Return Saham 2015

Return Saham

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




Return Saham 2015

1 - 10

NoKode SahamNama PerusahaanHarga PenutupanReturn Saham 2015Keterangan
30-Des-1430-Des-15RupiahPersen
1AALIAstra Agro Lestari Tbk.24.25015.850(8.400)-35%
2ABBAMahaka Media Tbk.6150(11)-18%
3ABDAAsuransi Bina Dana Arta Tbk.6.2507.9751.72528%
4ABMMABM Investama Tbk.3.0502.900(150)-5%
5ACESAce Hardware Indonesia Tbk.785825405%
6ACSTAcset Indonusa Tbk.3.7253.020(705)-19%
7ADESAkasha Wira International Tbk.1.3751.015(360)-26%
8ADHIAdhi Karya (Persero) Tbk.3.4802.140(1.340)-39%
9ADMFAdira Dinamika Multi Finance Tbk.7.2003.470(3.730)-52%
10ADMGPolychem Indonesia Tbk16589(76)-46%

11 - 525

11ADROAdaro Energy Tbk.1.040515(525)-50%
12AGROBank Rakyat Indonesia Agroniaga Tbk.10397(6)-6%
13AGRSBank Agris Tbk.14385(58)-41%
14AHAPAsuransi Harta Aman Pratama Tbk.240220(20)-8%
15AIMSAkbar Indo Makmur Stimec Tbk3754204512%
16AISATiga Pilar Sejahtera Food Tbk.2.0951.210(885)-42%
17AKKUAlam Karya Unggul Tbk.305300(5)-2%
18AKPIArgha Karya Prima Industry Tbk.830875455%
19AKRAAKR Corporindo Tbk.4.1207.1753.05574%
20AKSIMajapahit Inti Corpora Tbk.1251250%
21ALDOAlkindo Naratama Tbk.7357350%
22ALKAAlakasa Industrindo Tbk900735(165)-18%
23ALMIAlumindo Light Metal Industry Tbk.268198(70)-26%
24ALTOTri Banyan Tirta Tbk.352325(27)-8%
25AMAGAsuransi Multi Artha Guna Tbk.23338014763%
26AMFGAsahimas Flat Glass Tbk.8.0506.550(1.500)-19%
27AMINAteliers Mecaniques D Indonesie Tbk.132n/an/abaru IPO 2015
28AMRTSumber Alfaria Trijaya Tbk.5005808016%
29ANJTAustindo Nusantara Jaya Tbk.1.3251.61028522%
30ANTMAneka Tambang (Persero) Tbk.1.065314(751)-71%
31APEXApexindo Pratama Duta Tbk.3.3003.330301%
32APICPacific Strategic Financial Tbk.5656609517%
33APIIArita Prima Indonesia Tbk.430222(208)-48%
34APLIAsiaplast Industries Tbk.8165(16)-20%
35APLNAgung Podomoro Land Tbk.335334(1)0%
36APOLArpeni Pratama Ocean Line Tbk.7758(19)-25%
37ARGOArgo Pantes Tbk1.150900(250)-22%
38ARIIAtlas Resources Tbk.448400(48)-11%
39ARNAArwana Citramulia Tbk.870500(370)-43%
40ARTAArthavest Tbk3333814814%
41ARTIRatu Prabu Energi Tbk1011706968%
42ASBIAsuransi Bintang Tbk.950440(510)-54%
43ASDMAsuransi Dayin Mitra Tbk.1.1501.145(5)0%
44ASGRAstra Graphia Tbk.1.8951.800(95)-5%
45ASIIAstra International Tbk.7.4256.000(1.425)-19%
46ASJTAsuransi Jasa Tania Tbk.147157107%Split 1:2
47ASMIAsuransi Mitra Maparya Tbk.5401.205665123%
48ASRIAlam Sutera Realty Tbk.560343(217)-39%
49ASRMAsuransi Ramayana Tbk.1.2852.3001.01579%
50ASSAAdi Sarana Armada Tbk.155100(55)-35%
51ATICAnabatic Technologies Tbk.715n/an/abaru IPO 2015
52ATPKBara Jaya Internasional Tbk.209194(15)-7%
53AUTOAstra Otoparts Tbk.4.2001.600(2.600)-62%
54BABPBank MNC Internasional Tbk.8470(14)-17%
55BACABank Capital Indonesia Tbk.96205109114%
56BAJASaranacentral Bajatama Tbk.29784(213)-72%
57BALIBali Towerindo Sentra Tbk.420890470112%Split 1:5
58BAPABekasi Asri Pemula Tbk.50500%
59BATASepatu Bata Tbk.1.105900(205)-19%
60BAYUBayu Buana Tbk9951.25025526%
61BBCABank Central Asia Tbk.13.12513.3001751%
62BBHIBank Harda Internasional Tbk.120n/an/abaru IPO 2015
63BBKPBank Bukopin Tbk.750700(50)-7%
64BBLDBuana Finance Tbk.1.8751.250(625)-33%
