TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 4 Mei 2015, Indeks Harga Saham Gabungan ditutup naik 54,71 poin (1,08 persen) di level 5.141,14. Demikian pula dengan indeks 45 saham likuid (LQ 45) naik 15,58 poin (1,79 persen) di level 885,02. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| TPMA | Trans Power Marine Tbk. | 284 | (93) | (24,67) | 75.800 |
| GOLL | Golden Plantation Tbk. | 121 | (38) | (23,90) | 323.400 |
| JIHD | Jakarta International Hotels & | 700 | (170) | (19,54) | 351.300 |
| SDMU | Sidomulyo Selaras Tbk. | 225 | (50) | (18,18) | 400 |
| MTFN | Capitalinc Investment Tbk. | 185 | (35) | (15,91) | 262.839.100 |
| INDS | Indospring Tbk. | 1.140 | (210) | (15,56) | 454.300 |
| LAMI | Lamicitra Nusantara Tbk. | 221 | (39) | (15,00) | 90.000 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 815 | (135) | (14,21) | 457.700 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 218 | (32) | (12,80) | 891.400 |
| PTSN | Sat Nusapersada Tbk | 83 | (11) | (11,70) | 2.500 |
| SOBI | Sorini Agro Asia Corporindo Tbk. | 2.475 | (300) | (10,81) | 3.100 |
| KOBX | Kobexindo Tractors Tbk. | 160 | (19) | (10,61) | 800 |
| KDSI | Kedawung Setia Industrial Tbk. | 305 | (36) | (10,56) | 126.300 |
| DOID | Delta Dunia Makmur Tbk. | 76 | (8) | (9,52) | 24.841.400 |
| JKSW | Jakarta Kyoei Steel Works Tbk. | 80 | (8) | (9,09) | 100 |
| ETWA | Eterindo Wahanatama Tbk | 130 | (13) | (9,09) | 11.100 |
| HDTX | Panasia Indo Resources Tbk. | 550 | (55) | (9,09) | 60.000 |
| MEGA | Bank Mega Tbk. | 2.000 | (200) | (9,09) | 29.900 |
| LRNA | Eka Sari Lorena Transport Tbk. | 126 | (11) | (8,03) | 5.142.800 |
| CPRO | Central Proteina Prima Tbk. | 51 | (4) | (7,27) | 201.158.000 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 77 | (6) | (7,23) | 23.400 |
| IATA | Indonesia Transport & Infrastructure | 65 | (5) | (7,14) | 27.280.100 |
| MLIA | Mulia Industrindo Tbk | 615 | (45) | (6,82) | 120.000 |
| NIRO | Nirvana Development Tbk. | 171 | (10) | (5,52) | 94.380.000 |
| ADMG | Polychem Indonesia Tbk | 120 | (7) | (5,51) | 147.400 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 105 | (6) | (5,41) | 83.300 |
| TINS | Timah (Persero) Tbk. | 775 | (40) | (4,91) | 10.157.300 |
| CTBN | Citra Tubindo Tbk. | 5.900 | (300) | (4,84) | 600 |
| SMDR | Samudera Indonesia Tbk. | 9.975 | (500) | (4,77) | 5.000 |
| MASA | Multistrada Arah Sarana Tbk. | 310 | (15) | (4,62) | 552.800 |
| PWON | Pakuwon Jati Tbk. | 418 | (20) | (4,57) | 266.115.400 |
| PKPK | Perdana Karya Perkasa Tbk | 63 | (3) | (4,55) | 5.000 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 525 | (25) | (4,55) | 4.565.200 |
| BIPI | Benakat Integra Tbk. | 87 | (4) | (4,40) | 12.891.800 |
| MEDC | Medco Energi International Tbk | 3.060 | (140) | (4,38) | 211.700 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 132 | (6) | (4,35) | 1.639.800 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 90 | (4) | (4,26) | 3.951.200 |
