Return Saham 2016

Return Saham

Berikut tabel return saham 2016 dari saham-saham yang terdaftar di Bursa Efek Indonesia

Return Saham 2016

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. 15850 16775 925 6%  
2 ABBA Mahaka Media Tbk. 50 50 0 0%  
3 ABDA Asuransi Bina Dana Arta Tbk. 7975 6900 -1075 -13%  
4 ABMM ABM Investama Tbk. 2900 2030 -870 -30%  
5 ACES Ace Hardware Indonesia Tbk. 825 835 10 1%  
6 ACST Acset Indonusa Tbk. 3020 2820 -200 -7%  
7 ADES Akasha Wira International Tbk. 1015 1000 -15 -1%  
8 ADHI Adhi Karya (Persero) Tbk. 2140 2080 -60 -3%  
9 ADMF Adira Dinamika Multi Finance Tbk. 3470 6750 3280 95%  
10 ADMG Polychem Indonesia Tbk 89 126 37 42%  
11 ADRO Adaro Energy Tbk. 515 1695 1180 229%  
12 AGII Aneka Gas Industri Tbk. 880 baru IPO 2016
13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 97 386 289 298%  
14 AGRS Bank Agris Tbk. 85 91 6 7%  
15 AHAP Asuransi Harta Aman Pratama Tbk. 220 195 -25 -11%  
16 AIMS Akbar Indo Makmur Stimec Tbk 210 180 -30 -14% Split 1:2
17 AISA Tiga Pilar Sejahtera Food Tbk. 1210 1945 735 61%  
18 AKKU Anugerah Kagum Karya Utama Tbk. 300 74 -226 -75%  
19 AKPI Argha Karya Prima Industry Tbk. 875 900 25 3%  
20 AKRA AKR Corporindo Tbk. 7175 6000 -1175 -16%  
21 AKSI Majapahit Inti Corpora Tbk. 125 125 0 0%  
22 ALDO Alkindo Naratama Tbk. 735 600 -135 -18%  
23 ALKA Alakasa Industrindo Tbk 147 280 133 90% Split 1:5
24 ALMI Alumindo Light Metal Industry Tbk. 198 183 -15 -8%  
25 ALTO Tri Banyan Tirta Tbk. 325 330 5 2%  
26 AMAG Asuransi Multi Artha Guna Tbk. 380 374 -6 -2%  
27 AMFG Asahimas Flat Glass Tbk. 6550 6700 150 2%  
28 AMIN Ateliers Mecaniques D Indonesie Tbk. 132 274 142 108%  
29 AMRT Sumber Alfaria Trijaya Tbk. 580 625 45 8%  
30 ANJT Austindo Nusantara Jaya Tbk. 1610 1990 380 24%  
31 ANTM Aneka Tambang (Persero) Tbk. 314 895 581 185%  
32 APEX Apexindo Pratama Duta Tbk. 3330 1780 -1550 -47%  
33 APIC Pacific Strategic Financial Tbk. 660 428 -232 -35%  
34 APII Arita Prima Indonesia Tbk. 222 298 76 34%  
35 APLI Asiaplast Industries Tbk. 65 112 47 72%  
36 APLN Agung Podomoro Land Tbk. 334 210 -124 -37%  
37 APOL Arpeni Pratama Ocean Line Tbk. 58 58 0 0%  
38 ARGO Argo Pantes Tbk 900 900 0 0%  
39 ARII Atlas Resources Tbk. 400 520 120 30%  
40 ARNA Arwana Citramulia Tbk. 500 520 20 4%  
41 ARTA Arthavest Tbk 381 280 -101 -27%  
42 ARTI Ratu Prabu Energi Tbk 170 50 -120 -71%  
43 ARTO Bank Artos Indonesia Tbk. 160 baru IPO 2016
44 ASBI Asuransi Bintang Tbk. 220 380 160 73% Split 1:2
45 ASDM Asuransi Dayin Mitra Tbk. 1145 985 -160 -14%  
46 ASGR Astra Graphia Tbk. 1800 1900 100 6%  
47 ASII Astra International Tbk. 6000 8275 2275 38%  
48 ASJT Asuransi Jasa Tania Tbk. 157 186 29 18%  
49 ASMI Asuransi Kresna Mitra Tbk. 241 496 255 106% Split 1:5
50 ASRI Alam Sutera Realty Tbk. 343 352 9 3%  
51 ASRM Asuransi Ramayana Tbk. 2300 2690 390 17%  
52 ASSA Adi Sarana Armada Tbk. 100 195 95 95%  
53 ATIC Anabatic Technologies Tbk. 715 725 10 1%  
54 ATPK Bara Jaya Internasional Tbk. 194 194 0 0%  
55 AUTO Astra Otoparts Tbk. 1600 2050 450 28%  
56 BABP Bank MNC Internasional Tbk. 70 68 -2 -3%  
57 BACA Bank Capital Indonesia Tbk. 205 206 1 0%  
58 BAJA Saranacentral Bajatama Tbk. 84 330 246 293%  
59 BALI Bali Towerindo Sentra Tbk. 890 1050 160 18%  
60 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0%  
61 BATA Sepatu Bata Tbk. 900 790 -110 -12%  
62 BAYU Bayu Buana Tbk 1250 900 -350 -28%  
63 BBCA Bank Central Asia Tbk. 13300 15500 2200 17%  
64 BBHI Bank Harda Internasional Tbk. 120 66 -54 -45%  
65 BBKP Bank Bukopin Tbk. 700 640 -60 -9%  
66 BBLD Buana Finance Tbk. 1250 835 -415 -33%  
67 BBMD Bank Mestika Dharma Tbk. 1560 1500 -60 -4%  
