Return Saham 2014

GkInvest

Return Saham

Berikut tabel return saham 2014 dari saham-saham yang terdaftar di Bursa Efek Indonesia

 

Return Saham 2014

No Kode Nama Harga Penutupan Return Saham 2014 Keterangam
30-Des-13 30-Des-14 Rupiah Persen
1 AALI Astra Agro Lestari Tbk. 25,100 24250 (850) -3%  
2 ABBA Mahaka Media Tbk. 100 61 (39) -39%  
3 ABDA Asuransi Bina Dana Arta Tbk. 4,250 6250 2,000 47%  
4 ABMM ABM Investama Tbk. 3,000 3050 50 2%  
5 ACES Ace Hardware Indonesia Tbk. 590 785  195 33%  
6 ACST Acset Indonusa Tbk. 1,990 3725 1,735 87%  
7 ADES Akasha Wira International Tbk. 2,000 1375 (625) -31%  
8 ADHI Adhi Karya (Persero) Tbk. 1,510 3480 1,970 130%  
9 ADMF Adira Dinamika Multi Finance Tbk. 8,100 7200 (900) -11%  
10 ADMG Polychem Indonesia Tbk 220 165 (55) -25%  

11 ADRO Adaro Energy Tbk. 1,090 1040 (50) -5%  
12 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 118 103  (15) -13%  
13 AGRS Bank Agris Tbk.   143   na baru IPO 22-Des-2014
14 AHAP Asuransi Harta Aman Pratama Tbk. 168 240 72 43%  
15 AIMS Akbar Indo Makmur Stimec Tbk 1,140 375 (765) -67%  
16 AISA Tiga Pilar Sejahtera Food Tbk. 1,430 2095  665 47%  
17 AKKU Alam Karya Unggul Tbk. 305 305 0%  
18 AKPI Argha Karya Prima Industry Tbk. 810 830 20 2%  
19 AKRA AKR Corporindo Tbk. 4,375 4120 (255) -6%  
20 AKSI Majapahit Securities Tbk. 125 125 0%  
21 ALDO Alkindo Naratama Tbk. 660 735 75 11%  
22 ALKA Alakasa Industrindo Tbk 600 900 300 50%  
23 ALMI Alumindo Light Metal Industry Tbk. 300 268 (32) -11% Stock split 1:2 (12-Feb-2014)
24 ALTO Tri Banyan Tirta Tbk. 570 352 (218) -38%  
25 AMAG Asuransi Multi Artha Guna Tbk. 198 233 35 18%  
26 AMFG Asahimas Flat Glass Tbk. 7,000 8050 1,050 15%  
27 AMRT Sumber Alfaria Trijaya Tbk. 450 500 50 11%  
28 ANJT Austindo Nusantara Jaya Tbk. 1,490 1325 (165) -11%  
29 ANTM Aneka Tambang (Persero) Tbk. 1,090 1065 (25) -2%  
30 APEX Apexindo Pratama Duta Tbk. 2,550 3300 750 29%  
31 APIC Pacific Strategic Financial Tbk. 510 565 55 11%  
32 APII Arita Prima Indonesia Tbk. 225 430 205 91%  
33 APLI Asiaplast Industries Tbk. 65 81 16 25%  
34 APLN Agung Podomoro Land Tbk. 215 335 120 56%  
35 APOL Arpeni Pratama Ocean Line Tbk. 50 77 27 54%  
36 ARGO Argo Pantes Tbk 1,200 1150 (50) -4%  
37 ARII Atlas Resources Tbk. 850 448 (402) -47%  
38 ARNA Arwana Citramulia Tbk. 820 870 50 6%  
39 ARTA Arthavest Tbk 205 333 128 62%  
40 ARTI Ratu Prabu Energi Tbk 181 101 (80) -44%  
41 ASBI Asuransi Bintang Tbk. 485 950 465 96%  
42 ASDM Asuransi Dayin Mitra Tbk. 660 1150 490 74%  
43 ASGR Astra Graphia Tbk. 1,670 1895 225 13%  
44 ASII Astra International Tbk. 6,800 7425 625 9%  
45 ASJT Asuransi Jasa Tania Tbk. 400 294 (106) -27%  
46 ASMI Asuransi Mitra Maparya Tbk.   540 540 na  
47 ASRI Alam Sutera Realty Tbk. 430 560 130 30%  
48 ASRM Asuransi Ramayana Tbk. 960 1285 325 34%  
49 ASSA Adi Sarana Armada Tbk. 280 155 (125) -45%  
50 ATPK ATPK Resources Tbk. 270 209 (61) -23%  
51 AUTO Astra Otoparts Tbk. 3,650 4200 550 15%  
52 BABP Bank MNC Internasional Tbk. 133 84 (49) -37%  
53 BACA Bank Capital Indonesia Tbk. 88 96 8 9%  
54 BAEK Bank Ekonomi Raharja Tbk. 1,700 1800 100 6%  
55 BAJA Saranacentral Bajatama Tbk. 1,110 297 (813) -73%  
56 BALI Bali Towerindo Sentra Tbk.   2100 2,100 na  
57 BAPA Bekasi Asri Pemula Tbk. 66 50 (16) -24%  
58 BATA Sepatu Bata Tbk. 1,060 1105 45 4%  
59 BAYU Bayu Buana Tbk 400 995 595 149%  
60 BBCA Bank Central Asia Tbk. 9,600 13125 3,525 37%  
61 BBKP Bank Bukopin Tbk. 620 750 130 21%  
62 BBLD Buana Finance Tbk. 780 1875 1,095 140%  
63 BBMD Bank Mestika Dharma Tbk. 1,570 1600 30 2%  
64 BBNI Bank Negara Indonesia (Persero) Tbk. 3,950 6100 2,150 54%  
