TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Jumat, 19 Desember 2014, Indeks Harga Saham Gabungan ditutup naik 31,28 poin (0,61 persen) ke 5.144,62. Demikian pula dengan indeks 45 saham likuid (LQ 45) ditutup naik 4,7 poin (0,53 persen) 886,07. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| ASJT | Asuransi Jasa Tania Tbk. | 312 | (103) | (24,82) | 128.000 |
| TRAM | Trada Maritime Tbk. | 226 | (66) | (22,60) | 155.157.600 |
| VOKS | Voksel Electric Tbk. | 640 | (80) | (11,11) | 100 |
| APOL | Arpeni Pratama Ocean Line Tbk. | 83 | (10) | (10,75) | 390.436.800 |
| GEMA | Gema Grahasarana Tbk. | 303 | (27) | (8,18) | 100 |
| BISI | BISI International Tbk. | 765 | (60) | (7,27) | 20.517.200 |
| IMPC | Impack Pratama Industri Tbk. | 6.075 | (475) | (7,25) | 514.900 |
| WAPO | Wahana Pronatural Tbk. | 72 | (5) | (6,49) | 1.021.300 |
| GLOB | Global Teleshop Tbk. | 900 | (60) | (6,25) | 1.500 |
| UNIT | Nusantara Inti Corpora Tbk | 301 | (18) | (5,64) | 800 |
| MREI | Maskapai Reasuransi Indonesia Tbk. | 3.215 | (185) | (5,44) | 200 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.610 | (90) | (5,29) | 1.118.500 |
| TMPO | Tempo Intimedia Tbk. | 126 | (7) | (5,26) | 1.642.300 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 128 | (7) | (5,19) | 13.968.000 |
| DSFI | Dharma Samudera Fishing Industries | 206 | (11) | (5,07) | 46.481.400 |
| POLY | Asia Pacific Fibers Tbk | 95 | (5) | (5,00) | 36.722.000 |
| FPNI | Lotte Chemical Titan Tbk. | 99 | (5) | (4,81) | 100 |
| TRIO | Trikomsel Oke Tbk. | 1.145 | (55) | (4,58) | 100 |
| BUDI | Budi Starch & Sweetener Tbk. | 109 | (5) | (4,39) | 2.022.900 |
| INVS | Inovisi Infracom Tbk. | 455 | (18) | (3,81) | 17.077.700 |
| HADE | HD Capital Tbk | 52 | (2) | (3,70) | 398.900 |
| NIKL | Pelat Timah Nusantara Tbk. | 133 | (5) | (3,62) | 2.347.100 |
| RIGS | Rig Tenders Indonesia Tbk. | 268 | (10) | (3,60) | 41.100 |
| BBRM | Pelayaran Nasional Bina Buana Raya | 190 | (7) | (3,55) | 102.700 |
| BAJA | Saranacentral Bajatama Tbk. | 300 | (11) | (3,54) | 6.659.200 |
| BHIT | MNC Investama Tbk. | 252 | (9) | (3,45) | 14.829.100 |
| ASDM | Asuransi Dayin Mitra Tbk. | 1.150 | (40) | (3,36) | 100.100 |
| CASS | Cardig Aero Services Tbk. | 1.150 | (40) | (3,36) | 100 |
| ISAT | Indosat Tbk. | 4.025 | (140) | (3,36) | 1.276.100 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 195 | (6) | (2,99) | 6.100 |
| ASRI | Alam Sutera Realty Tbk. | 520 | (15) | (2,80) | 310.829.300 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 106 | (3) | (2,75) | 2.032.300 |
| MEDC | Medco Energi International Tbk | 3.540 | (100) | (2,75) | 1.713.600 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 360 | (10) | (2,70) | 3.000 |
| INDX | Tanah Laut Tbk | 550 | (15) | (2,65) | 970.700 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 13.000 | (350) | (2,62) | 2.150.100 |
| DNAR | Bank Dinar Indonesia Tbk. | 190 | (5) | (2,56) | 27.800 |
| SILO | Siloam International Hospitals Tbk. | 13.925 | (325) | (2,28) | 307.000 |
| ULTJ | Ultra Jaya Milk Industry & Trading | 3.710 | (85) | (2,24) | 459.900 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 223 | (5) | (2,19) | 1.283.200 |
