Return Saham 2014

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