65BBMDBank Mestika Dharma Tbk.1.6001.560(40)-3%
66BBNIBank Negara Indonesia (Persero) Tbk.6.1004.990(1.110)-18%
67BBNPBank Nusantara Parahyangan Tbk.2.3101.860(450)-19%
68BBRIBank Rakyat Indonesia (Persero) Tbk.11.65011.425(225)-2%
69BBRMPelayaran Nasional Bina Buana Raya20351(152)-75%
70BBTNBank Tabungan Negara (Persero) Tbk.1.2051.295907%
71BBYBBank Yudha Bhakti Tbk.386n/an/abaru IPO 2015
72BCAPMNC Kapital Indonesia Tbk.9951.68569069%
73BCICBank JTrust Indonesia Tbk.50500%
74BCIPBumi Citra Permai Tbk.7708508010%
75BDMNBank Danamon Indonesia Tbk.4.5253.200(1.325)-29%
76BEKSBank Pundi Indonesia Tbk.8053(27)-34%
77BESTBekasi Fajar Industrial Estate Tbk.730294(436)-60%
78BFINBFI Finance Indonesia Tbk.2.5102.80029012%
79BHITMNC Investama Tbk.289174(115)-40%
80BIKABinakarya Jaya Abadi Tbk.1.905n/an/abaru IPO 2015
81BIMAPrimarindo Asia Infrastructure Tbk.700350(350)-50%
82BINABank Ina Perdana Tbk.2502904016%
83BIPIBenakat Integra Tbk.12150(71)-59%
84BIPPBhuwanatala Indah Permai Tbk.9588(7)-7%
85BIRDBlue Bird Tbk.9.4257.100(2.325)-25%
86BISIBISI International Tbk.7901.35056071%
87BJBRBank Pembangunan Daerah Jawa Barat dan730755253%
88BJTMBank Pembangunan Daerah Jawa Timur460437(23)-5%
89BKDPBukit Darmo Property Tbk9890(8)-8%
90BKSLSentul City Tbk.10458(46)-44%
91BKSWBank QNB Indonesia Tbk.410290(120)-29%
92BLTABerlian Laju Tanker Tbk1961960%
93BLTZGraha Layar Prima Tbk.2.9004.5001.60055%
94BMASBank Maspion Indonesia Tbk.3384006218%
95BMRIBank Mandiri (Persero) Tbk.10.7759.250(1.525)-14%
96BMSRBintang Mitra Semestaraya Tbk1802507039%
97BMTRGlobal Mediacom Tbk.1.4251.100(325)-23%
98BNBABank Bumi Arta Tbk.1581903220%
99BNBRBakrie & Brothers Tbk50500%
100BNGABank CIMB Niaga Tbk.835595(240)-29%
101BNIIBank Maybank Indonesia Tbk.208171(37)-18%
102BNLIBank Permata Tbk.1.505945(560)-37%
103BOLTGaruda Metalindo Tbk.1.195n/an/abaru IPO 2015
104BORNBorneo Lumbung Energi & Metal Tbk.50500%
105BPFIBatavia Prosperindo Finance Tbk.550600509%
106BPIIBatavia Prosperindo Internasional Tbk.1.3003.3502.050158%
107BRAMIndo Kordsa Tbk.5.0004.680(320)-6%
108BRAUBerau Coal Energy Tbk.63821930%
109BRMSBumi Resources Minerals Tbk.31550(265)-84%
110BRNABerlina Tbk.705730254%
111BRPTBarito Pacific Tbk.303130(173)-57%
112BSDEBumi Serpong Damai Tbk.1.8051.800(5)0%
113BSIMBank Sinarmas Tbk.3393945516%
114BSSRBaramulti Suksessarana Tbk.1.5901.110(480)-30%
115BSWDBank Of India Indonesia Tbk.1.1003.5952.495227%
116BTEKBumi Teknokultura Unggul Tbk1.2601.80054043%
117BTELBakrie Telecom Tbk.50500%
118BTONBetonjaya Manunggal Tbk.540435(105)-19%
119BTPNBank Tabungan Pensiunan Nasional Tbk.3.9502.400(1.550)-39%
120BUDIBudi Starch & Sweetener Tbk.10763(44)-41%
121BUKKBukaka Teknik Utama Tbk.700n/an/abaru IPO 2015
122BULLBuana Listya Tama Tbk.40066(334)-84%Split 8:1
123BUMIBumi Resources Tbk.8050(30)-38%
124BUVABukit Uluwatu Villa Tbk.550595458%
125BVICBank Victoria International Tbk.120105(15)-13%
126BWPTEagle High Plantations Tbk.400138(262)-66%
127BYANBayan Resources Tbk.6.6507.8751.22518%
128CANICapitol Nusantara Indonesia Tbk.265264(1)0%
129CASSCardig Aero Services Tbk.1.2501.130(120)-10%
130CEKAWilmar Cahaya Indonesia Tbk.750675(75)-10%Split 1:2
