TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Jumat, 22 Agustus 2014, Indeks Harga Saham Gabungan ditutup turun 7,24 poin (0,14 persen) di level 5.198,90. Demikian pula dengan indeks 45 saham likuid (LQ 45) yang ditutup turun 2,84 poin (0,32 persen) di level 886,83. Berikut ini saham-saham yang naik:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| GSMF | Equity Development Investment Tbk. | 139 | 36 | 34,95 | 881.900 |
| YULE | Yulie Sekurindo Tbk | 91 | 23 | 33,82 | 700 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 260 | 43 | 19,82 | 100.812.100 |
| INPP | Indonesian Paradise Property Tbk. | 228 | 28 | 14,00 | 106.300 |
| NELY | Pelayaran Nelly Dwi Putri Tbk. | 163 | 18 | 12,41 | 800 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.005 | 100 | 11,05 | 3.399.100 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.350 | 130 | 10,66 | 558.100 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 179 | 17 | 10,49 | 37.491.700 |
| KBLV | First Media Tbk. | 2.200 | 200 | 10,00 | 171.200 |
| MDLN | Modernland Realty Ltd. Tbk | 500 | 41 | 8,93 | 90.795.500 |
| JPRS | Jaya Pari Steel Tbk | 273 | 22 | 8,76 | 6.329.600 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 94 | 7 | 8,05 | 50.200 |
| DILD | Intiland Development Tbk. | 545 | 40 | 7,92 | 121.078.800 |
| LAMI | Lamicitra Nusantara Tbk. | 275 | 20 | 7,84 | 301.900 |
| GEMS | Golden Energy Mines Tbk. | 1.695 | 95 | 5,94 | 5.500 |
| KDSI | Kedawung Setia Industrial Tbk. | 347 | 19 | 5,79 | 247.200 |
| ASDM | Asuransi Dayin Mitra Tbk. | 920 | 50 | 5,75 | 100 |
| BAYU | Bayu Buana Tbk | 950 | 50 | 5,56 | 37.200 |
| ACST | Acset Indonusa Tbk. | 3.180 | 160 | 5,30 | 863.300 |
| DART | Duta Anggada Realty Tbk. | 630 | 30 | 5,00 | 826.900 |
| BABP | Bank ICB Bumiputera Tbk. | 106 | 5 | 4,95 | 269.884.600 |
| KIJA | Kawasan Industri Jababeka Tbk. | 293 | 13 | 4,64 | 203.293.300 |
| PRAS | Prima Alloy Steel Universal Tbk. | 233 | 10 | 4,48 | 959.900 |
| MTFN | Capitalinc Investment Tbk. | 117 | 5 | 4,46 | 53.400 |
| GDST | Gunawan Dianjaya Steel Tbk. | 94 | 4 | 4,44 | 395.000 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 1.070 | 45 | 4,39 | 4.698.900 |
| LRNA | Eka Sari Lorena Transport Tbk. | 346 | 13 | 3,90 | 94.400 |
| BAPA | Bekasi Asri Pemula Tbk. | 54 | 2 | 3,85 | 100 |
| SSIA | Surya Semesta Internusa Tbk. | 850 | 30 | 3,66 | 30.545.800 |
| NISP | Bank OCBC NISP Tbk. | 1.395 | 45 | 3,33 | 91.600 |
| BUMI | Bumi Resources Tbk. | 187 | 6 | 3,31 | 100.016.000 |
| NRCA | Nusa Raya Cipta Tbk. | 995 | 30 | 3,11 | 10.643.700 |
| CPGT | Cipaganti Citra Graha Tbk. | 103 | 3 | 3,00 | 85.300.000 |
| LEAD | Logindo Samudramakmur Tbk. | 4.900 | 140 | 2,94 | 4.900 |
| SULI | SLJ Global Tbk. | 71 | 2 | 2,90 | 455.900 |