68 BBNI Bank Negara Indonesia (Persero) Tbk. 4990 5525 535 11%  
69 BBNP Bank Nusantara Parahyangan Tbk. 1860 1910 50 3%  
70 BBRI Bank Rakyat Indonesia (Persero) Tbk. 11425 11675 250 2%  
71 BBRM Pelayaran Nasional Bina Buana Raya 51 50 -1 -2%  
72 BBTN Bank Tabungan Negara (Persero) Tbk. 1295 1740 445 34%  
73 BBYB Bank Yudha Bhakti Tbk. 386 438 52 13%  
74 BCAP MNC Kapital Indonesia Tbk. 1685 1480 -205 -12%  
75 BCIC Bank JTrust Indonesia Tbk. 50 50 0 0%  
76 BCIP Bumi Citra Permai Tbk. 850 106 -744 -88%  
77 BDMN Bank Danamon Indonesia Tbk. 3200 3710 510 16%  
78 BEKS Bank Pembangunan Daerah Banten Tbk. 53 57 4 8%  
79 BEST Bekasi Fajar Industrial Estate Tbk. 294 254 -40 -14%  
80 BFIN BFI Finance  Indonesia Tbk. 2800 3500 700 25%  
81 BGTG Bank Ganesha Tbk. 78 baru IPO 2016
82 BHIT MNC Investama Tbk. 174 135 -39 -22%  
83 BIKA Binakarya Jaya Abadi Tbk. 1905 470 -1435 -75%  
84 BIMA Primarindo Asia Infrastructure Tbk. 175 195 20 11% Split 1:2
85 BINA Bank Ina Perdana Tbk. 290 244 -46 -16%  
86 BIPI Benakat Integra Tbk. 50 71 21 42%  
87 BIPP Bhuwanatala Indah Permai Tbk. 88 90 2 2%  
88 BIRD Blue Bird Tbk. 7100 3000 -4100 -58%  
89 BISI BISI International Tbk. 1350 1900 550 41%  
90 BJBR Bank Pembangunan Daerah Jawa Barat dan 755 3390 2635 349%  
91 BJTM Bank Pembangunan Daerah Jawa Timur 437 570 133 30%  
92 BKDP Bukit Darmo Property Tbk 90 70 -20 -22%  
93 BKSL Sentul City Tbk. 58 92 34 59%  
94 BKSW Bank QNB Indonesia Tbk. 290 320 30 10%  
95 BLTA Berlian Laju Tanker Tbk 196 196 0 0%  
96 BLTZ Graha Layar Prima Tbk. 4500 8600 4100 91%  
97 BMAS Bank Maspion Indonesia Tbk. 400 420 20 5%  
98 BMRI Bank Mandiri (Persero) Tbk. 9250 11575 2325 25%  
99 BMSR Bintang Mitra Semestaraya Tbk 250 145 -105 -42%  
100 BMTR Global Mediacom Tbk. 1100 615 -485 -44%  
101 BNBA Bank Bumi Arta Tbk. 190 200 10 5%  
102 BNBR Bakrie & Brothers Tbk 50 50 0 0%  
103 BNGA Bank CIMB Niaga Tbk. 595 845 250 42%  
104 BNII Bank Maybank Indonesia Tbk. 171 340 169 99%  
105 BNLI Bank Permata Tbk. 945 555 -390 -41%  
106 BOGA Bintang Oto Global Tbk. 390 baru IPO 2016
107 BOLT Garuda Metalindo Tbk. 1195 805 -390 -33%  
108 BORN Borneo Lumbung Energi & Metal Tbk. 50 50 0 0%  
109 BPFI Batavia Prosperindo Finance Tbk. 600 500 -100 -17%  
110 BPII Batavia Prosperindo Internasional Tbk. 3350 3500 150 4%  
111 BRAM Indo Kordsa Tbk. 4680 6675 1995 43%  
112 BRAU Berau Coal Energy Tbk. 82 82 0 0%  
113 BRMS Bumi Resources Minerals Tbk. 50 67 17 34%  
114 BRNA Berlina Tbk. 730 1100 370 51%  
115 BRPT Barito Pacific Tbk. 130 1465 1335 1027%  
116 BSDE Bumi Serpong Damai Tbk. 1800 1755 -45 -3%  
117 BSIM Bank Sinarmas Tbk. 394 870 476 121%  
118 BSSR Baramulti Suksessarana Tbk. 1110 1410 300 27%  
119 BSWD Bank Of India Indonesia Tbk. 3595 2050 -1545 -43%  
120 BTEK Bumi Teknokultura Unggul Tbk 1800 1230 -570 -32%  
121 BTEL Bakrie Telecom Tbk. 50 50 0 0%  
122 BTON Betonjaya Manunggal Tbk. 108,75 126 17,25 16% Split 1:4
123 BTPN Bank Tabungan Pensiunan Nasional Tbk. 2400 2640 240 10%  
124 BUDI Budi Starch & Sweetener Tbk. 63 87 24 38%  
125 BUKK Bukaka Teknik Utama Tbk. 700 750 50 7%  
126 BULL Buana Listya Tama Tbk. 66 124 58 88%  
127 BUMI Bumi Resources Tbk. 50 278 228 456%  
128 BUVA Bukit Uluwatu Villa Tbk. 595 570 -25 -4%  
129 BVIC Bank Victoria International Tbk. 105 107 2 2%  
130 BWPT Eagle High Plantations Tbk. 138 274 136 99%  
131 BYAN Bayan Resources Tbk. 7875 6000 -1875 -24%  
132 CANI Capitol Nusantara Indonesia Tbk. 264 1740 1476 559%  
133 CASA Capital Financial Indonesia Tbk. 456 baru IPO 2016
134 CASS Cardig Aero Services Tbk. 1130 945 -185 -16%  
135 CEKA Wilmar Cahaya Indonesia Tbk. 675 1350 675 100%  