131CENTCentratama Telekomunikasi Indonesia199125(74)-37%
132CFINClipan Finance Indonesia Tbk.439275(164)-37%
133CINTChitose Internasional Tbk.362338(24)-7%
134CITACita Mineral Investindo Tbk.9409400%
135CKRACakra Mineral Tbk.19950(149)-75%
136CLPIColorpak Indonesia Tbk.795645(150)-19%
137CMNPCitra Marga Nusaphala Persada Tbk.2.9602.435(525)-18%
138CMPPRimau Multi Putra Pratama Tbk.124107(17)-14%
139CNKOExploitasi Energi Indonesia Tbk.15550(105)-68%
140CNTBSaham Seri B ( Centex Tbk )5.0005.0000%
141CNTXCentury Textile Industry Tbk.17.50014.550(2.950)-17%
142COWLCowell Development Tbk.625600(25)-4%
143CPGTCitra Maharlika Nusantara Corpora Tbk.9450(44)-47%
144CPINCharoen Pokphand Indonesia Tbk3.7802.600(1.180)-31%
145CPROCentral Proteina Prima Tbk.10350(53)-51%
146CSAPCatur Sentosa Adiprana Tbk.575398(177)-31%
147CTBNCitra Tubindo Tbk.5.3005.225(75)-1%
148CTRACiputra Development Tbk.1.2501.46021017%
149CTRPCiputra Property Tbk.845410(435)-51%
150CTRSCiputra Surya Tbk.2.9602.240(720)-24%
151CTTHCitatah Tbk.6756(11)-16%
152DAJKDwi Aneka Jaya Kemasindo Tbk.575160(415)-72%
153DARTDuta Anggada Realty Tbk.680420(260)-38%
154DEFIDanasupra Erapacific Tbk1251401512%Split 1:10
155DEWADarma Henwa Tbk50500%
156DGIKNusa Konstruksi Enjiniring Tbk.17985(94)-53%
157DILDIntiland Development Tbk.650489(161)-25%
158DKFTCentral Omega Resources Tbk.3973970%
159DLTADelta Djakarta Tbk.7.8005.200(2.600)-33%Split 1:50
160DMASPuradelta Lestari Tbk.215n/an/abaru IPO 2015
161DNARBank Dinar Indonesia Tbk.194113(81)-42%
162DNETIndoritel Makmur Internasional Tbk.9151.14523025%
163DOIDDelta Dunia Makmur Tbk.19354(139)-72%
164DPNSDuta Pertiwi Nusantara Tbk.3533873410%
165DPUMDua Putra Utama Makmur Tbk.990n/an/abaru IPO 2015
166DSFIDharma Samudera Fishing Industries200106(94)-47%
167DSNGDharma Satya Nusantara Tbk.770600(170)-22%Split 1:5
168DSSADian Swastatika Sentosa Tbk12.90012.100(800)-6%
169DUTIDuta Pertiwi Tbk4.8806.4001.52031%
170DVLADarya-Varia Laboratoria Tbk.1.6901.300(390)-23%
171DYANDyandra Media International Tbk.13865(73)-53%
172ECIIElectronic City Indonesia Tbk.1.090850(240)-22%
173EKADEkadharma International Tbk.515400(115)-22%
174ELSAElnusa Tbk.685247(438)-64%
175ELTYBakrieland Development Tbk.50500%
176EMDEMegapolitan Developments Tbk.13714475%
177EMTKElang Mahkota Teknologi Tbk.7.80010.3002.50032%
178ENRGEnergi Mega Persada Tbk.10050(50)-50%
179EPMTEnseval Putera Megatrading Tbk.2.8003.0002007%
180ERAAErajaya Swasembada Tbk.1.090545(545)-50%
181ERTXEratex Djaja Tbk.63090027043%
182ESSASurya Esa Perkasa Tbk.2.9951.650(1.345)-45%
183ESTIEver Shine Tex Tbk.193180(13)-7%
184ETWAEterindo Wahanatama Tbk26078(182)-70%
185EXCLXL Axiata Tbk.4.8653.650(1.215)-25%
186FASTFast Food Indonesia Tbk.2.1001.150(950)-45%
187FASWFajar Surya Wisesa Tbk.1.6501.040(610)-37%
188FISHFKS Multi Agro Tbk.1.8201.600(220)-12%
189FMIIFortune Mate Indonesia Tbk44980035178%
190FORUFortune Indonesia Tbk7007000%
191FPNILotte Chemical Titan Tbk.919211%
192FRENSmartfren Telecom Tbk.9151(40)-44%
193GAMAGading Development Tbk.515548%
194GDSTGunawan Dianjaya Steel Tbk.10359(44)-43%
195GDYRGoodyear Indonesia Tbk.1.6002.7251.12570%Split 1:10
196GEMAGema Grahasarana Tbk.395328(67)-17%