| KBLI | KMI Wire & Cable Tbk. | 147 | 4 | 2,80 | 243.500 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 1.290 | 35 | 2,79 | 34.428.200 |
| FPNI | Lotte Chemical Titan Tbk. | 111 | 3 | 2,78 | 132.800 |
| ASBI | Asuransi Bintang Tbk. | 940 | 25 | 2,73 | 229.300 |
| PTSN | Sat Nusapersada Tbk | 115 | 3 | 2,68 | 100 |
| SCMA | Surya Citra Media Tbk. | 4.005 | 100 | 2,56 | 13.666.900 |
| DOID | Delta Dunia Makmur Tbk. | 202 | 5 | 2,54 | 37.665.300 |
| TOWR | Sarana Menara Nusantara Tbk. | 4.200 | 100 | 2,44 | 7.400 |
| SMDM | Suryamas Dutamakmur Tbk. | 173 | 4 | 2,37 | 100 |
| SIAP | Sekawan Intipratama Tbk | 328 | 7 | 2,18 | 50.301.000 |
| JRPT | Jaya Real Property Tbk. | 950 | 20 | 2,15 | 110.100 |
| MICE | Multi Indocitra Tbk. | 382 | 8 | 2,14 | 779.000 |
| KPIG | MNC Land Tbk. | 1.300 | 25 | 1,96 | 55.800 |
| GEMA | Gema Grahasarana Tbk. | 312 | 6 | 1,96 | 63.700 |
| KRAS | Krakatau Steel (Persero) Tbk. | 525 | 10 | 1,94 | 11.302.800 |
| PEGE | Panca Global Securities Tbk. | 225 | 4 | 1,81 | 2.000 |
| INTP | Indocement Tunggal Prakasa Tbk. | 25.350 | 450 | 1,81 | 4.453.400 |
| IGAR | Champion Pacific Indonesia Tbk. | 282 | 5 | 1,81 | 69.900 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 13.625 | 225 | 1,68 | 4.594.100 |
| BIPI | Benakat Integra Tbk. | 122 | 2 | 1,67 | 33.865.200 |
| LAPD | Leyand International Tbk. | 62 | 1 | 1,64 | 2.984.100 |
| LMPI | Langgeng Makmur Industri Tbk. | 190 | 3 | 1,60 | 171.100 |
| MNCN | Media Nusantara Citra Tbk. | 2.915 | 45 | 1,57 | 2.657.100 |
| WICO | Wicaksana Overseas International Tbk. | 66 | 1 | 1,54 | 411.800 |
| MYRX | Hanson International Tbk. | 665 | 10 | 1,53 | 54.041.500 |
| MSKY | MNC Sky Vision Tbk. | 1.670 | 25 | 1,52 | 2.746.600 |
| MDRN | Modern Internasional Tbk. | 670 | 10 | 1,52 | 1.002.200 |
| CTTH | Citatah Tbk. | 70 | 1 | 1,45 | 90.000 |
| SMMT | Golden Eagle Energy Tbk. | 1.795 | 25 | 1,41 | 2.403.200 |
| ASSA | Adi Sarana Armada Tbk. | 222 | 3 | 1,37 | 269.100 |
| ABDA | Asuransi Bina Dana Arta Tbk. | 5.625 | 75 | 1,35 | 10.700 |
| CSAP | Catur Sentosa Adiprana Tbk. | 770 | 10 | 1,32 | 525.000 |
| ARTI | Ratu Prabu Energi Tbk | 159 | 2 | 1,27 | 1.008.700 |
| PALM | Provident Agro Tbk. | 490 | 6 | 1,24 | 800 |
| CLPI | Colorpak Indonesia Tbk. | 840 | 10 | 1,20 | 897.700 |
| AKRA | AKR Corporindo Tbk. | 5.050 | 60 | 1,20 | 6.028.500 |
| INPC | Bank Artha Graha Internasional Tbk. | 87 | 1 | 1,16 | 580.700 |
| ENRG | Energi Mega Persada Tbk. | 88 | 1 | 1,15 | 76.335.200 |
| CENT | Centratama Telekomunikasi Indonesia | 195 | 2 | 1,04 | 389.900 |
| VIVA | Visi Media Asia Tbk. | 302 | 3 | 1,00 | 21.280.000 |
| HERO | Hero Supermarket Tbk. | 2.530 | 25 | 1,00 | 73.900 |
| MYOR | Mayora Indah Tbk. | 30.400 | 300 | 1,00 | 10.100 |
| BISI | BISI International Tbk. | 525 | 5 | 0,96 | 1.897.300 |