136 CENT Centratama Telekomunikasi Indonesia 125 119 -6 -5%  
137 CFIN Clipan Finance Indonesia Tbk. 275 240 -35 -13%  
138 CINT Chitose Internasional Tbk. 338 316 -22 -7%  
139 CITA Cita Mineral Investindo Tbk. 940 900 -40 -4%  
140 CKRA Cakra Mineral Tbk. 50 68 18 36%  
141 CLPI Colorpak Indonesia Tbk. 645 950 305 47%  
142 CMNP Citra Marga Nusaphala Persada Tbk. 2435 1790 -645 -26%  
143 CMPP Rimau Multi Putra Pratama Tbk. 107 114 7 7%  
144 CNKO Exploitasi Energi Indonesia Tbk. 50 51 1 2%  
145 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0% Split 1:20
146 CNTX Century Textile Industry Tbk. 727,5 750 22,5 3% Split 1:20
147 COWL Cowell Development Tbk. 600 1085 485 81%  
148 CPGT Citra Maharlika Nusantara Corpora Tbk. 50 50 0 0%  
149 CPIN Charoen Pokphand Indonesia Tbk 2600 3090 490 19%  
150 CPRO Central Proteina Prima Tbk. 50 50 0 0%  
151 CSAP Catur Sentosa Adiprana Tbk. 398 525 127 32%  
152 CTBN Citra Tubindo Tbk. 5225 5200 -25 0%  
153 CTRA Ciputra Development Tbk. 1460 1335 -125 -9%  
154 CTRP Ciputra Property Tbk. 410 700 290 71%  
155 CTRS Ciputra Surya Tbk. 2240 2740 500 22%  
156 CTTH Citatah Tbk. 56 80 24 43%  
157 DAJK Dwi Aneka Jaya Kemasindo Tbk. 160 50 -110 -69%  
158 DART Duta Anggada Realty Tbk. 420 360 -60 -14%  
159 DAYA Duta Intidaya Tbk. 195 baru IPO 2016
160 DEFI Danasupra Erapacific Tbk 140 780 640 457%  
161 DEWA Darma Henwa Tbk 50 50 0 0%  
162 DGIK Nusa Konstruksi Enjiniring Tbk. 85 55 -30 -35%  
163 DILD Intiland Development Tbk. 489 500 11 2%  
164 DKFT Central Omega Resources Tbk. 397 334 -63 -16%  
165 DLTA Delta Djakarta Tbk. 5200 5000 -200 -4%  
166 DMAS Puradelta Lestari Tbk. 215 230 15 7%  
167 DNAR Bank Dinar Indonesia Tbk. 113 240 127 112%  
168 DNET Indoritel Makmur Internasional Tbk. 1145 1100 -45 -4%  
169 DOID Delta Dunia Makmur Tbk. 54 510 456 844%  
170 DPNS Duta Pertiwi Nusantara Tbk. 387 400 13 3%  
171 DPUM Dua Putra Utama Makmur Tbk. 990 655 -335 -34%  
172 DSFI Dharma Samudera Fishing Industries 106 158 52 49%  
173 DSNG Dharma Satya Nusantara Tbk. 600 550 -50 -8%  
174 DSSA Dian Swastatika Sentosa Tbk 12100 5550 -6550 -54%  
175 DUTI Duta Pertiwi Tbk 6400 6000 -400 -6%  
176 DVLA Darya-Varia Laboratoria Tbk. 1300 1755 455 35%  
177 DYAN Dyandra Media International Tbk. 65 58 -7 -11%  
178 ECII Electronic City Indonesia Tbk. 850 600 -250 -29%  
179 EKAD Ekadharma International Tbk. 400 590 190 48%  
180 ELSA Elnusa Tbk. 247 420 173 70%  
181 ELTY Bakrieland Development Tbk. 50 50 0 0%  
182 EMDE Megapolitan Developments Tbk. 144 140 -4 -3%  
183 EMTK Elang Mahkota Teknologi Tbk. 10300 9975 -325 -3%  
184 ENRG Energi Mega Persada Tbk. 50 50 0 0%  
185 EPMT Enseval Putera Megatrading Tbk. 3000 2920 -80 -3%  
186 ERAA Erajaya Swasembada Tbk. 545 600 55 10%  
187 ERTX Eratex Djaja Tbk. 112,5 165 52,5 47% Split 1:8
188 ESSA Surya Esa Perkasa Tbk. 1650 1620 -30 -2%  
189 ESTI Ever Shine Tex Tbk. 180 95 -85 -47%  
190 ETWA Eterindo Wahanatama Tbk 78 82 4 5%  
191 EXCL XL Axiata Tbk. 3650 2310 -1340 -37%  
192 FAST Fast Food Indonesia Tbk. 1150 1500 350 30%  
193 FASW Fajar Surya Wisesa Tbk. 1040 4100 3060 294%  
194 FISH FKS Multi Agro Tbk. 1600 4000 2400 150%  
195 FMII Fortune Mate Indonesia Tbk 800 500 -300 -38%  
196 FORU Fortune Indonesia Tbk 700 318 -382 -55%  
197 FPNI Lotte Chemical Titan Tbk. 92 129 37 40%  
198 FREN Smartfren Telecom Tbk. 51 53 2 4%  
199 GAMA Gading Development Tbk. 55 50 -5 -9%  
200 GDST Gunawan Dianjaya Steel Tbk. 59 113 54 92%  
201 GDYR Goodyear Indonesia Tbk. 2725 1920 -805 -30%  
202 GEMA Gema Grahasarana Tbk. 328 418 90 27%  
203 GEMS Golden Energy Mines Tbk. 1400 2700 1300 93%  