197GEMSGolden Energy Mines Tbk.2.0001.400(600)-30%
198GGRMGudang Garam Tbk.60.70055.000(5.700)-9%
199GIAAGaruda Indonesia (Persero) Tbk.555309(246)-44%
200GJTLGajah Tunggal Tbk.1.425530(895)-63%
201GLOBGlobal Teleshop Tbk.1.000488(512)-51%
202GMCWGrahamas Citrawisata Tbk.8608600%
203GMTDGowa Makassar Tourism Development Tbk.6.1007.5001.40023%
204GOLDGolden Retailindo Tbk.310300(10)-3%
205GOLLGolden Plantation Tbk.25174(177)-71%
206GPRAPerdana Gapuraprima Tbk.299199(100)-33%
207GRENEvergreen Invesco Tbk.138150129%
208GSMFEquity Development Investment Tbk.941071314%
209GTBOGarda Tujuh Buana Tbk363260(103)-28%
210GWSAGreenwood Sejahtera Tbk.174123(51)-29%
211GZCOGozco Plantations Tbk.13595(40)-30%
212HADEHD Capital Tbk5350(3)-6%
213HDFARadana Bhaskara Finance Tbk.210182(28)-13%
214HDTXPanasia Indo Resources Tbk.390885495127%
215HEROHero Supermarket Tbk.2.3801.150(1.230)-52%
216HEXAHexindo Adiperkasa Tbk.3.5051.235(2.270)-65%
217HITSHumpuss Intermoda Transportasi Tbk.735750152%
218HMSPH.M. Sampoerna Tbk.68.65094.00025.35037%
219HOMEHotel Mandarine Regency Tbk.24024994%
220HOTLSaraswati Griya Lestari Tbk.150133(17)-11%
221HRUMHarum Energy Tbk.1.660675(985)-59%
222IATAIndonesia Transport & Infrastructure8450(34)-40%
223IBFNIntan Baruprana Finance Tbk.330190(140)-42%
224IBSTInti Bangun Sejahtera Tbk.3.0001.900(1.100)-37%
225ICBPIndofood CBP Sukses Makmur Tbk.13.10013.4753753%
226ICONIsland Concepts Indonesia Tbk.44860515735%
227IDPRIndonesia Pondasi Raya Tbk.1.340n/an/abaru IPO 2015
228IGARChampion Pacific Indonesia Tbk.315224(91)-29%
229IIKPInti Agri Resources Tbk3.3403.67533510%
230IKAIIntikeramik Alamasri Industri Tbk.118114(4)-3%
231IKBISumi Indo Kabel Tbk.1.0401.0400%
232IMASIndomobil Sukses Internasional Tbk.4.0002.365(1.635)-41%
233IMJSIndomobil Multi Jasa Tbk.700490(210)-30%
234IMPCImpack Pratama Industri Tbk.5.1009.2504.15081%
235INAFIndofarma Tbk.355168(187)-53%
236INAIIndal Aluminium Industry Tbk.3504055516%
237INCIIntanwijaya Internasional Tbk2383056728%
238INCOVale Indonesia Tbk.3.6251.635(1.990)-55%
239INDFIndofood Sukses Makmur Tbk.6.7505.175(1.575)-23%
240INDRIndo-Rama Synthetics Tbk.770760(10)-1%
241INDSIndospring Tbk.1.600350(1.250)-78%
242INDXTanah Laut Tbk515130(385)-75%
243INDYIndika Energy Tbk.510110(400)-78%
244INKPIndah Kiat Pulp & Paper Tbk.1.045955(90)-9%
245INPCBank Artha Graha Internasional Tbk.7964(15)-19%
246INPPIndonesian Paradise Property Tbk.20435815475%
247INRUToba Pulp Lestari Tbk.1.150320(830)-72%
248INTAIntraco Penta Tbk.279270(9)-3%
249INTDInter Delta Tbk3803800%
250INTPIndocement Tunggal Prakarsa Tbk.25.00022.325(2.675)-11%
251INVSInovisi Infracom Tbk.169117(52)-31%
252IPOLIndopoly Swakarsa Industry Tbk.11672(44)-38%
253ISATIndosat Tbk.4.0505.5001.45036%
254ISSPSteel Pipe Industry of Indonesia Tbk.238188(50)-21%
255ITMASumber Energi Andalan Tbk.13.90013.9000%
256ITMGIndo Tambangraya Megah Tbk.15.3755.725(9.650)-63%
257ITTGLeo Investments Tbk.82820%
258JAWAJaya Agra Wattie Tbk.378220(158)-42%
259JECCJembo Cable Company Tbk.2.3501.350(1.000)-43%
260JIHDJakarta International Hotels &1.050585(465)-44%
261JKONJaya Konstruksi Manggala Pratama Tbk.850840(10)-1%
262JKSWJakarta Kyoei Steel Works Tbk.68680%
