbk. 2.900 2.750 (150) -5%
477 TIFA Tifa Finance Tbk. 222 139 (83) -37%
478 TINS Timah (Persero) Tbk. 1.230 505 (725) -59%
479 TIRA Tira Austenite Tbk 1.500 1.420 (80) -5%
480 TIRT Tirta Mahakam Resources Tbk 86 50 (36) -42%
481 TKGA Permata Prima Sakti Tbk. 1.800 1.800 0%
482 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 850 495 (355) -42%
483 TLKM Telekomunikasi Indonesia (Persero) 2.865 3.105 240 8%
484 TMAS Pelayaran Tempuran Emas Tbk. 2.215 1.950 (265) -12%
485 TMPI Sigmagold Inti Perkasa Tbk. 488 438 (50) -10%
486 TMPO Tempo Intimedia Tbk. 121 69 (52) -43%
487 TOBA Toba Bara Sejahtra Tbk. 920 675 (245) -27%
488 TOTL Total Bangun Persada Tbk. 1.120 615 (505) -45%
489 TOTO Surya Toto Indonesia Tbk. 3.975 6.950 2.975 75%
490 TOWR Sarana Menara Nusantara Tbk. 4.150 4.750 600 14%
491 TPIA Chandra Asri Petrochemical Tbk. 3.000 3.445 445 15%
492 TPMA Trans Power Marine Tbk. 434 238 (196) -45%
493 TRAM Trada Maritime Tbk. 211 50 (161) -76%
494 TRIL Triwira Insanlestari Tbk. 56 50 (6) -11%
495 TRIM Trimegah Securities Tbk. 68 51 (17) -25%
496 TRIO Trikomsel Oke Tbk. 1.275 2.000 725 57%
497 TRIS Trisula International Tbk. 356 300 (56) -16%
498 TRST Trias Sentosa Tbk. 380 310 (70) -18%
499 TRUB Truba Alam Manunggal Engineering Tbk. 50 50 0%
500 TRUS Trust Finance Indonesia Tbk 211 198 (13) -6% Split 1:2
501 TSPC Tempo Scan Pacific Tbk. 2.865 1.750 (1.115) -39%
502 TURI Tunas Ridean Tbk. 605 600 (5) -1%
503 ULTJ Ultra Jaya Milk Industry & Trading 3.720 3.945 225 6%
504 UNIC Unggul Indah Cahaya Tbk. 1.600 1.480 (120) -8%
505 UNIT Nusantara Inti Corpora Tbk 318 260 (58) -18%
506 UNSP Bakrie Sumatra Plantations Tbk. 50 50 0%
507 UNTR United Tractors Tbk. 17.350 16.950 (400) -2%
508 UNVR Unilever Indonesia Tbk. 32.300 37.000 4.700 15%
509 VICO Victoria Investama Tbk. 135 101 (34) -25%
510 VINS Victoria Insurance Tbk. 104 n/a n/a baru IPO 2015
511 VIVA Visi Media Asia Tbk. 478 250 (228) -48%
512 VOKS Voksel Electric Tbk. 795 980 185 23%
513 VRNA Verena Multi Finance Tbk. 80 159 79 99%
514 WAPO Wahana Pronatural Tbk. 64 54 (10) -16%
515 WEHA WEHA Transportasi Indonesia Tbk. 255 144 (111) -44%
516 WICO Wicaksana Overseas International Tbk. 99 51 (48) -48%
517 WIIM Wismilak Inti Makmur Tbk. 625 430 (195) -31%
518 WIKA Wijaya Karya (Persero) Tbk. 3.680 2.640 (1.040) -28%
519 WINS Wintermar Offshore Marine Tbk. 825 167 (658) -80%
520 WOMF Wahana Ottomitra Multiartha Tbk. 205 80 (125) -61%
521 WSKT Waskita Karya (Persero) Tbk. 1.470 1.670 200 14%
522 WTON Wijaya Karya Beton Tbk. 1.300 825 (475) -37%
523 YPAS Yanaprima Hastapersada Tbk 500 800 300 60%
524 YULE Yulie Sekurindo Tbk 128 81 (47) -37%
525 ZBRA Zebra Nusantara Tbk 143 84 (59) -41%

Download

Download PDF 

Return saham 2015 pdf

Catatan :

Untuk saham-saham yang melakukan stock split atau stock reverse, harga di 30-Des-2014 sudah disesuaikan.