65 BBNP Bank Nusantara Parahyangan Tbk. 1,480 2310 830 56%  
66 BBRI Bank Rakyat Indonesia (Persero) Tbk. 7,250 11650 4,400 61%  
67 BBRM Pelayaran Nasional Bina Buana Raya 153 203 50 33%  
68 BBTN Bank Tabungan Negara (Persero) Tbk. 870 1205 335 39%  
69 BCAP MNC Kapital Indonesia Tbk. 1,340 995 (345) -26%  
70 BCIC Bank Mutiara Tbk 50 50 0%  
71 BCIP Bumi Citra Permai Tbk. 455 770 315 69%  
72 BDMN Bank Danamon Indonesia Tbk. 3,775 4525 750 20%  
73 BEKS Bank Pundi Indonesia Tbk. 84 80 (4) -5%  
74 BEST Bekasi Fajar Industrial Estate Tbk. 445 730 285 64%  
75 BFIN BFI Finance  Indonesia Tbk. 2,500 2510 10 0%  
76 BHIT MNC Investama Tbk. 340 289 (51) -15%  
77 BIMA Primarindo Asia Infrastructure Tbk. 700 700 0%  
78 BINA Bank Ina Perdana Tbk.   250   na baru IPO 16-Jan-2014
79 BIPI Benakat Integra Tbk. 111 121 10 9%  
80 BIPP Bhuwanatala Indah Permai Tbk. 90 95 5 6%  
81 BIRD Blue Bird Tbk.   9425   na baru IPO 5-Nop-2014
82 BISI BISI International Tbk. 560 790 230 41%  
83 BJBR Bank Pembangunan Daerah Jawa Barat dan 890 730 (160) -18%  
84 BJTM Bank Pembangunan Daerah Jawa Timur 375 460 85 23%  
85 BKDP Bukit Darmo Property Tbk 80 98 18 23%  
86 BKSL Sentul City Tbk. 157 104 (53) -34%  
87 BKSW Bank QNB Indonesia Tbk. 450 410 (40) -9%  
88 BLTA Berlian Laju Tanker Tbk 196 196 0%  
89 BLTZ Graha Layar Prima Tbk.   2900   na baru IPO 10-Apr-2014
90 BMAS Bank Maspion Indonesia Tbk. 285 338 53 19%  
91 BMRI Bank Mandiri (Persero) Tbk. 7,850 10775 2,925 37%  
92 BMSR Bintang Mitra Semestaraya Tbk 136 180 44 32%  
93 BMTR Global Mediacom Tbk. 1,900 1425 (475) -25%  
94 BNBA Bank Bumi Arta Tbk. 157 158 1 1%  
95 BNBR Bakrie & Brothers Tbk 50 50 0%  
96 BNGA Bank CIMB Niaga Tbk. 920 835 (85) -9%  
97 BNII Bank Internasional Indonesia Tbk. 310 208 (102) -33%  
98 BNLI Bank Permata Tbk. 1,260 1505 245 19%  
99 BORN Borneo Lumbung Energi & Metal Tbk. 174 50 (124) -71%  
100 BPFI Batavia Prosperindo Finance Tbk. 420 550 130 31%  
101 BPII Batavia Prosperindo Internasional Tbk.   1300   na baru IPO 8-Jul-2014
102 BRAM Indo Kordsa Tbk. 2,250 5000 2,750 122%  
103 BRAU Berau Coal Energy Tbk. 186 63 (123) -66%  
104 BRMS Bumi Resources Minerals Tbk. 199 315 116 58%  
105 BRNA Berlina Tbk. 455 705 250 55%  
106 BRPT Barito Pacific Tbk. 410 303 (107) -26%  
107 BSDE Bumi Serpong Damai Tbk. 1,290 1805 515 40%  
108 BSIM Bank Sinarmas Tbk. 240 339 99 41%  
109 BSSR Baramulti Suksessarana Tbk. 1,950 1590 (360) -18%  
110 BSWD Bank Of India Indonesia Tbk. 650 1100 450 69%  
111 BTEK Bumi Teknokultura Unggul Tbk 1,520 1260 (260) -17%  
112 BTEL Bakrie Telecom Tbk. 50 50 0%  
113 BTON Betonjaya Manunggal Tbk. 550 540 (10) -2%  
114 BTPN Bank Tabungan Pensiunan Nasional Tbk. 4,300 3950 (350) -8%  
115 BUDI Budi Starch & Sweetener Tbk. 109 107 (2) -2%  
116 BULL Buana Listya Tama Tbk. 50 50 0%  
117 BUMI Bumi Resources Tbk. 300 80 (220) -73%  
118 BUVA Bukit Uluwatu Villa Tbk. 610 550 (60) -10%  
119 BVIC Bank Victoria International Tbk. 125 120 (5) -4%  
120 BWPT BW Plantation Tbk. 1,330 400 (930) -70%  
121 BYAN Bayan Resources Tbk. 8,500 6650 (1,850) -22%  
122 CANI Capitol Nusantara Indonesia Tbk.   265   na baru IPO 16-Jan-2014
123 CASS Cardig Aero Services Tbk. 820 1250 430 52%  
124 CEKA Wilmar Cahaya Indonesia Tbk. 1,160 1500 340 29%  
125 CENT Centratama Telekomunikasi Indonesia 240 199 (41) -17%  
126 CFIN Clipan Finance Indonesia Tbk. 400 439 39 10%  
127 CINT Chitose Internasional Tbk.   362   na baru IPO 27-Jun-2014
128 CITA Cita Mineral Investindo Tbk. 390 940 550 141%  
129 CKRA Cakra Mineral Tbk. 215 199 (16) -7%  
130 CLPI Colorpak Indonesia Tbk. 570 795 225 39%  