263JPFAJapfa Comfeed Indonesia Tbk.950635(315)-33%
264JPRSJaya Pari Steel Tbk242120(122)-50%
265JRPTJaya Real Property Tbk.1.040745(295)-28%
266JSMRJasa Marga (Persero) Tbk.7.0505.225(1.825)-26%
267JSPTJakarta Setiabudi Internasional Tbk.75093518525%
268JTPEJasuindo Tiga Perkasa Tbk.378232(146)-39%
269KAEFKimia Farma Tbk.1.465870(595)-41%
270KARWICTSI Jasa Prima Tbk.48894(394)-81%
271KBLIKMI Wire & Cable Tbk.139119(20)-14%
272KBLMKabelindo Murni Tbk.155132(23)-15%
273KBLVFirst Media Tbk.2.5901.875(715)-28%
274KBRIKertas Basuki Rachmat Indonesia Tbk.50500%
275KDSIKedawung Setia Industrial Tbk.364191(173)-48%
276KIASKeramika Indonesia Assosiasi Tbk.14790(57)-39%
277KICIKedaung Indah Can Tbk268250(18)-7%
278KIJAKawasan Industri Jababeka Tbk.295247(48)-16%
279KINOKino Indonesia Tbk.3.840n/an/abaru IPO 2015
280KKGIResource Alam Indonesia Tbk.1.005420(585)-58%
281KLBFKalbe Farma Tbk.1.8301.320(510)-28%
282KOBXKobexindo Tractors Tbk.172147(25)-15%
283KOINKokoh Inti Arebama Tbk445290(155)-35%
284KONIPerdana Bangun Pusaka Tbk330280(50)-15%
285KOPIMitra Energi Persada Tbk.710n/an/abaru IPO 2015
286KPIGMNC Land Tbk.1.2901.4101209%
287KRAHGrand Kartech Tbk.8102.1901.380170%
288KRASKrakatau Steel (Persero) Tbk.485293(192)-40%
289KRENKresna Graha Investama Tbk.4862.1201.634336%
290LAMILamicitra Nusantara Tbk.27828021%
291LAPDLeyand International Tbk.50500%
292LCGPEureka Prima Jakarta Tbk.600620203%
293LEADLogindo Samudramakmur Tbk.709136(573)-81%Split 1:4
294LINKLink Net Tbk.4.9204.000(920)-19%
295LIONLion Metal Works Tbk.9301.05012013%Split 1:10
296LMASLimas Indonesia Makmur Tbk5150(1)-2% 
297LMPILanggeng Makmur Industri Tbk.175113(62)-35%
298LMSHLionmesh Prima Tbk.645575(70)-11%Split 1:10
299LPCKLippo Cikarang Tbk10.4007.250(3.150)-30%
300LPGILippo General Insurance Tbk.4.8005.2504509%
301LPINMulti Prima Sejahtera Tbk6.2005.375(825)-13%
302LPKRLippo Karawaci Tbk.1.0201.035151%
303LPLIStar Pacific Tbk600180(420)-70%
304LPPFMatahari Department Store Tbk.15.00017.6002.60017%
305LPPSLippo Securities Tbk.21988(131)-60%
306LRNAEka Sari Lorena Transport Tbk.204122(82)-40%
307LSIPPP London Sumatra Indonesia Tbk.1.8901.320(570)-30%
308LTLSLautan Luas Tbk.900500(400)-44%Split 1:2
309MAGPMulti Agro Gemilang Plantation Tbk.50500%
310MAINMalindo Feedmill Tbk.2.1301.525(605)-28%
311MAMIMas Murni Indonesia Tbk50792958%
312MAMIPMas Murni Tbk (Saham Preferen)6006000%
313MAPIMitra Adiperkasa Tbk.5.0753.795(1.280)-25%
314MASAMultistrada Arah Sarana Tbk.420351(69)-16%
315MAYABank Mayapada Internasional Tbk.1.8801.950704%
316MBAPMitrabara Adiperdana Tbk.1.3101.115(195)-15%
317MBSSMitrabahtera Segara Sejati Tbk.1.000265(735)-74%
318MBTOMartina Berto Tbk.200140(60)-30%
319MCORBank Windu Kentjana International Tbk.2053009546%
320MDIAIntermedia Capital Tbk.3.1503.3251756%
321MDKAMerdeka Copper Gold Tbk.2.015n/an/abaru IPO 2015
322MDLNModernland Realty Ltd. Tbk520467(53)-10%
323MDRNModern Internasional Tbk.675150(525)-78%
324MEDCMedco Energi International Tbk3.800795(3.005)-79%
325MEGABank Mega Tbk.2.0003.2751.27564%
326MERKMerck Tbk.8.0006.775(1.225)-15%Split 1:20
327METANusantara Infrastructure Tbk.20174(127)-63%
328MFINMandala Multifinance Tbk.980870(110)-11%