| PUDP | Pudjiadi Prestige Tbk. | 350 | (15) | (4,11) | 29.400 |
| LEAD | Logindo Samudramakmur Tbk. | 1.295 | (55) | (4,07) | 753.200 |
| WSKT | Waskita Karya (Persero) Tbk. | 1.650 | (70) | (4,07) | 32.121.600 |
| SMAR | Smart Tbk. | 5.950 | (250) | (4,03) | 1.600 |
| VIVA | Visi Media Asia Tbk. | 446 | (18) | (3,88) | 10.563.000 |
| ARNA | Arwana Citramulia Tbk. | 500 | (20) | (3,85) | 4.910.500 |
| AKRA | AKR Corporindo Tbk. | 5.000 | (200) | (3,85) | 3.173.100 |
| DART | Duta Anggada Realty Tbk. | 770 | (30) | (3,75) | 423.800 |
| BRNA | Berlina Tbk. | 650 | (25) | (3,70) | 457.000 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 650 | (25) | (3,70) | 1.439.100 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 3.950 | (150) | (3,66) | 44.449.300 |
| GJTL | Gajah Tunggal Tbk. | 1.060 | (40) | (3,64) | 1.836.200 |
| BATA | Sepatu Bata Tbk. | 1.070 | (40) | (3,60) | 148.900 |
| LTLS | Lautan Luas Tbk. | 670 | (25) | (3,60) | 634.100 |
| WINS | Wintermar Offshore Marine Tbk. | 386 | (14) | (3,50) | 4.316.300 |
| ADRO | Adaro Energy Tbk. | 845 | (30) | (3,43) | 29.489.100 |
| AHAP | Asuransi Harta Aman Pratama Tbk. | 227 | (8) | (3,40) | 300 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 580 | (20) | (3,33) | 15.639.400 |
| TOTL | Total Bangun Persada Tbk. | 915 | (30) | (3,17) | 3.135.600 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.380 | (45) | (3,16) | 10.632.400 |
| BACA | Bank Capital Indonesia Tbk. | 219 | (7) | (3,10) | 5.759.700 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.105 | (35) | (3,07) | 3.329.300 |
| GZCO | Gozco Plantations Tbk. | 95 | (3) | (3,06) | 1.371.600 |
| SSIA | Surya Semesta Internusa Tbk. | 1.145 | (35) | (2,97) | 4.067.800 |
| BMTR | Global Mediacom Tbk. | 1.505 | (45) | (2,90) | 7.848.300 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.685 | (80) | (2,89) | 6.650.100 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 505 | (15) | (2,88) | 11.273.900 |
| TMPO | Tempo Intimedia Tbk. | 102 | (3) | (2,86) | 169.800 |
| KARW | ICTSI Jasa Prima Tbk. | 485 | (14) | (2,81) | 143.400 |
| FREN | Smartfren Telecom Tbk. | 70 | (2) | (2,78) | 9.358.400 |
| BWPT | Eagle High Plantations Tbk. | 245 | (7) | (2,78) | 28.847.100 |
| JRPT | Jaya Real Property Tbk. | 1.070 | (30) | (2,73) | 298.700 |
| ARTI | Ratu Prabu Energi Tbk | 73 | (2) | (2,67) | 251.200 |
| SIAP | Sekawan Intipratama Tbk | 225 | (6) | (2,60) | 367.261.400 |
| RALS | Ramayana Lestari Sentosa Tbk. | 755 | (20) | (2,58) | 6.767.500 |
| CPGT | Cipaganti Citra Graha Tbk. | 78 | (2) | (2,50) | 14.957.600 |
| ENRG | Energi Mega Persada Tbk. | 78 | (2) | (2,50) | 51.782.600 |
| CLPI | Colorpak Indonesia Tbk. | 605 | (15) | (2,42) | 305.600 |