| SMGR | Semen Indonesia (Persero) Tbk. | 16.800 | 150 | 0,90 | 5.621.700 |
| COWL | Cowell Development Tbk. | 570 | 5 | 0,88 | 18.811.200 |
| RUIS | Radiant Utama Interinsco Tbk. | 242 | 2 | 0,83 | 2.169.400 |
| RELI | Reliance Securities Tbk | 625 | 5 | 0,81 | 6.000 |
| JSMR | Jasa Marga (Persero) Tbk. | 6.350 | 50 | 0,79 | 2.637.700 |
| SMAR | Smart Tbk. | 6.600 | 50 | 0,76 | 800 |
| EMDE | Megapolitan Developments Tbk. | 138 | 1 | 0,73 | 200.000 |
| ZBRA | Zebra Nusantara Tbk | 145 | 1 | 0,69 | 3.438.800 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 11.275 | 75 | 0,67 | 30.188.800 |
| RAJA | Rukun Raharja Tbk. | 770 | 5 | 0,65 | 818.000 |
| CTRP | Ciputra Property Tbk. | 795 | 5 | 0,63 | 5.849.600 |
| MLPL | Multipolar Tbk. | 800 | 5 | 0,63 | 17.343.400 |
| BSDE | Bumi Serpong Damai Tbk. | 1.640 | 10 | 0,61 | 14.166.300 |
| TCID | Mandom Indonesia Tbk. | 17.600 | 100 | 0,57 | 1.200 |
| GWSA | Greenwood Sejahtera Tbk. | 190 | 1 | 0,53 | 50.500 |
| CFIN | Clipan Finance Indonesia Tbk. | 419 | 2 | 0,48 | 121.400 |
| SUGI | Sugih Energy Tbk. | 419 | 2 | 0,48 | 83.444.600 |
| META | Nusantara Infrastructure Tbk. | 211 | 1 | 0,48 | 133.792.600 |
| EKAD | Ekadharma International Tbk. | 424 | 2 | 0,47 | 183.700 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 1.140 | 5 | 0,44 | 661.800 |
| PTSP | Pioneerindo Gourmet International Tbk. | 4.640 | 20 | 0,43 | 20.000 |
| GLOB | Global Teleshop Tbk. | 1.180 | 5 | 0,43 | 15.500 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 5.975 | 25 | 0,42 | 14.218.700 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.205 | 5 | 0,42 | 1.867.900 |
| NIPS | Nipress Tbk. | 274 | 1 | 0,37 | 5.628.900 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.755 | 10 | 0,36 | 2.039.400 |
| EMTK | Elang Mahkota Teknologi Tbk. | 7.025 | 25 | 0,36 | 1.300 |
| ESSA | Surya Esa Perkasa Tbk. | 3.000 | 10 | 0,33 | 174.800 |
| STTP | Siantar Top Tbk. | 3.075 | 10 | 0,33 | 2.400 |
| MPPA | Matahari Putra Prima Tbk. | 3.100 | 10 | 0,32 | 12.107.700 |
| SILO | Siloam International Hospitals Tbk. | 15.550 | 50 | 0,32 | 6.242.900 |
| KLBF | Kalbe Farma Tbk. | 1.690 | 5 | 0,30 | 44.281.900 |
| ADES | Akasha Wira International Tbk. | 1.725 | 5 | 0,29 | 28.900 |
| GPRA | Perdana Gapuraprima Tbk. | 350 | 1 | 0,29 | 803.000 |
| SMMA | Sinarmas Multiartha Tbk. | 3.705 | 10 | 0,27 | 1.500 |
| APLN | Agung Podomoro Land Tbk. | 382 | 1 | 0,26 | 46.356.400 |
| AUTO | Astra Otoparts Tbk. | 3.985 | 10 | 0,25 | 90.100 |
| BMTR | Global Mediacom Tbk. | 2.020 | 5 | 0,25 | 12.356.700 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.225 | 10 | 0,24 | 882.200 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 434 | 1 | 0,23 | 3.534.000 |
| ASGR | Astra Graphia Tbk. | 2.250 | 5 | 0,22 | 14.500 |
| HMSP | H.M. Sampoerna Tbk. | 70.150 | 150 | 0,21 | 1.100 |