| SOCI | Soechi Lines Tbk. | 675 | (15) | (2,17) | 14.307.300 |
| INCO | Vale Indonesia Tbk. | 3.690 | (80) | (2,12) | 10.372.200 |
| GGRM | Gudang Garam Tbk. | 59.450 | (1.250) | (2,06) | 786.600 |
| MYOR | Mayora Indah Tbk. | 21.450 | (450) | (2,05) | 77.200 |
| MIRA | Mitra International Resources Tbk. | 50 | (1) | (1,96) | 767.000 |
| INPP | Indonesian Paradise Property Tbk. | 200 | (4) | (1,96) | 1.100 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.045 | (20) | (1,88) | 3.352.800 |
| CLPI | Colorpak Indonesia Tbk. | 790 | (15) | (1,86) | 15.400 |
| HERO | Hero Supermarket Tbk. | 2.400 | (45) | (1,84) | 3.400 |
| SSTM | Sunson Textile Manufacture Tbk | 109 | (2) | (1,80) | 295.700 |
| AALI | Astra Agro Lestari Tbk. | 22.900 | (400) | (1,72) | 918.300 |
| WICO | Wicaksana Overseas International Tbk. | 115 | (2) | (1,71) | 8.721.700 |
| TOBA | Toba Bara Sejahtra Tbk. | 870 | (15) | (1,69) | 9.500 |
| INDR | Indo-Rama Synthetics Tbk. | 885 | (15) | (1,67) | 39.600 |
| SULI | SLJ Global Tbk. | 61 | (1) | (1,61) | 1.475.100 |
| ADMG | Polychem Indonesia Tbk | 183 | (3) | (1,61) | 1.558.300 |
| SMRU | SMR Utama Tbk. | 250 | (4) | (1,57) | 1.026.300 |
| HOME | Hotel Mandarine Regency Tbk. | 381 | (6) | (1,55) | 7.839.400 |
| IGAR | Champion Pacific Indonesia Tbk. | 318 | (5) | (1,55) | 28.100 |
| PYFA | Pyridam Farma Tbk | 131 | (2) | (1,50) | 611.200 |
| JKSW | Jakarta Kyoei Steel Works Tbk. | 68 | (1) | (1,45) | 151.400 |
| KBLI | KMI Wire & Cable Tbk. | 140 | (2) | (1,41) | 430.400 |
| MPPA | Matahari Putra Prima Tbk. | 3.150 | (45) | (1,41) | 25.881.400 |
| BNII | Bank Internasional Indonesia Tbk. | 219 | (3) | (1,35) | 1.120.600 |
| LPPS | Lippo Securities Tbk. | 225 | (3) | (1,32) | 385.900 |
| TINS | Timah (Persero) Tbk. | 1.175 | (15) | (1,26) | 3.467.500 |
| INPC | Bank Artha Graha Internasional Tbk. | 81 | (1) | (1,22) | 304.400 |
| EPMT | Enseval Putera Megatrading Tbk. | 2.865 | (35) | (1,21) | 9.400 |
| MLPL | Multipolar Tbk. | 820 | (10) | (1,20) | 6.650.100 |
| APLI | Asiaplast Industries Tbk. | 83 | (1) | (1,19) | 38.300 |
| PSKT | Red Planet Indonesia Tbk. | 840 | (10) | (1,18) | 2.800 |
| FREN | Smartfren Telecom Tbk. | 85 | (1) | (1,16) | 1.774.100 |
| TCID | Mandom Indonesia Tbk. | 17.600 | (200) | (1,12) | 4.100 |
| LMPI | Langgeng Makmur Industri Tbk. | 177 | (2) | (1,12) | 727.000 |
| TRIS | Trisula International Tbk. | 354 | (4) | (1,12) | 5.500.700 |
| SDPC | Millennium Pharmacon International | 89 | (1) | (1,11) | 195.500 |
| BKDP | Bukit Darmo Property Tbk | 90 | (1) | (1,10) | 570.900 |
| MAPI | Mitra Adiperkasa Tbk. | 4.995 | (55) | (1,09) | 2.213.800 |
| KDSI | Kedawung Setia Industrial Tbk. | 364 | (4) | (1,09) | 86.500 |
| ADES | Akasha Wira International Tbk. | 1.365 | (15) | (1,09) | 98.300 |
| KICI | Kedaung Indah Can Tbk | 274 | (3) | (1,08) | 1.100 |
| CPIN | Charoen Pokphand Indonesia Tbk | 3.750 | (40) | (1,06) | 15.998.300 |
| VIVA | Visi Media Asia Tbk. | 475 | (5) | (1,04) | 6.225.200 |
| AKRA | AKR Corporindo Tbk. | 4.285 | (45) | (1,04) | 14.872.800 |
| UNTR | United Tractors Tbk. | 17.125 | (175) | (1,01) | 4.494.200 |