131 CMNP Citra Marga Nusaphala Persada Tbk. 3,350 2960 (390) -12%  
132 CMPP Centris Multipersada Pratama Tbk. 122.5 124 2 1% Stock split 1:4 (8-Sep-2014)
133 CNKO Exploitasi Energi Indonesia Tbk. 315 155 (160) -51%  
134 CNTB Saham Seri B ( Centex Tbk ) 5,000 5000 0%  
135 CNTX Century Textile Industry Tbk. 7,800 17500 9,700 124%  
136 COWL Cowell Development Tbk. 470 625 155 33%  
137 CPGT Cipaganti Citra Graha Tbk. 285 94 (191) -67%  
138 CPIN Charoen Pokphand Indonesia Tbk 3,375 3780 405 12%  
139 CPRO Central Proteina Prima Tbk. 50 103 53 106%  
140 CSAP Catur Sentosa Adiprana Tbk. 180 575 395 219%  
141 CTBN Citra Tubindo Tbk. 4,500 5300 800 18%  
142 CTRA Ciputra Development Tbk. 750 1250 500 67%  
143 CTRP Ciputra Property Tbk. 620 845 225 36%  
144 CTRS Ciputra Surya Tbk. 1,310 2960 1,650 126%  
145 CTTH Citatah Tbk. 64 67 3 5%  
146 DAJK Dwi Aneka Jaya Kemasindo Tbk.   575   na baru IPO 14 Mei 2014
147 DART Duta Anggada Realty Tbk. 445 680 235 53%  
148 DAVO Davomas Abadi Tbk 50 50 0%  
149 DEFI Danasupra Erapacific Tbk 1,170 1250 80 7%  
150 DEWA Darma Henwa Tbk 50 50 0%  
151 DGIK Nusa Konstruksi Enjiniring Tbk. 150 179 29 19%  
152 DILD Intiland Development Tbk. 315 650 335 106%  
153 DKFT Central Omega Resources Tbk. 380 397 17 4%  
154 DLTA Delta Djakarta Tbk. 380,000 390000 10,000 3%  
155 DNAR Bank Dinar Indonesia Tbk.   194   na baru IPO 11-Jul 2014
156 DNET Indoritel Makmur Internasional Tbk. 800 915 115 14%  
157 DOID Delta Dunia Makmur Tbk. 92 193 101 110%  
158 DPNS Duta Pertiwi Nusantara Tbk. 470 353 (117) -25%  
159 DSFI Dharma Samudera Fishing Industries 51 200 149 292%  
160 DSNG Dharma Satya Nusantara Tbk. 2,050 3850 1,800 88%  
161 DSSA Dian Swastatika Sentosa Tbk 13,500 12900 (600) -4%  
162 DUTI Duta Pertiwi Tbk 4,475 4880 405 9%  
163 DVLA Darya-Varia Laboratoria Tbk. 2,200 1690 (510) -23%  
164 DYAN Dyandra Media International Tbk. 235 138 (97) -41%  
165 ECII Electronic City Indonesia Tbk. 2,775 1090 (1,685) -61%  
166 EKAD Ekadharma International Tbk. 390 515 125 32%  
167 ELSA Elnusa Tbk. 330 685 355 108%  
168 ELTY Bakrieland Development Tbk. 50 50 0%  
169 EMDE Megapolitan Developments Tbk. 111 137 26 23%  
170 EMTK Elang Mahkota Teknologi Tbk. 5,550 7800 2,250 41%  
171 ENRG Energi Mega Persada Tbk. 70 100 30 43%  
172 EPMT Enseval Putera Megatrading Tbk. 4,000 2800 (1,200) -30%  
173 ERAA Erajaya Swasembada Tbk. 1,000 1090 90 9%  
174 ERTX Eratex Djaja Tbk. 280 630 350 125%  
175 ESSA Surya Esa Perkasa Tbk. 2,375 2995 620 26%  
176 ESTI Ever Shine Tex Tbk. 190 193 3 2%  
177 ETWA Eterindo Wahanatama Tbk 365 260 (105) -29%  
178 EXCL XL Axiata Tbk. 5,200 4865 (335) -6%  
179 FAST Fast Food Indonesia Tbk. 1,900 2100 200 11%  
180 FASW Fajar Surya Wisesa Tbk. 2,025 1650 (375) -19%  
181 FISH FKS Multi Agro Tbk. 1,950 1820 (130) -7%  
182 FMII Fortune Mate Indonesia Tbk 385 449 64 17%  
183 FORU Fortune Indonesia Tbk 167 700 533 319%  
184 FPNI Lotte Chemical Titan Tbk. 111 91 (20) -18%  
185 FREN Smartfren Telecom Tbk. 54 91 37 69%  
186 GAMA Gading Development Tbk. 88 51 (37) -42%  
187 GDST Gunawan Dianjaya Steel Tbk. 86 103 17 20%  
188 GDYR Goodyear Indonesia Tbk. 19,000 16000 (3,000) -16%  
189 GEMA Gema Grahasarana Tbk. 470 395 (75) -16%  
190 GEMS Golden Energy Mines Tbk. 2,175 2000 (175) -8%  
191 GGRM Gudang Garam Tbk. 42,000 60700 18,700 45%  
192 GIAA Garuda Indonesia (Persero) Tbk. 500 555 55 11%  
193 GJTL Gajah Tunggal Tbk. 1,680 1425 (255) -15%  
194 GLOB Global Teleshop Tbk. 1,250 1000 (250) -20%  
195 GMCW Grahamas Citrawisata Tbk. 860 860 0%  
196 GMTD Gowa Makassar Tourism Development Tbk. 8,300 6100 (2,200) -27%  