204 GGRM Gudang Garam Tbk. 55000 63900 8900 16%  
205 GIAA Garuda Indonesia (Persero) Tbk. 309 338 29 9%  
206 GJTL Gajah Tunggal Tbk. 530 1070 540 102%  
207 GLOB Global Teleshop Tbk. 488 456 -32 -7%  
208 GMCW Grahamas Citrawisata Tbk. 860 860 0 0%  
209 GMTD Gowa Makassar Tourism Development Tbk. 7500 6950 -550 -7%  
210 GOLD Visi Telekomunikasi Infrastruktur Tbk. 300 500 200 67%  
211 GOLL Golden Plantation Tbk. 74 120 46 62%  
212 GPRA Perdana Gapuraprima Tbk. 199 183 -16 -8%  
213 GREN Evergreen Invesco Tbk. 150 218 68 45%  
214 GSMF Equity Development Investment Tbk. 107 94 -13 -12%  
215 GTBO Garda Tujuh Buana Tbk 260 260 0 0%  
216 GWSA Greenwood Sejahtera Tbk. 123 129 6 5%  
217 GZCO Gozco Plantations Tbk. 95 75 -20 -21%  
218 HADE HD Capital Tbk 50 50 0 0%  
219 HDFA Radana Bhaskara Finance Tbk. 182 252 70 38%  
220 HDTX Panasia Indo Resources Tbk. 885 580 -305 -34%  
221 HERO Hero Supermarket Tbk. 1150 1260 110 10%  
222 HEXA Hexindo Adiperkasa Tbk. 1235 3050 1815 147%  
223 HITS Humpuss Intermoda Transportasi Tbk. 750 770 20 3%  
224 HMSP H.M. Sampoerna Tbk. 3760 3830 70 2% Split 1:25
225 HOME Hotel Mandarine Regency Tbk. 249 240 -9 -4%  
226 HOTL Saraswati Griya Lestari Tbk. 133 127 -6 -5%  
227 HRUM Harum Energy Tbk. 675 2140 1465 217%  
228 IATA Indonesia Transport & Infrastructure 50 50 0 0%  
229 IBFN Intan Baruprana Finance Tbk. 190 175 -15 -8%  
230 IBST Inti Bangun Sejahtera Tbk. 1900 1850 -50 -3%  
231 ICBP Indofood CBP Sukses Makmur Tbk. 6737,5 8575 1837,5 27% Split 1:2
232 ICON Island Concepts Indonesia Tbk. 605 500 -105 -17%  
233 IDPR Indonesia Pondasi Raya Tbk. 1340 1120 -220 -16%  
234 IGAR Champion Pacific Indonesia Tbk. 224 520 296 132%  
235 IIKP Inti Agri Resources Tbk 3675 2510 -1165 -32%  
236 IKAI Intikeramik Alamasri Industri Tbk. 114 71 -43 -38%  
237 IKBI Sumi Indo Kabel Tbk. 260 336 76 29% Split 1:4
238 IMAS Indomobil Sukses Internasional Tbk. 2365 1310 -1055 -45%  
239 IMJS Indomobil Multi Jasa Tbk. 490 316 -174 -36%  
240 IMPC Impack Pratama Industri Tbk. 925 1025 100 11% Split 1:10
241 INAF Indofarma Tbk. 168 4680 4512 2686%  
242 INAI Indal Aluminium Industry Tbk. 405 645 240 59%  
243 INCF Indo Komoditi Korpora Tbk. 488 re-listing
244 INCI Intanwijaya Internasional Tbk 305 306 1 0%  
245 INCO Vale Indonesia Tbk. 1635 2820 1185 72%  
246 INDF Indofood Sukses Makmur Tbk. 5175 7925 2750 53%  
247 INDR Indo-Rama Synthetics Tbk. 760 810 50 7%  
248 INDS Indospring Tbk. 350 810 460 131%  
249 INDX Tanah Laut Tbk 130 88 -42 -32%  
250 INDY Indika Energy Tbk. 110 705 595 541%  
251 INKP Indah Kiat Pulp & Paper Tbk. 955 955 0 0%  
252 INPC Bank Artha Graha Internasional Tbk. 64 73 9 14%  
253 INPP Indonesian Paradise Property Tbk. 358 565 207 58%  
254 INRU Toba Pulp Lestari Tbk. 320 300 -20 -6%  
255 INTA Intraco Penta Tbk. 270 350 80 30%  
256 INTD Inter Delta Tbk 380 650 270 71%  
257 INTP Indocement Tunggal Prakarsa Tbk. 22325 15400 -6925 -31%  
258 INVS Inovisi Infracom Tbk. 117 117 0 0%  
259 IPOL Indopoly Swakarsa Industry Tbk. 72 136 64 89%  
260 ISAT Indosat Tbk. 5500 6450 950 17%  
261 ISSP Steel Pipe Industry of Indonesia Tbk. 188 210 22 12%  
262 ITMA Sumber Energi Andalan Tbk. 695 1685 990 142% Split 1:20
263 ITMG Indo Tambangraya Megah Tbk. 5725 16875 11150 195%  
264 ITTG Leo Investments Tbk. 82 82 0 0%  
265 JAWA Jaya Agra Wattie Tbk. 220 127 -93 -42%  
266 JECC Jembo Cable Company Tbk. 1350 3500 2150 159%  
267 JGLE Graha Andrasentra Propertindo Tbk. 396 baru IPO 2016
268 JIHD Jakarta International Hotels & 585 492 -93 -16%  
269 JKON Jaya Konstruksi Manggala Pratama Tbk. 840 620 -220 -26%  
270 JKSW Jakarta Kyoei Steel Works Tbk. 68 75 7 10%  