| PANS | Panin Sekuritas Tbk. | 4.880 | (120) | (2,40) | 63.300 |
| BBYB | Bank Yudha Bhakti Tbk. | 90 | (2) | (2,17) | 13.362.500 |
| TELE | Tiphone Mobile Indonesia Tbk. | 940 | (20) | (2,08) | 2.316.100 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 189 | (4) | (2,07) | 278.600 |
| KRAS | Krakatau Steel (Persero) Tbk. | 343 | (7) | (2,00) | 1.235.800 |
| CFIN | Clipan Finance Indonesia Tbk. | 392 | (8) | (2,00) | 650.100 |
| GGRM | Gudang Garam Tbk. | 49.000 | (1.000) | (2,00) | 1.595.600 |
| ABBA | Mahaka Media Tbk. | 50 | (1) | (1,96) | 26.000 |
| CSAP | Catur Sentosa Adiprana Tbk. | 500 | (10) | (1,96) | 7.893.400 |
| AMAG | Asuransi Multi Artha Guna Tbk. | 358 | (7) | (1,92) | 4.224.000 |
| RUIS | Radiant Utama Interinsco Tbk. | 208 | (4) | (1,89) | 373.400 |
| ANTM | Aneka Tambang (Persero) Tbk. | 780 | (15) | (1,89) | 5.538.500 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 790 | (15) | (1,86) | 500.900 |
| ERAA | Erajaya Swasembada Tbk. | 810 | (15) | (1,82) | 7.691.500 |
| AUTO | Astra Otoparts Tbk. | 3.050 | (55) | (1,77) | 11.600 |
| MAIN | Malindo Feedmill Tbk. | 1.420 | (25) | (1,73) | 624.900 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 114 | (2) | (1,72) | 102.900 |
| APLN | Agung Podomoro Land Tbk. | 411 | (7) | (1,67) | 5.199.600 |
| KBLI | KMI Wire & Cable Tbk. | 123 | (2) | (1,60) | 220.800 |
| SMSM | Selamat Sempurna Tbk. | 4.640 | (75) | (1,59) | 22.600 |
| GDST | Gunawan Dianjaya Steel Tbk. | 63 | (1) | (1,56) | 245.300 |
| PADI | Minna Padi Investama Tbk. | 630 | (10) | (1,56) | 2.231.400 |
| PNBN | Bank Pan Indonesia Tbk | 1.280 | (20) | (1,54) | 662.300 |
| WTON | Wijaya Karya Beton Tbk. | 975 | (15) | (1,52) | 42.317.900 |
| JPRS | Jaya Pari Steel Tbk | 197 | (3) | (1,50) | 20.100 |
| BHIT | MNC Investama Tbk. | 265 | (4) | (1,49) | 4.063.600 |
| LPCK | Lippo Cikarang Tbk | 11.800 | (175) | (1,46) | 1.852.300 |
| TIRT | Tirta Mahakam Resources Tbk | 69 | (1) | (1,43) | 3.300 |
| PSAB | J Resources Asia Pasifik Tbk. | 690 | (10) | (1,43) | 196.900 |
| LPPF | Matahari Department Store Tbk. | 17.250 | (250) | (1,43) | 3.215.400 |
| SIPD | Sierad Produce Tbk. | 720 | (10) | (1,37) | 459.900 |
| SSTM | Sunson Textile Manufacture Tbk | 73 | (1) | (1,35) | 7.500 |
| MAPI | Mitra Adiperkasa Tbk. | 5.500 | (75) | (1,35) | 895.200 |
| DYAN | Dyandra Media International Tbk. | 75 | (1) | (1,32) | 451.600 |
| INCO | Vale Indonesia Tbk. | 2.760 | (35) | (1,25) | 4.660.200 |
| BYAN | Bayan Resources Tbk. | 8.075 | (100) | (1,22) | 80.200 |
| RAJA | Rukun Raharja Tbk. | 1.215 | (15) | (1,22) | 1.298.800 |
| DLTA | Delta Djakarta Tbk. | 280.000 | (3.400) | (1,20) | 700 |
| BUDI | Budi Starch & Sweetener Tbk. | 87 | (1) | (1,14) | 112.800 |
| BRPT | Barito Pacific Tbk. | 264 | (3) | (1,12) | 47.500 |
| CTRA | Ciputra Development Tbk. | 1.360 | (15) | (1,09) | 19.700.400 |