197 GOLD Golden Retailindo Tbk. 385 310 (75) -19%  
198 GOLL Golden Plantation Tbk.   251   na baru IPO 23-Des-2014
199 GPRA Perdana Gapuraprima Tbk. 151 299 148 98%  
200 GREN Evergreen Invesco Tbk. 119 138 19 16%  
201 GSMF Equity Development Investment Tbk. 96 94 (2) -2%  
202 GTBO Garda Tujuh Buana Tbk 1,550 363 (1,187) -77%  
203 GWSA Greenwood Sejahtera Tbk. 159 174 15 9%  
204 GZCO Gozco Plantations Tbk. 110 135 25 23%  
205 HADE HD Capital Tbk 50 53 3 6%  
206 HDFA Radana Bhaskara Finance Tbk. 235 210 (25) -11%  
207 HDTX Panasia Indo Resources Tbk. 415 390 (25) -6%  
208 HERO Hero Supermarket Tbk. 2,425 2380 (45) -2%  
209 HEXA Hexindo Adiperkasa Tbk. 3,225 3505 280 9%  
210 HITS Humpuss Intermoda Transportasi Tbk. 335 735 400 119%  
211 HMSP H.M. Sampoerna Tbk. 62,400 68650 6,250 10%  
212 HOME Hotel Mandarine Regency Tbk. 370 240 (130) -35%  
213 HOTL Saraswati Griya Lestari Tbk. 171 150 (21) -12%  
214 HRUM Harum Energy Tbk. 2,750 1660 (1,090) -40%  
215 IATA Indonesia Transport & Infrastructure 81 84 3 4%  
216 IBFN Intan Baruprana Finance Tbk.   330   na baru IPO 22-Des-2014
217 IBST Inti Bangun Sejahtera Tbk. 5,700 3000 (2,700) -47%  
218 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 13100 2,900 28%  
219 ICON Island Concepts Indonesia Tbk. 360 448 88 24%  
220 IGAR Champion Pacific Indonesia Tbk. 295 315 20 7%  
221 IIKP Inti Agri Resources Tbk 2,200 3340 1,140 52%  
222 IKAI Intikeramik Alamasri Industri Tbk. 140 118 (22) -16%  
223 IKBI Sumi Indo Kabel Tbk. 920 1040 120 13%  
224 IMAS Indomobil Sukses Internasional Tbk. 4,900 4000 (900) -18%  
225 IMJS Indomobil Multi Jasa Tbk. 590 700 110 19%  
226 IMPC Impack Pratama Industri Tbk.   5100   na  baru IPO 17 Des-2014 
227 INAF Indofarma Tbk. 153 355 202 132%  
228 INAI Indal Aluminium Industry Tbk. 300 350 50 17% Split 1:2 (12-Feb-2014)
229 INCI Intanwijaya Internasional Tbk 240 238 (2) -1%  
230 INCO Vale Indonesia Tbk. 2,650 3625 975 37%  
231 INDF Indofood Sukses Makmur Tbk. 6,600 6750 150 2%  
232 INDR Indo-Rama Synthetics Tbk. 1,000 770 (230) -23%  
233 INDS Indospring Tbk. 2,675 1600 (1,075) -40%  
234 INDX Tanah Laut Tbk 205 515 310 151%  
235 INDY Indika Energy Tbk. 590 510 (80) -14%  
236 INKP Indah Kiat Pulp & Paper Tbk. 1,400 1045 (355) -25%  
237 INPC Bank Artha Graha Internasional Tbk. 91 79 (12) -13%  
238 INPP Indonesian Paradise Property Tbk. 210 204 (6) -3%  
239 INRU Toba Pulp Lestari Tbk. 1,100 1150 50 5%  
240 INTA Intraco Penta Tbk. 260 279 19 7%  
241 INTD Inter Delta Tbk 380 380 0%  
242 INTP Indocement Tunggal Prakasa Tbk. 20,000 25000 5,000 25%  
243 INVS Inovisi Infracom Tbk. 1,340 169 (1,171) -87%  
244 IPOL Indopoly Swakarsa Industry Tbk. 107 116 9 8%  
245 ISAT Indosat Tbk. 4,150 4050 (100) -2%  
246 ISSP Steel Pipe Industry of Indonesia Tbk. 144 238 94 65%  
247 ITMA Sumber Energi Andalan Tbk. 13,900 13900 0%  
248 ITMG Indo Tambangraya Megah Tbk. 28,500 15375         (13,125) -46%  
249 ITTG Leo Investments Tbk. 82 82 0%  
250 JAWA Jaya Agra Wattie Tbk. 380 378 (2) -1%  
251 JECC Jembo Cable Company Tbk. 2,850 2350 (500) -18%  
252 JIHD Jakarta International Hotels & 1,330 1050 (280) -21%  
253 JKON Jaya Konstruksi Manggala Pratama Tbk. 550 850 300 55%  
254 JKSW Jakarta Kyoei Steel Works Tbk. 98 68 (30) -31%  
255 JPFA Japfa Comfeed Indonesia Tbk. 1,220 950 (270) -22%  
256 JPRS Jaya Pari Steel Tbk 270 242 (28) -10%  
257 JRPT Jaya Real Property Tbk. 800 1040 240 30%  
258 JSMR Jasa Marga (Persero) Tbk. 4,725 7050 2,325 49%  
259 JSPT Jakarta Setiabudi Internasional Tbk. 750 750 0%  
260 JTPE Jasuindo Tiga Perkasa Tbk. 305 378 73 24%  
261 KAEF Kimia Farma Tbk. 590 1465 875 148%  