271 JPFA Japfa Comfeed Indonesia Tbk. 635 1455 820 129%  
272 JPRS Jaya Pari Steel Tbk 120 135 15 13%  
273 JRPT Jaya Real Property Tbk. 745 875 130 17%  
274 JSMR Jasa Marga (Persero) Tbk. 5225 4320 -905 -17%  
275 JSPT Jakarta Setiabudi Internasional Tbk. 935 2560 1625 174%  
276 JTPE Jasuindo Tiga Perkasa Tbk. 232 308 76 33%  
277 KAEF Kimia Farma Tbk. 870 2750 1880 216%  
278 KARW ICTSI Jasa Prima Tbk. 94 246 152 162%  
279 KBLI KMI Wire & Cable Tbk. 119 276 157 132%  
280 KBLM Kabelindo Murni Tbk. 132 240 108 82%  
281 KBLV First Media Tbk. 1875 1215 -660 -35%  
282 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0%  
283 KDSI Kedawung Setia Industrial Tbk. 191 350 159 83%  
284 KIAS Keramika Indonesia Assosiasi Tbk. 90 80 -10 -11%  
285 KICI Kedaung Indah Can Tbk 125 120 -5 -4% Split 1:2
286 KIJA Kawasan Industri Jababeka Tbk. 247 292 45 18%  
287 KINO Kino Indonesia Tbk. 3840 3030 -810 -21%  
288 KKGI Resource Alam Indonesia Tbk. 420 1500 1080 257%  
289 KLBF Kalbe Farma Tbk. 1320 1515 195 15%  
290 KOBX Kobexindo Tractors Tbk. 147 98 -49 -33%  
291 KOIN Kokoh Inti Arebama Tbk 290 300 10 3%  
292 KONI Perdana Bangun Pusaka Tbk 140 460 320 229% Split 1:2
293 KOPI Mitra Energi Persada Tbk. 710 705 -5 -1%  
294 KPIG MNC Land Tbk. 1410 1500 90 6%  
295 KRAH Grand Kartech Tbk. 2190 2360 170 8%  
296 KRAS Krakatau Steel (Persero) Tbk. 293 770 477 163%  
297 KREN Kresna Graha Investama Tbk. 424 468 44 10% Split 1:5
298 LAMI Lamicitra Nusantara Tbk. 280 368 88 31%  
299 LAPD Leyand International Tbk. 50 50 0 0%  
300 LCGP Eureka Prima Jakarta Tbk. 620 135 -485 -78%  
301 LEAD Logindo Samudramakmur Tbk. 136 107 -29 -21%  
302 LINK Link Net Tbk. 4000 5150 1150 29%  
303 LION Lion Metal Works Tbk. 1050 1050 0 0%  
304 LMAS Limas Indonesia Makmur Tbk 50 50 0 0%  
305 LMPI Langgeng Makmur Industri Tbk. 113 135 22 19%  
306 LMSH Lionmesh Prima Tbk. 575 590 15 3%  
307 LPCK Lippo Cikarang Tbk 7250 5050 -2200 -30%  
308 LPGI Lippo General Insurance Tbk. 5250 5400 150 3%  
309 LPIN Multi Prima Sejahtera Tbk 5375 5400 25 0%  
310 LPKR Lippo Karawaci Tbk. 1035 720 -315 -30%  
311 LPLI Star Pacific Tbk 180 232 52 29%  
312 LPPF Matahari Department Store Tbk. 17600 15125 -2475 -14%  
313 LPPS Lippo Securities Tbk. 88 107 19 22%  
314 LRNA Eka Sari Lorena Transport Tbk. 122 220 98 80%  
315 LSIP PP London Sumatra Indonesia Tbk. 1320 1740 420 32%  
316 LTLS Lautan Luas Tbk. 500 350 -150 -30%  
317 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0%  
318 MAIN Malindo Feedmill Tbk. 1525 1300 -225 -15%  
319 MAMI Mas Murni Indonesia Tbk 79 50 -29 -37%  
320 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0%  
321 MAPI Mitra Adiperkasa Tbk. 3795 5400 1605 42%  
322 MARI Mahaka Radio Integra Tbk. 1025 baru IPO 2016
323 MASA Multistrada Arah Sarana Tbk. 351 270 -81 -23%  
324 MAYA Bank Mayapada Internasional Tbk. 1950 3150 1200 62%  
325 MBAP Mitrabara Adiperdana Tbk. 1115 2090 975 87%  
326 MBSS Mitrabahtera Segara Sejati Tbk. 265 318 53 20%  
327 MBTO Martina Berto Tbk. 140 185 45 32%  
328 MCOR Bank Windu Kentjana International Tbk. 300 148 -152 -51%  
329 MDIA Intermedia Capital Tbk. 3325 1795 -1530 -46%  
330 MDKA Merdeka Copper Gold Tbk. 2015 2000 -15 -1%  
331 MDLN Modernland Realty Tbk. 467 342 -125 -27%  
332 MDRN Modern Internasional Tbk. 150 110 -40 -27%  
333 MEDC Medco Energi Internasional Tbk. 795 1320 525 66%  
334 MEGA Bank Mega Tbk. 3275 2550 -725 -22%  
335 MERK Merck Tbk. 6775 9200 2425 36%  
336 META Nusantara Infrastructure Tbk. 74 131 57 77%  
337 MFIN Mandala Multifinance Tbk. 870 760 -110 -13%  
338 MFMI Multifiling Mitra Indonesia Tbk. 187 790 603 322%  