329MFMIMultifiling Mitra Indonesia Tbk.338187(151)-45%
330MGNAMagna Finance Tbk.9053(37)-41%
331MICEMulti Indocitra Tbk.353370175%
332MIDIMidi Utama Indonesia Tbk.58578019533%
333MIKAMitra Keluarga Karyasehat Tbk.2.400n/an/abaru IPO 2015
334MIRAMitra International Resources Tbk.50500%
335MITIMitra Investindo Tbk.185124(61)-33%
336MKNTMitra Komunikasi Nusantara Tbk.510n/an/abaru IPO 2015
337MKPIMetropolitan Kentjana Tbk.15.30016.8751.57510%
338MLBIMulti Bintang Indonesia Tbk.11.9508.200(3.750)-31%
339MLIAMulia Industrindo Tbk525515(10)-2%
340MLPLMultipolar Tbk.835257(578)-69%
341MLPTMultipolar Technology Tbk.1.0201.13511511%
342MMLPMega Manunggal Property Tbk.800n/an/abaru IPO 2015
343MNCNMedia Nusantara Citra Tbk.2.5401.855(685)-27%
344MPMXMitra Pinasthika Mustika Tbk.790489(301)-38%
345MPPAMatahari Putra Prima Tbk.3.0501.825(1.225)-40%
346MRATMustika Ratu Tbk.350208(142)-41%
347MREIMaskapai Reasuransi Indonesia Tbk.4.2406.2001.96046%
348MSKYMNC Sky Vision Tbk.1.6001.335(265)-17%
349MTDLMetrodata Electronics Tbk.615650356%
350MTFNCapitalinc Investment Tbk.20850(158)-76%
351MTLAMetropolitan Land Tbk.445215(230)-52%
352MTSMMetro Realty Tbk.690228(462)-67%
353MYOHSamindo Resources Tbk.4585256715%
354MYORMayora Indah Tbk.20.90030.5009.60046%
355MYRXHanson International Tbk.695635(60)-9%
356MYRXPSaham Seri B Hanson International Tbk.6750(17)-25%
357MYTXApac Citra Centertex Tbk12851(77)-60%
358NAGABank Mitraniaga Tbk.1742123822%
359NELYPelayaran Nelly Dwi Putri Tbk.163138(25)-15%
360NIKLPelat Timah Nusantara Tbk.13450(84)-63%
361NIPSNipress Tbk.487425(62)-13%
362NIRONirvana Development Tbk.186109(77)-41%
363NISPBank OCBC NISP Tbk.1.3601.275(85)-6%
364NOBUBank Nationalnobu Tbk.760452(308)-41%
365NRCANusa Raya Cipta Tbk.1.160625(535)-46%
366OCAPOnix Capital Tbk.450432(18)-4%
367OKASAncora Indonesia Resources Tbk.11193(18)-16%
368OMREIndonesia Prima Property Tbk340300(40)-12%
369PADIMinna Padi Investama Tbk.64574510016%
370PALMProvident Agro Tbk.480425(55)-11%
371PANRPanorama Sentrawisata Tbk.483450(33)-7%
372PANSPanin Sekuritas Tbk.4.9754.100(875)-18%
373PBRXPan Brothers Tbk.5055605511%
374PDESDestinasi Tirta Nusantara Tbk184160(24)-13%
375PEGEPanca Global Securities Tbk.20020553%
376PGASPerusahaan Gas Negara (Persero) Tbk.6.0002.745(3.255)-54%
377PGLIPembangunan Graha Lestari Indah Tbk.10569(36)-34%
378PICOPelangi Indah Canindo Tbk160128(32)-20%
379PJAAPembangunan Jaya Ancol Tbk.1.7752.02525014%
380PKPKPerdana Karya Perkasa Tbk8850(38)-43%
381PLASPolaris Investama Tbk1.5601.570101%
382PLINPlaza Indonesia Realty Tbk.3.7504.0002507%
383PNBNBank Pan Indonesia Tbk1.165820(345)-30%
384PNBSBank Panin Syariah Tbk.1802507039%
385PNINPaninvest Tbk.745545(200)-27%
386PNLFPanin Financial Tbk.299185(114)-38%
387PNSEPudjiadi & Sons Tbk.545409(136)-25%
388POLYAsia Pacific Fibers Tbk9554(41)-43%
389POOLPool Advista Indonesia Tbk.2.9952.990(5)0%
390PPROPP Properti Tbk.178n/an/abaru IPO 2015
391PRASPrima Alloy Steel Universal Tbk.204125(79)-39%
392PSABJ Resources Asia Pasifik Tbk.5401.370830154%
393PSDNPrasidha Aneka Niaga Tbk143122(21)-15%
394PSKTRed Planet Indonesia Tbk.830895658%
395PTBATambang Batubara Bukit Asam (Persero)12.5004.525(7.975)-64%