262 KARW ICTSI Jasa Prima Tbk. 185 488 303 164%  
263 KBLI KMI Wire & Cable Tbk. 142 139 (3) -2%  
264 KBLM Kabelindo Murni Tbk. 158 155 (3) -2%  
265 KBLV First Media Tbk. 580 2590 2,010 347%  
266 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0%  
267 KDSI Kedawung Setia Industrial Tbk. 345 364 19 6%  
268 KIAS Keramika Indonesia Assosiasi Tbk. 155 147 (8) -5%  
269 KICI Kedaung Indah Can Tbk 270 268 (2) -1%  
270 KIJA Kawasan Industri Jababeka Tbk. 193 295 102 53%  
271 KKGI Resource Alam Indonesia Tbk. 2,050 1005 (1,045) -51%  
272 KLBF Kalbe Farma Tbk. 1,250 1830 580 46%  
273 KOBX Kobexindo Tractors Tbk. 285 172 (113) -40%  
274 KOIN Kokoh Inti Arebama Tbk 275 445 170 62%  
275 KONI Perdana Bangun Pusaka Tbk 340 330 (10) -3%  
276 KPIG MNC Land Tbk. 1,310 1290 (20) -2%  
277 KRAH Grand Kartech Tbk. 290 810 520 179%  
278 KRAS Krakatau Steel (Persero) Tbk. 495 485 (10) -2%  
279 KREN Kresna Graha Sekurindo Tbk. 370 486 116 31%  
280 LAMI Lamicitra Nusantara Tbk. 177 278 101 57%  
281 LAPD Leyand International Tbk. 113 50 (63) -56%  
282 LCGP Eureka Prima Jakarta Tbk. 285 600 315 111%  
283 LEAD Logindo Samudramakmur Tbk. 2,900 2835 (65) -2%  
284 LINK Link Net Tbk.   4920   na  baru IPO 2-Jun-2014 
285 LION Lion Metal Works Tbk. 12,000 9300 (2,700) -23%  
286 LMAS Limas Indonesia Makmur Tbk 50 51 1 2%  
287 LMPI Langgeng Makmur Industri Tbk. 215 175 (40) -19%  
288 LMSH Lionmesh Prima Tbk. 8,000 6450 (1,550) -19%  
289 LPCK Lippo Cikarang Tbk 4,875 10400 5,525 113%  
290 LPGI Lippo General Insurance Tbk. 3,275 4800 1,525 47%  
291 LPIN Multi Prima Sejahtera Tbk 5,000 6200 1,200 24%  
292 LPKR Lippo Karawaci Tbk. 910 1020 110 12%  
293 LPLI Star Pacific Tbk 480 600 120 25%  
294 LPPF Matahari Department Store Tbk. 11,000 15000 4,000 36%  
295 LPPS Lippo Securities Tbk. 194 219 25 13%  
296 LRNA Eka Sari Lorena Transport Tbk.   204   na baru IPO 15-Apr-2014
297 LSIP PP London Sumatra Indonesia Tbk. 1,930 1890 (40) -2%  
298 LTLS Lautan Luas Tbk. 720 1800 1,080 150%  
299 MAGP Multi Agro Gemilang Plantation Tbk. 100 50 (50) -50%  
300 MAIN Malindo Feedmill Tbk. 3,175 2130 (1,045) -33%  
301 MAMI Mas Murni Indonesia Tbk 50 50 0%  
302 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0%  
303 MAPI Mitra Adiperkasa Tbk. 5,500 5075 (425) -8%  
304 MASA Multistrada Arah Sarana Tbk. 390 420 30 8%  
305 MAYA Bank Mayapada Internasional Tbk. 2,750 1880 (870) -32%  
306 MBAP Mitrabara Adiperdana Tbk.   1310   na baru IPO 10-Jul-2014
307 MBSS Mitrabahtera Segara Sejati Tbk. 1,010 1000 (10) -1%  
308 MBTO Martina Berto Tbk. 305 200 (105) -34%  
309 MCOR Bank Windu Kentjana International Tbk. 127 205 78 61%  
310 MDIA Intermedia Capital Tbk.   3150   na baru IPO 11-Apr-2014
311 MDLN Modernland Realty Ltd. Tbk 390 520 130 33%  
312 MDRN Modern Internasional Tbk. 770 675 (95) -12%  
313 MEDC Medco Energi International Tbk 2,100 3800 1,700 81%  
314 MEGA Bank Mega Tbk. 2,050 2000 (50) -2%  
315 MERK Merck Tbk. 189,000 160000         (29,000) -15%  
316 META Nusantara Infrastructure Tbk. 255 201 (54) -21%  
317 MFIN Mandala Multifinance Tbk. 690 980 290 42%  
318 MFMI Multifiling Mitra Indonesia Tbk. 180 338 158 88%  
319 MGNA Magna Finance Tbk.   90   na baru IPO 7-Jul-2014
320 MICE Multi Indocitra Tbk. 410 353 (57) -14%  
321 MIDI Midi Utama Indonesia Tbk. 530 585 55 10%  
322 MIRA Mitra International Resources Tbk. 58 50 (8) -14%  
323 MITI Mitra Investindo Tbk. 75 185 110 147%  
324 MKPI Metropolitan Kentjana Tbk. 9,500 15300 5,800 61%  
325 MLBI Multi Bintang Indonesia Tbk. 12,000 11950 (50) 0% Split 1:100 (6-Nov-2014)
326 MLIA Mulia Industrindo Tbk 425 525 100 24%  
