Saham OK

Return Saham

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

Return Saham 2015

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

11 ADRO Adaro Energy Tbk. 1.040 515 (525) -50% -

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

Catatan :

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