339 MGNA Magna Finance Tbk. 53 65 12 23%  
340 MICE Multi Indocitra Tbk. 370 450 80 22%  
341 MIDI Midi Utama Indonesia Tbk. 780 810 30 4%  
342 MIKA Mitra Keluarga Karyasehat Tbk. 2400 2570 170 7%  
343 MIRA Mitra International Resources Tbk. 50 50 0 0%  
344 MITI Mitra Investindo Tbk. 124 61 -63 -51%  
345 MKNT Mitra Komunikasi Nusantara Tbk. 510 540 30 6%  
346 MKPI Metropolitan Kentjana Tbk. 16875 25750 8875 53%  
347 MLBI Multi Bintang Indonesia Tbk. 8200 11750 3550 43%  
348 MLIA Mulia Industrindo Tbk 515 550 35 7%  
349 MLPL Multipolar Tbk. 257 342 85 33%  
350 MLPT Multipolar Technology Tbk. 1135 1760 625 55%  
351 MMLP Mega Manunggal Property Tbk. 800 685 -115 -14%  
352 MNCN Media Nusantara Citra Tbk. 1855 1755 -100 -5%  
353 MPMX Mitra Pinasthika Mustika Tbk. 489 820 331 68%  
354 MPPA Matahari Putra Prima Tbk. 1825 1480 -345 -19%  
355 MRAT Mustika Ratu Tbk. 208 210 2 1%  
356 MREI Maskapai Reasuransi Indonesia Tbk. 6200 4250 -1950 -31%  
357 MSKY MNC Sky Vision Tbk. 1335 1045 -290 -22%  
358 MTDL Metrodata Electronics Tbk. 650 650 0 0%  
359 MTFN Capitalinc Investment Tbk. 50 50 0 0%  
360 MTLA Metropolitan Land Tbk. 215 354 139 65%  
361 MTRA Mitra Pemuda Tbk. 298 baru IPO 2016
362 MTSM Metro Realty Tbk. 228 366 138 61%  
363 MYOH Samindo Resources Tbk. 525 630 105 20%  
364 MYOR Mayora Indah Tbk. 1220 1645 425 35% Split 1:25
365 MYRX Hanson International Tbk. 127 169 42 33% Split 1:5
366 MYRXP Saham Seri B Hanson International Tbk. 50 52 2 4%  
367 MYTX Asia Pacific Investama Tbk. 51 61 10 20%  
368 NAGA Bank Mitraniaga Tbk. 212 200 -12 -6%  
369 NELY Pelayaran Nelly Dwi Putri Tbk. 138 76 -62 -45%  
370 NIKL Pelat Timah Nusantara Tbk. 50 2250 2200 4400%  
371 NIPS Nipress Tbk. 425 354 -71 -17%  
372 NIRO Nirvana Development Tbk. 109 94 -15 -14%  
373 NISP Bank OCBC NISP Tbk. 1275 2070 795 62%  
374 NOBU Bank Nationalnobu Tbk. 452 760 308 68%  
375 NRCA Nusa Raya Cipta Tbk. 625 330 -295 -47%  
376 OASA Protech Mitra Perkasa Tbk. 302 baru IPO 2016
377 OCAP Onix Capital Tbk. 432 430 -2 0%  
378 OKAS Ancora Indonesia Resources Tbk. 93 50 -43 -46%  
379 OMRE Indonesia Prima Property Tbk 300 216 -84 -28%  
380 PADI Minna Padi Investama Tbk. 186,25 476 289,75 156% Split 1:4
381 PALM Provident Agro Tbk. 425 456 31 7%  
382 PANR Panorama Sentrawisata Tbk. 450 625 175 39%  
383 PANS Panin Sekuritas Tbk. 4100 3920 -180 -4%  
384 PBRX Pan Brothers Tbk. 560 460 -100 -18%  
385 PBSA Paramita Bangun Sarana Tbk. 1290 baru IPO 2016
386 PDES Destinasi Tirta Nusantara Tbk 160 254 94 59%  
387 PEGE Panca Global Securities Tbk. 205 200 -5 -2%  
388 PGAS Perusahaan Gas Negara (Persero) Tbk. 2745 2700 -45 -2%  
389 PGLI Pembangunan Graha Lestari Indah Tbk. 69 57 -12 -17%  
390 PICO Pelangi Indah Canindo Tbk 128 222 94 73%  
391 PJAA Pembangunan Jaya Ancol Tbk. 2025 2020 -5 0%  
392 PKPK Perdana Karya Perkasa Tbk 50 50 0 0%  
393 PLAS Polaris Investama Tbk 1570 406 -1164 -74%  
394 PLIN Plaza Indonesia Realty Tbk. 4000 4850 850 21%  
395 PNBN Bank Pan Indonesia Tbk 820 750 -70 -9%  
396 PNBS Bank Panin Syariah Tbk. 250 120 -130 -52%  
397 PNIN Paninvest Tbk. 545 605 60 11%  
398 PNLF Panin Financial Tbk. 185 172 -13 -7%  
399 PNSE Pudjiadi & Sons Tbk. 409 900 491 120%  
400 POLY Asia Pacific Fibers Tbk 54 55 1 2%  
401 POOL Pool Advista Indonesia Tbk. 2990 2180 -810 -27%  
402 POWR Cikarang Listrindo Tbk. 1285 baru IPO 2016
403 PPRO PP Properti Tbk. 178 1360 1182 664%  
404 PRAS Prima Alloy Steel Universal Tbk. 125 170 45 36%  
405 PRDA Prodia Widyahusada Tbk. 5800 baru IPO 2016
406 PSAB J Resources Asia Pasifik Tbk. 274 244 -30 -11% Split 1:5
407 PSDN Prasidha Aneka Niaga Tbk 122 134 12 10%  