327 MLPL Multipolar Tbk. 360 835 475 132%  
328 MLPT Multipolar Technology Tbk. 1,010 1020 10 1%  
329 MNCN Media Nusantara Citra Tbk. 2,625 2540 (85) -3%  
330 MPMX Mitra Pinasthika Mustika Tbk. 1,280 790 (490) -38%  
331 MPPA Matahari Putra Prima Tbk. 1,940 3050 1,110 57%  
332 MRAT Mustika Ratu Tbk. 465 350 (115) -25%  
333 MREI Maskapai Reasuransi Indonesia Tbk. 2,600 4240 1,640 63%  
334 MSKY MNC Sky Vision Tbk. 2,000 1600 (400) -20%  
335 MTDL Metrodata Electronics Tbk. 285 615 330 116%  
336 MTFN Capitalinc Investment Tbk. 166 208 42 25%  
337 MTLA Metropolitan Land Tbk. 380 445 65 17%  
338 MTSM Metro Realty Tbk. 690 690 0%  
339 MYOH Samindo Resources Tbk. 490 458 (32) -7%  
340 MYOR Mayora Indah Tbk. 26,000 20900 (5,100) -20%  
341 MYRX Hanson International Tbk. 570 695 125 22%  
342 MYRXP Saham Seri B Hanson International Tbk. 86 67 (19) -22%  
343 MYTX Apac Citra Centertex Tbk 305 128 (177) -58%  
344 NAGA Bank Mitraniaga Tbk. 180 174 (6) -3%  
345 NELY Pelayaran Nelly Dwi Putri Tbk. 175 163 (12) -7%  
346 NIKL Pelat Timah Nusantara Tbk. 164 134 (30) -18%  
347 NIPS Nipress Tbk. 325 487 162 50%  
348 NIRO Nirvana Development Tbk. 265 186 (79) -30%  
349 NISP Bank OCBC NISP Tbk. 1,230 1360 130 11%  
350 NOBU Bank Nationalnobu Tbk. 590 760 170 29%  
351 NRCA Nusa Raya Cipta Tbk. 670 1160 490 73%  
352 OCAP Onix Capital Tbk. 450 450 0%  
353 OKAS Ancora Indonesia Resources Tbk. 159 111 (48) -30%  
354 OMRE Indonesia Prima Property Tbk 340 340 0%  
355 PADI Minna Padi Investama Tbk. 1,750 645 (1,105) -63%  
356 PALM Provident Agro Tbk. 360 480 120 33%  
357 PANR Panorama Sentrawisata Tbk. 390 483 93 24%  
358 PANS Panin Sekuritas Tbk. 4,000 4975 975 24%  
359 PBRX Pan Brothers Tbk. 420 505 85 20%  
360 PDES Destinasi Tirta Nusantara Tbk 136 184 48 35%  
361 PEGE Panca Global Securities Tbk. 275 200 (75) -27%  
362 PGAS Perusahaan Gas Negara (Persero) Tbk. 4,475 6000 1,525 34%  
363 PGLI Pembangunan Graha Lestari Indah Tbk. 150 105 (45) -30%  
364 PICO Pelangi Indah Canindo Tbk 155 160 5 3%  
365 PJAA Pembangunan Jaya Ancol Tbk. 1,090 1775 685 63%  
366 PKPK Perdana Karya Perkasa Tbk 86 88 2 2%  
367 PLAS Polaris Investama Tbk 1,210 1560 350 29%  
368 PLIN Plaza Indonesia Realty Tbk. 1,920 3750 1,830 95%  
369 PNBN Bank Pan Indonesia Tbk 660 1165 505 77%  
370 PNBS Bank Panin Syariah Tbk.   180   na baru IPO 15-Jan-2014
371 PNIN Paninvest Tbk. 670 745 75 11%  
372 PNLF Panin Financial Tbk. 195 299 104 53%  
373 PNSE Pudjiadi & Sons Tbk. 580 545 (35) -6%  
374 POLY Asia Pacific Fibers Tbk 80 95 15 19%  
375 POOL Pool Advista Indonesia Tbk. 1,680 2995 1,315 78%  
376 PRAS Prima Alloy Steel Universal Tbk. 185 204 19 10%  
377 PSAB J Resources Asia Pasifik Tbk. 2,400 540 (1,860) -78%  
378 PSDN Prasidha Aneka Niaga Tbk 150 143 (7) -5%  
379 PSKT Red Planet Indonesia Tbk. 700 830 130 19%  
380 PTBA Tambang Batubara Bukit Asam (Persero) 10,200 12500 2,300 23%  
381 PTIS Indo Straits Tbk. 940 950 10 1%  
382 PTPP PP (Persero) Tbk. 1,160 3575 2,415 208%  
383 PTRO Petrosea Tbk. 1,150 925 (225) -20%  
384 PTSN Sat Nusapersada Tbk 82 85 3 4%  
385 PTSP Pioneerindo Gourmet International Tbk. 4,000 5700 1,700 43%  
386 PUDP Pudjiadi Prestige Tbk. 480 441 (39) -8%  
387 PWON Pakuwon Jati Tbk. 270 515 245 91%  
388 PYFA Pyridam Farma Tbk 147 135 (12) -8%  
389 RAJA Rukun Raharja Tbk. 690 1350 660 96%  
390 RALS Ramayana Lestari Sentosa Tbk. 1,060 790 (270) -25%  
391 RANC Supra Boga Lestari Tbk. 660 445 (215) -33%  
392 RBMS Ristia Bintang Mahkotasejati Tbk. 91 88 (3) -3%  
393 RDTX Roda Vivatex Tbk 4,900 5250 350 7%  
394 RELI Reliance Securities Tbk 600 655 55 9%  