| AMRT | Sumber Alfaria Trijaya Tbk. | 490 | (5) | (1,01) | 414.700 |
| SRTG | Saratoga Investama Sedaya Tbk. | 4.900 | (50) | (1,01) | 4.000 |
| GSMF | Equity Development Investment Tbk. | 99 | (1) | (1,00) | 23.300 |
| BCAP | MNC Kapital Indonesia Tbk. | 990 | (10) | (1,00) | 31.700 |
| LRNA | Eka Sari Lorena Transport Tbk. | 199 | (2) | (1,00) | 467.400 |
| CENT | Centratama Telekomunikasi Indonesia | 206 | (2) | (0,96) | 120.800 |
| GDST | Gunawan Dianjaya Steel Tbk. | 109 | (1) | (0,91) | 998.200 |
| TIFA | Tifa Finance Tbk. | 225 | (2) | (0,88) | 70.800 |
| CNKO | Exploitasi Energi Indonesia Tbk. | 114 | (1) | (0,87) | 2.450.700 |
| PSAB | J Resources Asia Pasifik Tbk. | 575 | (5) | (0,86) | 212.200 |
| STTP | Siantar Top Tbk. | 2.900 | (25) | (0,85) | 4.700 |
| MRAT | Mustika Ratu Tbk. | 350 | (3) | (0,85) | 556.600 |
| OKAS | Ancora Indonesia Resources Tbk. | 120 | (1) | (0,83) | 200 |
| MTDL | Metrodata Electronics Tbk. | 600 | (5) | (0,83) | 363.200 |
| LPLI | Star Pacific Tbk | 605 | (5) | (0,82) | 202.000 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 615 | (5) | (0,81) | 4.167.300 |
| JPRS | Jaya Pari Steel Tbk | 251 | (2) | (0,79) | 506.000 |
| GTBO | Garda Tujuh Buana Tbk | 395 | (3) | (0,75) | 332.100 |
| ZBRA | Zebra Nusantara Tbk | 137 | (1) | (0,72) | 3.176.000 |
| FORU | Fortune Indonesia Tbk | 685 | (5) | (0,72) | 85.700 |
| BRNA | Berlina Tbk. | 705 | (5) | (0,70) | 97.100 |
| BMTR | Global Mediacom Tbk. | 1.445 | (10) | (0,69) | 12.834.900 |
| NOBU | Bank Nationalnobu Tbk. | 745 | (5) | (0,67) | 1.110.900 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 11.525 | (75) | (0,65) | 32.676.300 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 775 | (5) | (0,64) | 4.145.000 |
| SRIL | Sri Rejeki Isman Tbk. | 159 | (1) | (0,63) | 32.022.900 |
| INDS | Indospring Tbk. | 1.605 | (10) | (0,62) | 33.900 |
| APLN | Agung Podomoro Land Tbk. | 330 | (2) | (0,60) | 74.195.700 |
| ALTO | Tri Banyan Tirta Tbk. | 356 | (2) | (0,56) | 465.800 |
| MBTO | Martina Berto Tbk. | 182 | (1) | (0,55) | 2.600 |
| DSNG | Dharma Satya Nusantara Tbk. | 3.650 | (20) | (0,54) | 1.566.900 |
| DPNS | Duta Pertiwi Nusantara Tbk. | 366 | (2) | (0,54) | 25.500 |
| BSDE | Bumi Serpong Damai Tbk. | 1.830 | (10) | (0,54) | 27.327.600 |
| FISH | FKS Multi Agro Tbk. | 1.840 | (10) | (0,54) | 2.400 |
| DOID | Delta Dunia Makmur Tbk. | 195 | (1) | (0,51) | 8.928.300 |
| BAYU | Bayu Buana Tbk | 1.005 | (5) | (0,50) | 3.100 |
| MLPT | Multipolar Technology Tbk. | 1.015 | (5) | (0,49) | 3.200 |
| LPKR | Lippo Karawaci Tbk. | 1.025 | (5) | (0,49) | 95.154.100 |
| ADRO | Adaro Energy Tbk. | 1.060 | (5) | (0,47) | 93.082.700 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 5.825 | (25) | (0,43) | 23.459.500 |
| TAXI | Express Transindo Utama Tbk. | 1.190 | (5) | (0,42) | 10.971.700 |
| BRPT | Barito Pacific Tbk. | 299 | (1) | (0,33) | 506.600 |
| FAST | Fast Food Indonesia Tbk. | 2.080 | (5) | (0,24) | 100 |
| PBRX | Pan Brothers Tbk. | 481 | (1) | (0,21) | 12.783.700 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 3.005 | (5) | (0,17) | 492.800 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.045 | (5) | (0,12) | 34.000 |