408 PSKT Red Planet Indonesia Tbk. 895 735 -160 -18%  
409 PTBA Tambang Batubara Bukit Asam (Persero) 4525 12500 7975 176%  
410 PTIS Indo Straits Tbk. 845 800 -45 -5%  
411 PTPP PP (Persero) Tbk. 3875 3810 -65 -2%  
412 PTRO Petrosea Tbk. 290 720 430 148%  
413 PTSN Sat Nusapersada Tbk 77 60 -17 -22%  
414 PTSP Pioneerindo Gourmet International Tbk. 8500 7300 -1200 -14%  
415 PUDP Pudjiadi Prestige Tbk. 420 380 -40 -10%  
416 PWON Pakuwon Jati Tbk. 496 565 69 14%  
417 PYFA Pyridam Farma Tbk 112 200 88 79%  
418 RAJA Rukun Raharja Tbk. 193,75 198 4,25 2% Split 1:4
419 RALS Ramayana Lestari Sentosa Tbk. 645 1195 550 85%  
420 RANC Supra Boga Lestari Tbk. 340 530 190 56%  
421 RBMS Ristia Bintang Mahkotasejati Tbk. 63 85 22 35%  
422 RDTX Roda Vivatex Tbk 6000 10000 4000 67%  
423 RELI Reliance Securities Tbk 400 426 26 7%  
424 RICY Ricky Putra Globalindo Tbk 159 154 -5 -3%  
425 RIGS Rig Tenders Indonesia Tbk. 160 170 10 6%  
426 RIMO Rimo International Lestari Tbk 190 190 0 0%  
427 RMBA Bentoel Internasional Investama Tbk. 510 484 -26 -5%  
428 RODA Pikko Land Development Tbk. 595 390 -205 -34%  
429 ROTI Nippon Indosari Corpindo Tbk. 1265 1600 335 26%  
430 RUIS Radiant Utama Interinsco Tbk. 215 236 21 10%  
431 SAFE Steady Safe Tbk 90 88 -2 -2%  
432 SAME Sarana Meditama Metropolitan Tbk. 2650 2800 150 6%  
433 SCBD Danayasa Arthatama Tbk. 1695 1650 -45 -3%  
434 SCCO Supreme Cable Manufacturing & Commerce 3725 7275 3550 95%  
435 SCMA Surya Citra Media Tbk. 3100 2800 -300 -10%  
436 SCPI Merck Sharp Dohme Pharma Tbk. 29000 29000 0 0%  
437 SDMU Sidomulyo Selaras Tbk. 500 448 -52 -10%  
438 SDPC Millennium Pharmacon International 69 94 25 36%  
439 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 1100 1150 50 5%  
440 SGRO Sampoerna Agro Tbk. 1700 1910 210 12%  
441 SHID Hotel Sahid Jaya International Tbk. 545 895 350 64%  
442 SHIP Sillo Maritime Perdana Tbk. 498 baru IPO 2016
443 SIAP Sekawan Intipratama Tbk 83 83 0 0%  
444 SIDO Industri Jamu dan Farmasi Sido Muncul 550 520 -30 -5%  
445 SILO Siloam International Hospitals Tbk. 9800 10900 1100 11%  
446 SIMA Siwani Makmur Tbk 164 164 0 0%  
447 SIMP Salim Ivomas Pratama Tbk. 332 494 162 49%  
448 SIPD Sierad Produce Tbk. 850 680 -170 -20%  
449 SKBM Sekar Bumi Tbk. 945 640 -305 -32%  
450 SKLT Sekar Laut Tbk. 370 308 -62 -17%  
451 SKYB Skybee Tbk. 420 420 0 0%  
452 SMAR Smart Tbk. 4200 4350 150 4%  
453 SMBR Semen Baturaja (Persero) Tbk. 291 2790 2499 859%  
454 SMCB Holcim Indonesia Tbk. 995 900 -95 -10%  
455 SMDM Suryamas Dutamakmur Tbk. 95 76 -19 -20%  
456 SMDR Samudera Indonesia  Tbk. 5050 5625 575 11%  
457 SMGR Semen Indonesia (Persero) Tbk. 11400 9175 -2225 -20%  
458 SMMA Sinarmas Multiartha Tbk. 5050 8575 3525 70%  
459 SMMT Golden Eagle Energy Tbk. 171 149 -22 -13%  
460 SMRA Summarecon Agung Tbk. 1650 1325 -325 -20%  
461 SMRU SMR Utama Tbk. 238 340 102 43%  
462 SMSM Selamat Sempurna Tbk. 1190 980 -210 -18% Split 1:4
463 SOBI Sorini Agro Asia Corporindo Tbk. 1900 1700 -200 -11%  
464 SOCI Soechi Lines Tbk. 475 334 -141 -30%  
465 SONA Sona Topas Tourism Industry Tbk. 4050 2520 -1530 -38%  
466 SPMA Suparma Tbk. 103 194 91 88%  
467 SQBB Taisho Pharmaceutical Indonesia Tbk. 10500 10500 0 0%  
468 SQBI Taisho Pharmaceutical Indonesia Tbk. 338000 413500 75500 22%  
469 SQMI Renuka Coalindo Tbk. 1800 1640 -160 -9%  
470 SRAJ Sejahteraraya Anugrahjaya Tbk. 370 244 -126 -34%  
471 SRIL Sri Rejeki Isman Tbk. 389 230 -159 -41%  
472 SRSN Indo Acidatama Tbk 50 50 0 0%  
473 SRTG Saratoga Investama Sedaya Tbk. 4010 3500 -510 -13%  
474 SSIA Surya Semesta Internusa Tbk. 715 434 -281 -39%  
475 SSMS Sawit Sumbermas Sarana Tbk. 1950 1400 -550 -28%  