395 RICY Ricky Putra Globalindo Tbk 173 174 1 1%  
396 RIGS Rig Tenders Indonesia Tbk. 245 280 35 14%  
397 RIMO Rimo Catur Lestari Tbk 115 190 75 65%  
398 RMBA Bentoel Internasional Investama Tbk. 570 520 (50) -9%  
399 RODA Pikko Land Development Tbk. 450 463 13 3%  
400 ROTI Nippon Indosari Corpindo Tbk. 1,020 1385 365 36%  
401 RUIS Radiant Utama Interinsco Tbk. 192 217 25 13%  
402 SAFE Steady Safe Tbk 98 98 0%  
403 SAME Sarana Meditama Metropolitan Tbk. 2,500 2845 345 14%  
404 SCBD Danayasa Arthatama Tbk. 2,700 2000 (700) -26%  
405 SCCO Supreme Cable Manufacturing & Commerce 4,400 3950 (450) -10%  
406 SCMA Surya Citra Media Tbk. 2,625 3500 875 33%  
407 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29000 0%  
408 SDMU Sidomulyo Selaras Tbk. 330 510 180 55%  
409 SDPC Millennium Pharmacon International 97 88 (9) -9%  
410 SDRA Bank Himpunan Saudara 1906 Tbk. 890 1150 260 29%  
411 SGRO Sampoerna Agro Tbk. 2,000 2100 100 5%  
412 SHID Hotel Sahid Jaya International Tbk. 335 307 (28) -8%  
413 SIAP Sekawan Intipratama Tbk 127 465 338 266%  
414 SIDO Industri Jamu dan Farmasi Sido Muncul 700 610 (90) -13%  
415 SILO Siloam International Hospitals Tbk. 9,500 13700 4,200 44%  
416 SIMA Siwani Makmur Tbk 128 128 0%  
417 SIMP Salim Ivomas Pratama Tbk. 780 705 (75) -10%  
418 SIPD Sierad Produce Tbk. 50 53 3 6%  
419 SKBM Sekar Bumi Tbk. 480 970 490 102%  
420 SKLT Sekar Laut Tbk. 180 300 120 67%  
421 SKYB Skybee Tbk. 550 420 (130) -24%  
422 SMAR Smart Tbk. 7,850 8100 250 3%  
423 SMBR Semen Baturaja (Persero) Tbk. 330 381 51 15%  
424 SMCB Holcim Indonesia Tbk. 2,275 2185 (90) -4%  
425 SMDM Suryamas Dutamakmur Tbk. 190 124 (66) -35%  
426 SMDR Samudera Indonesia  Tbk. 2,900 14850 11,950 412%  
427 SMGR Semen Indonesia (Persero) Tbk. 14,150 16200 2,050 14%  
428 SMMA Sinarmas Multiartha Tbk. 3,300 3655 355 11%  
429 SMMT Golden Eagle Energy Tbk. 5,900 1785 (4,115) -70%  
430 SMRA Summarecon Agung Tbk. 780 1520 740 95%  
431 SMRU SMR Utama Tbk. 350 264 (86) -25%  
432 SMSM Selamat Sempurna Tbk. 3,450 4750 1,300 38%  
433 SOBI Sorini Agro Asia Corporindo Tbk. 1,850 2500 650 35%  
434 SOCI Soechi Lines Tbk.   660   na baru IPO 3-Des-2014
435 SONA Sona Topas Tourism Industry Tbk. 4,800 4100 (700) -15%  
436 SPMA Suparma Tbk. 210 197 (13) -6%  
437 SQBB Taisho Pharmaceutical Indonesia Tbk. 10,500 10500 0%  
438 SQBI Taisho Pharmaceutical Indonesia Tbk. 304,000 315000 11,000 4%  
439 SQMI Renuka Coalindo Tbk. 640 1490 850 133%  
440 SRAJ Sejahteraraya Anugrahjaya Tbk. 250 310 60 24%  
441 SRIL Sri Rejeki Isman Tbk. 245 163 (82) -33%  
442 SRSN Indo Acidatama Tbk 50 50 0%  
443 SRTG Saratoga Investama Sedaya Tbk. 4,800 5150 350 7%  
444 SSIA Surya Semesta Internusa Tbk. 560 1070 510 91%  
445 SSMS Sawit Sumbermas Sarana Tbk. 820 1665 845 103%  
446 SSTM Sunson Textile Manufacture Tbk 79 103 24 30%  
447 STAR Star  Petrochem Tbk. 50 50 0%  
448 STTP Siantar Top Tbk. 1,550 2880 1,330 86%  
449 SUGI Sugih Energy Tbk. 445 427 (18) -4%  
450 SULI SLJ Global Tbk. 74 62 (12) -16%  
451 SUPR Solusi Tunas Pratama Tbk. 8,150 7700 (450) -6%  
452 TALF Tunas Alfin Tbk.   520   na Relisting 17-Jan-2014
453 TARA Sitara Propertindo Tbk.   444   na baru IPO 11-Jul 2014
454 TAXI Express Transindo Utama Tbk. 1,460 1170 (290) -20%  
455 TBIG Tower Bersama Infrastructure Tbk. 5,800 9700 3,900 67%  
456 TBLA Tunas Baru Lampung Tbk. 470 755 285 61%  
457 TBMS Tembaga Mulia Semanan Tbk. 8,000 9500 1,500 19%  
458 TCID Mandom Indonesia Tbk. 11,900 17525 5,625 47%  
459 TELE Tiphone Mobile Indonesia Tbk. 620 930 310 50%  
460 TFCO Tifico Fiber Indonesia Tbk. 500 900 400 80%  
461 TGKA Tigaraksa Satria Tbk. 3,000 2900 (100) -3%  