396PTISIndo Straits Tbk.950845(105)-11%
397PTPPPP (Persero) Tbk.3.5753.8753008%
398PTROPetrosea Tbk.925290(635)-69%
399PTSNSat Nusapersada Tbk8577(8)-9%
400PTSPPioneerindo Gourmet International Tbk.5.7008.5002.80049%
401PUDPPudjiadi Prestige Tbk.441420(21)-5%
402PWONPakuwon Jati Tbk.515496(19)-4%
403PYFAPyridam Farma Tbk135112(23)-17%
404RAJARukun Raharja Tbk.1.350775(575)-43%
405RALSRamayana Lestari Sentosa Tbk.790645(145)-18%
406RANCSupra Boga Lestari Tbk.445340(105)-24%
407RBMSRistia Bintang Mahkotasejati Tbk.8863(25)-28%
408RDTXRoda Vivatex Tbk5.2506.00075014%
409RELIReliance Securities Tbk655400(255)-39%
410RICYRicky Putra Globalindo Tbk174159(15)-9%
411RIGSRig Tenders Indonesia Tbk.280160(120)-43%
412RIMORimo International Lestari Tbk1901900%
413RMBABentoel Internasional Investama Tbk.520510(10)-2%
414RODAPikko Land Development Tbk.46359513229%
415ROTINippon Indosari Corpindo Tbk.1.3851.265(120)-9%
416RUISRadiant Utama Interinsco Tbk.217215(2)-1%
417SAFESteady Safe Tbk9890(8)-8%
418SAMESarana Meditama Metropolitan Tbk.2.8452.650(195)-7%
419SCBDDanayasa Arthatama Tbk.2.0001.695(305)-15%
420SCCOSupreme Cable Manufacturing & Commerce3.9503.725(225)-6%
421SCMASurya Citra Media Tbk.3.5003.100(400)-11%
422SCPIMerck Sharp Dohme Pharma Tbk.29.00029.0000%
423SDMUSidomulyo Selaras Tbk.510500(10)-2%
424SDPCMillennium Pharmacon International8869(19)-22%
425SDRABank Woori Saudara Indonesia 1906 Tbk.1.1501.100(50)-4%
426SGROSampoerna Agro Tbk.2.1001.700(400)-19%
427SHIDHotel Sahid Jaya International Tbk.30754523878%
428SIAPSekawan Intipratama Tbk46583(382)-82%
429SIDOIndustri Jamu dan Farmasi Sido Muncul610550(60)-10%
430SILOSiloam International Hospitals Tbk.13.7009.800(3.900)-28%
431SIMASiwani Makmur Tbk1281643628%
432SIMPSalim Ivomas Pratama Tbk.705332(373)-53%
433SIPDSierad Produce Tbk.53085032060%Split 1:10
434SKBMSekar Bumi Tbk.970945(25)-3%
435SKLTSekar Laut Tbk.3003707023%
436SKYBSkybee Tbk.4204200%
437SMARSmart Tbk.8.1004.200(3.900)-48%
438SMBRSemen Baturaja (Persero) Tbk.381291(90)-24%
439SMCBHolcim Indonesia Tbk.2.185995(1.190)-54%
440SMDMSuryamas Dutamakmur Tbk.12495(29)-23%
441SMDRSamudera Indonesia Tbk.14.8505.050(9.800)-66%
442SMGRSemen Indonesia (Persero) Tbk.16.20011.400(4.800)-30%
443SMMASinarmas Multiartha Tbk.3.6555.0501.39538%
444SMMTGolden Eagle Energy Tbk.1.785171(1.614)-90%
445SMRASummarecon Agung Tbk.1.5201.6501309%
446SMRUSMR Utama Tbk.264238(26)-10%
447SMSMSelamat Sempurna Tbk.4.7504.760100%
448SOBISorini Agro Asia Corporindo Tbk.2.5001.900(600)-24%
449SOCISoechi Lines Tbk.660475(185)-28%
450SONASona Topas Tourism Industry Tbk.4.1004.050(50)-1%
451SPMASuparma Tbk.197103(94)-48%
452SQBBTaisho Pharmaceutical Indonesia Tbk.10.50010.5000%
453SQBITaisho Pharmaceutical Indonesia Tbk.     315.000     338.00023.0007%
454SQMIRenuka Coalindo Tbk.1.4901.80031021%
455SRAJSejahteraraya Anugrahjaya Tbk.3103706019%
456SRILSri Rejeki Isman Tbk.163389226139%
457SRSNIndo Acidatama Tbk50500%
458SRTGSaratoga Investama Sedaya Tbk.5.1504.010(1.140)-22%
459SSIASurya Semesta Internusa Tbk.1.070715(355)-33%
460SSMSSawit Sumbermas Sarana Tbk.1.6651.95028517%
461SSTMSunson Textile Manufacture Tbk10352(51)-50%