476 SSTM Sunson Textile Manufacture Tbk 52 360 308 592%  
477 STAR Star  Petrochem Tbk. 50 56 6 12%  
478 STTP Siantar Top Tbk. 3015 3190 175 6%  
479 SUGI Sugih Energy Tbk. 470 114 -356 -76%  
480 SULI SLJ Global Tbk. 51 190 139 273%  
481 SUPR Solusi Tunas Pratama Tbk. 8400 7000 -1400 -17%  
482 TALF Tunas Alfin Tbk. 400 420 20 5%  
483 TARA Sitara Propertindo Tbk. 560 655 95 17%  
484 TAXI Express Transindo Utama Tbk. 105 170 65 62%  
485 TBIG Tower Bersama Infrastructure Tbk. 5875 4980 -895 -15%  
486 TBLA Tunas Baru Lampung Tbk. 510 990 480 94%  
487 TBMS Tembaga Mulia Semanan Tbk. 300 805 505 168% Split 1:20
488 TCID Mandom Indonesia Tbk. 16500 12500 -4000 -24%  
489 TELE Tiphone Mobile Indonesia Tbk. 770 855 85 11%  
490 TFCO Tifico Fiber Indonesia Tbk. 900 1020 120 13%  
491 TGKA Tigaraksa Satria Tbk. 2750 3280 530 19%  
492 TIFA Tifa Finance Tbk. 139 150 11 8%  
493 TINS Timah (Persero) Tbk. 505 1075 570 113%  
494 TIRA Tira Austenite Tbk 142 330 188 132% Split 1:10
495 TIRT Tirta Mahakam Resources Tbk 50 125 75 150%  
496 TKGA Permata Prima Sakti Tbk. 1800 1800 0 0%  
497 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 495 730 235 47%  
498 TLKM Telekomunikasi Indonesia (Persero) 3105 3980 875 28%  
499 TMAS Pelayaran Tempuran Emas Tbk. 1950 1750 -200 -10%  
500 TMPI Sigmagold Inti Perkasa Tbk. 438 50 -388 -89%  
501 TMPO Tempo Intimedia Tbk. 69 149 80 116%  
502 TOBA Toba Bara Sejahtra Tbk. 675 1245 570 84%  
503 TOTL Total Bangun Persada Tbk. 615 765 150 24%  
504 TOTO Surya Toto Indonesia Tbk. 695 498 -197 -28% Split 1:10
505 TOWR Sarana Menara Nusantara Tbk. 4750 3580 -1170 -25%  
506 TPIA Chandra Asri Petrochemical Tbk. 3445 20650 17205 499%  
507 TPMA Trans Power Marine Tbk. 238 316 78 33%  
508 TRAM Trada Maritime Tbk. 50 141 91 182%  
509 TRIL Triwira Insanlestari Tbk. 50 50 0 0%  
510 TRIM Trimegah Sekuritas Indonesia Tbk. 51 69 18 35%  
511 TRIO Trikomsel Oke Tbk. 2000 2000 0 0%  
512 TRIS Trisula International Tbk. 300 336 36 12%  
513 TRST Trias Sentosa Tbk. 310 300 -10 -3%  
514 TRUB Truba Alam Manunggal Engineering Tbk. 50 50 0 0%  
515 TRUS Trust Finance Indonesia Tbk 198 192 -6 -3%  
516 TSPC Tempo Scan Pacific Tbk. 1750 1970 220 13%  
517 TURI Tunas Ridean Tbk. 600 1300 700 117%  
518 ULTJ Ultra Jaya Milk Industry & Trading 3945 4570 625 16%  
519 UNIC Unggul Indah Cahaya Tbk. 1480 2370 890 60%  
520 UNIT Nusantara Inti Corpora Tbk 260 360 100 38%  
521 UNSP Bakrie Sumatra Plantations Tbk. 50 50 0 0%  
522 UNTR United Tractors Tbk. 16950 21250 4300 25%  
523 UNVR Unilever Indonesia Tbk. 37000 38800 1800 5%  
524 VICO Victoria Investama Tbk. 101 89 -12 -12%  
525 VINS Victoria Insurance Tbk. 104 82 -22 -21%  
526 VIVA Visi Media Asia Tbk. 250 298 48 19%  
527 VOKS Voksel Electric Tbk. 980 1465 485 49%  
528 VRNA Verena Multi Finance Tbk. 159 149 -10 -6%  
529 WAPO Wahana Pronatural Tbk. 54 53 -1 -2%  
530 WEHA WEHA Transportasi Indonesia Tbk. 144 152 8 6%  
531 WICO Wicaksana Overseas International Tbk. 51 50 -1 -2%  
532 WIIM Wismilak Inti Makmur Tbk. 430 440 10 2%  
533 WIKA Wijaya Karya (Persero) Tbk. 2640 2360 -280 -11%  
534 WINS Wintermar Offshore Marine Tbk. 167 220 53 32%  
535 WOMF Wahana Ottomitra Multiartha Tbk. 80 140 60 75%  
536 WSBP Waskita Beton Precast Tbk. 555 baru IPO 2016
537 WSKT Waskita Karya (Persero) Tbk. 1670 2550 880 53%  
538 WTON Wijaya Karya Beton Tbk. 825 825 0 0%  
539 YPAS Yanaprima Hastapersada Tbk 800 840 40 5%  
540 YULE Yulie Sekurindo Tbk 81 72 -9 -11%  
541 ZBRA Zebra Nusantara Tbk 84 50 -34 -40%  

Catatan :

Untuk saham-saham yang melakukan stock split atau stock reverse, harga di 30-Des-2015  sudah disesuaikan.