462 TIFA Tifa Finance Tbk. 300 222 (78) -26%  
463 TINS Timah (Persero) Tbk. 1,600 1230 (370) -23%  
464 TIRA Tira Austenite Tbk 1,700 1500 (200) -12%  
465 TIRT Tirta Mahakam Resources Tbk 52 86 34 65%  
466 TKGA Permata Prima Sakti Tbk. 2,375 1800 (575) -24%  
467 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1,800 850 (950) -53%  
468 TLKM Telekomunikasi Indonesia (Persero) 2,150 2865 715 33%  
469 TMAS Pelayaran Tempuran Emas Tbk. 210 2215 2,005 955%  
470 TMPI Sigmagold Inti Perkasa Tbk. 550 488 (62) -11%  
471 TMPO Tempo Intimedia Tbk. 158 121 (37) -23%  
472 TOBA Toba Bara Sejahtra Tbk. 740 920 180 24%  
473 TOTL Total Bangun Persada Tbk. 500 1120 620 124%  
474 TOTO Surya Toto Indonesia Tbk. 3,850 3975 125 3% Stock split 1:2 (25-Jul-2014)
475 TOWR Sarana Menara Nusantara Tbk. 2,750 4150 1,400 51%  
476 TPIA Chandra Asri Petrochemical Tbk. 2,975 3000 25 1%  
477 TPMA Trans Power Marine Tbk. 310 434 124 40%  
478 TRAM Trada Maritime Tbk. 1,590 211 (1,379) -87%  
479 TRIL Triwira Insanlestari Tbk. 113 56 (57) -50%  
480 TRIM Trimegah Securities Tbk. 59 68 9 15%  
481 TRIO Trikomsel Oke Tbk. 1,290 1275 (15) -1%  
482 TRIS Trisula International Tbk. 400 356 (44) -11%  
483 TRST Trias Sentosa Tbk. 250 380 130 52%  
484 TRUB Truba Alam Manunggal Engineering Tbk. 50 50 0%  
485 TRUS Trust Finance Indonesia Tbk 435 421 (14) -3%  
486 TSPC Tempo Scan Pacific Tbk. 3,250 2865 (385) -12%  
487 TURI Tunas Ridean Tbk. 530 605 75 14%  
488 ULTJ Ultra Jaya Milk Industry & Trading 4,500 3720 (780) -17%  
489 UNIC Unggul Indah Cahaya Tbk. 1,910 1600 (310) -16%  
490 UNIT Nusantara Inti Corpora Tbk 250 318 68 27%  
491 UNSP Bakrie Sumatra Plantations Tbk. 50 50 0%  
492 UNTR United Tractors Tbk. 19,000 17350 (1,650) -9%  
493 UNTX Unitex Tbk. 3,700 3700 0%  
494 UNVR Unilever Indonesia Tbk. 26,000 32300 6,300 24%  
495 VICO Victoria Investama Tbk. 119 135 16 13%  
496 VIVA Visi Media Asia Tbk. 275 478 203 74%  
497 VOKS Voksel Electric Tbk. 740 795 55 7%  
498 VRNA Verena Multi Finance Tbk. 92 80 (12) -13%  
499 WAPO Wahana Pronatural Tbk. 59 64 5 8%  
500 WEHA Panorama Transportasi Tbk 235 255 20 9%  
501 WICO Wicaksana Overseas International Tbk. 52 99 47 90%  
502 WIIM Wismilak Inti Makmur Tbk. 670 625 (45) -7%  
503 WIKA Wijaya Karya (Persero) Tbk. 1,580 3680 2,100 133%  
504 WINS Wintermar Offshore Marine Tbk. 680 825 145 21%  
505 WOMF Wahana Ottomitra Multiartha Tbk. 235 205 (30) -13%  
506 WSKT Waskita Karya (Persero) Tbk. 405 1470 1,065 263%  
507 WTON Wijaya Karya Beton Tbk.   1300   na baru IPO 8-Apr-2014
508 YPAS Yanaprima Hastapersada Tbk 660 500 (160) -24%  
509 YULE Yulie Sekurindo Tbk 107 128 21 20%  
510 ZBRA Zebra Nusantara Tbk 84 143 59 70%  

Tabel dapat diunduh dalam format PDF melalui link berikut : Download PDF Return Saham 2014

3 Replies to “Return Saham 2014”

  1. Lucia Effendy

    Edison Sutan Kayo:

    Pak, saya sedang mengerjakan skripsi,
    tolong bantuannya….
    Ada data tentang sampel perusahaan tahun
    2012 – 2015 :

    1. Perusahaan yang terdaftar di BEI.

    2. Saham aktif diperdagangkan

    3. Yang telah menerapkan (mengadopsi) IFRS (NB: Tolong bantu saya cari perusahaan apa saja yang telah mengadopsi IFRS yaa…

    Terima kasih 🙂

    Mohon ditunggu respon Pak yaa..

    Reply
  2. Tantri Widya Sari

    pada perusahaan AISA, tahun 2014 dan 2015 tidak membagikan dividen.
    lalu bagaimana cara mengetahui return sahamnya.
    terima kasih

    Reply

Tinggalkan Balasan

Alamat email Anda tidak akan dipublikasikan. Ruas yang wajib ditandai *

This site uses Akismet to reduce spam. Learn how your comment data is processed.