| IMJS | Indomobil Multi Jasa Tbk. | 465 | (5) | (1,06) | 5.000 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 477 | (5) | (1,04) | 5.149.500 |
| SOCI | Soechi Lines Tbk. | 540 | (5) | (0,92) | 4.182.700 |
| DSNG | Dharma Satya Nusantara Tbk. | 4.350 | (40) | (0,91) | 1.886.500 |
| SMRU | SMR Utama Tbk. | 330 | (3) | (0,90) | 3.047.200 |
| PTPP | PP (Persero) Tbk. | 3.890 | (35) | (0,89) | 7.287.100 |
| TBIG | Tower Bersama Infrastructure Tbk. | 8.400 | (75) | (0,88) | 1.585.100 |
| ACST | Acset Indonusa Tbk. | 4.610 | (40) | (0,86) | 240.900 |
| BULL | Buana Listya Tama Tbk. | 117 | (1) | (0,85) | 83.900 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 590 | (5) | (0,84) | 3.864.700 |
| BPFI | Batavia Prosperindo Finance Tbk. | 595 | (5) | (0,83) | 200 |
| SGRO | Sampoerna Agro Tbk. | 1.795 | (15) | (0,83) | 523.900 |
| MIKA | Mitra Keluarga Karyasehat Tbk. | 24.200 | (200) | (0,82) | 4.177.100 |
| ACES | Ace Hardware Indonesia Tbk. | 640 | (5) | (0,78) | 18.010.800 |
| AGRS | Bank Agris Tbk. | 134 | (1) | (0,74) | 10.007.900 |
| BNGA | Bank CIMB Niaga Tbk. | 680 | (5) | (0,73) | 149.300 |
| LMPI | Langgeng Makmur Industri Tbk. | 140 | (1) | (0,71) | 71.600 |
| CPIN | Charoen Pokphand Indonesia Tbk | 2.815 | (20) | (0,71) | 5.177.000 |
| TMPI | Sigmagold Inti Perkasa Tbk. | 449 | (3) | (0,66) | 52.370.400 |
| GWSA | Greenwood Sejahtera Tbk. | 160 | (1) | (0,62) | 200.000 |
| MIDI | Midi Utama Indonesia Tbk. | 800 | (5) | (0,62) | 35.200 |
| MLPL | Multipolar Tbk. | 800 | (5) | (0,62) | 14.381.700 |
| JAWA | Jaya Agra Wattie Tbk. | 323 | (2) | (0,62) | 217.500 |
| DVLA | Darya-Varia Laboratoria Tbk. | 1.770 | (10) | (0,56) | 19.300 |
| HOME | Hotel Mandarine Regency Tbk. | 188 | (1) | (0,53) | 306.100 |
| SHID | Hotel Sahid Jaya International Tbk. | 381 | (2) | (0,52) | 15.400 |
| SPMA | Suparma Tbk. | 195 | (1) | (0,51) | 200 |
| TOWR | Sarana Menara Nusantara Tbk. | 3.975 | (20) | (0,50) | 12.700 |
| TIFA | Tifa Finance Tbk. | 199 | (1) | (0,50) | 14.600 |
| AALI | Astra Agro Lestari Tbk. | 20.250 | (100) | (0,49) | 479.300 |
| MLPT | Multipolar Technology Tbk. | 1.030 | (5) | (0,48) | 500 |
| UNTR | United Tractors Tbk. | 21.300 | (100) | (0,47) | 933.100 |
| IIKP | Inti Agri Resources Tbk | 2.230 | (10) | (0,45) | 200 |
| TARA | Sitara Propertindo Tbk. | 483 | (2) | (0,41) | 68.647.400 |
| BISI | BISI International Tbk. | 1.395 | (5) | (0,36) | 3.402.400 |
| KIJA | Kawasan Industri Jababeka Tbk. | 283 | (1) | (0,35) | 45.224.000 |
| WIKA | Wijaya Karya (Persero) Tbk. | 2.975 | (10) | (0,34) | 9.398.300 |
| SMBR | Semen Baturaja (Persero) Tbk. | 319 | (1) | (0,31) | 5.419.300 |
| MICE | Multi Indocitra Tbk. | 326 | (1) | (0,31) | 38.800 |
| ABMM | ABM Investama Tbk. | 2.720 | (5) | (0,18) | 400 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.970 | (5) | (0,17) | 1.178.200 |