462STARStar Petrochem Tbk.50500%
463STTPSiantar Top Tbk.2.8803.0151355%
464SUGISugih Energy Tbk.4274704310%
465SULISLJ Global Tbk.6251(11)-18%
466SUPRSolusi Tunas Pratama Tbk.7.7008.4007009%
467TALFTunas Alfin Tbk.520400(120)-23%
468TARASitara Propertindo Tbk.44456011626%
469TAXIExpress Transindo Utama Tbk.1.170105(1.065)-91%
470TBIGTower Bersama Infrastructure Tbk.9.7005.875(3.825)-39%
471TBLATunas Baru Lampung Tbk.755510(245)-32%
472TBMSTembaga Mulia Semanan Tbk.9.5006.000(3.500)-37%
473TCIDMandom Indonesia Tbk.17.52516.500(1.025)-6%
474TELETiphone Mobile Indonesia Tbk.930770(160)-17%
475TFCOTifico Fiber Indonesia Tbk.9009000%
476TGKATigaraksa Satria Tbk.2.9002.750(150)-5%
477TIFATifa Finance Tbk.222139(83)-37%
478TINSTimah (Persero) Tbk.1.230505(725)-59%
479TIRATira Austenite Tbk1.5001.420(80)-5%
480TIRTTirta Mahakam Resources Tbk8650(36)-42%
481TKGAPermata Prima Sakti Tbk.1.8001.8000%
482TKIMPabrik Kertas Tjiwi Kimia Tbk.850495(355)-42%
483TLKMTelekomunikasi Indonesia (Persero)2.8653.1052408%
484TMASPelayaran Tempuran Emas Tbk.2.2151.950(265)-12%
485TMPISigmagold Inti Perkasa Tbk.488438(50)-10%
486TMPOTempo Intimedia Tbk.12169(52)-43%
487TOBAToba Bara Sejahtra Tbk.920675(245)-27%
488TOTLTotal Bangun Persada Tbk.1.120615(505)-45%
489TOTOSurya Toto Indonesia Tbk.3.9756.9502.97575%
490TOWRSarana Menara Nusantara Tbk.4.1504.75060014%
491TPIAChandra Asri Petrochemical Tbk.3.0003.44544515%
492TPMATrans Power Marine Tbk.434238(196)-45%
493TRAMTrada Maritime Tbk.21150(161)-76%
494TRILTriwira Insanlestari Tbk.5650(6)-11%
495TRIMTrimegah Securities Tbk.6851(17)-25%
496TRIOTrikomsel Oke Tbk.1.2752.00072557%
497TRISTrisula International Tbk.356300(56)-16%
498TRSTTrias Sentosa Tbk.380310(70)-18%
499TRUBTruba Alam Manunggal Engineering Tbk.50500%
500TRUSTrust Finance Indonesia Tbk211198(13)-6%Split 1:2
501TSPCTempo Scan Pacific Tbk.2.8651.750(1.115)-39%
502TURITunas Ridean Tbk.605600(5)-1%
503ULTJUltra Jaya Milk Industry & Trading3.7203.9452256%
504UNICUnggul Indah Cahaya Tbk.1.6001.480(120)-8%
505UNITNusantara Inti Corpora Tbk318260(58)-18%
506UNSPBakrie Sumatra Plantations Tbk.50500%
507UNTRUnited Tractors Tbk.17.35016.950(400)-2%
508UNVRUnilever Indonesia Tbk.32.30037.0004.70015%
509VICOVictoria Investama Tbk.135101(34)-25%
510VINSVictoria Insurance Tbk.104n/an/abaru IPO 2015
511VIVAVisi Media Asia Tbk.478250(228)-48%
512VOKSVoksel Electric Tbk.79598018523%
513VRNAVerena Multi Finance Tbk.801597999%
514WAPOWahana Pronatural Tbk.6454(10)-16%
515WEHAWEHA Transportasi Indonesia Tbk.255144(111)-44%
516WICOWicaksana Overseas International Tbk.9951(48)-48%
517WIIMWismilak Inti Makmur Tbk.625430(195)-31%
518WIKAWijaya Karya (Persero) Tbk.3.6802.640(1.040)-28%
519WINSWintermar Offshore Marine Tbk.825167(658)-80%
520WOMFWahana Ottomitra Multiartha Tbk.20580(125)-61%
521WSKTWaskita Karya (Persero) Tbk.1.4701.67020014%
522WTONWijaya Karya Beton Tbk.1.300825(475)-37%
523YPASYanaprima Hastapersada Tbk50080030060%
524YULEYulie Sekurindo Tbk12881(47)-37%
525ZBRAZebra Nusantara Tbk14384(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.

5 Replies to “Return Saham 2015”

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.