TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 15 September 2014, Indeks Harga Saham Gabungan ditutup di level 5.144,90, naik 1,19 poin (0,02 persen). Demikian pula dengan indeks 45 saham likuid (LQ 45) ditutup di level 870,33, naik 0,21 poin (0,02 persen). Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| VOKS | Voksel Electric Tbk. | 725 | (75) | (9,38) | 100.700 |
| BLTZ | Graha Layar Prima Tbk. | 2.850 | (230) | (7,47) | 200 |
| DLTA | Delta Djakarta Tbk. | 388.025 | (28.475) | (6,84) | 300 |
| SMAR | Smart Tbk. | 6.375 | (425) | (6,25) | 12.800 |
| INDR | Indo-Rama Synthetics Tbk. | 1.220 | (80) | (6,15) | 500 |
| AMAG | Asuransi Multi Artha Guna Tbk. | 248 | (15) | (5,70) | 585.300 |
| IKAI | Intikeramik Alamasri Industri Tbk. | 107 | (6) | (5,31) | 9.000 |
| JIHD | Jakarta International Hotels & | 1.200 | (65) | (5,14) | 14.600 |
| ATPK | ATPK Resources Tbk. | 225 | (10) | (4,26) | 146.200 |
| EXCL | XL Axiata Tbk. | 6.300 | (275) | (4,18) | 4.451.800 |
| LPPF | Matahari Department Store Tbk. | 16.200 | (700) | (4,14) | 4.152.000 |
| MYTX | Apac Citra Centertex Tbk | 119 | (5) | (4,03) | 2.100 |
| APLI | Asiaplast Industries Tbk. | 74 | (3) | (3,90) | 700 |
| PNSE | Pudjiadi & Sons Tbk. | 500 | (20) | (3,85) | 1.000 |
| MAIN | Malindo Feedmill Tbk. | 3.450 | (125) | (3,50) | 2.332.100 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 3.115 | (110) | (3,41) | 152.200 |
| BDMN | Bank Danamon Indonesia Tbk. | 3.720 | (125) | (3,25) | 4.357.700 |
| EPMT | Enseval Putera Megatrading Tbk. | 3.100 | (100) | (3,13) | 10.000 |
| DSNG | Dharma Satya Nusantara Tbk. | 3.400 | (100) | (2,86) | 500 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 690 | (20) | (2,82) | 4.289.600 |
| MSKY | MNC Sky Vision Tbk. | 1.400 | (40) | (2,78) | 1.812.000 |
| TOTO | Surya Toto Indonesia Tbk. | 3.600 | (100) | (2,70) | 400 |
| PWON | Pakuwon Jati Tbk. | 398 | (11) | (2,69) | 69.607.600 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 145 | (4) | (2,68) | 145.300 |
| MTDL | Metrodata Electronics Tbk. | 550 | (15) | (2,65) | 853.900 |
| DNAR | Bank Dinar Indonesia Tbk. | 229 | (6) | (2,55) | 7.104.600 |
| ITMG | Indo Tambangraya Megah Tbk. | 26.025 | (675) | (2,53) | 326.300 |
| RALS | Ramayana Lestari Sentosa Tbk. | 970 | (25) | (2,51) | 21.392.800 |
| BEKS | Bank Pundi Indonesia Tbk. | 80 | (2) | (2,44) | 261.700 |
| IIKP | Inti Agri Resources Tbk | 1.600 | (40) | (2,44) | 2.586.000 |
| PEGE | Panca Global Securities Tbk. | 206 | (5) | (2,37) | 2.800 |
| ADRO | Adaro Energy Tbk. | 1.275 | (30) | (2,30) | 24.706.400 |
| TMPO | Tempo Intimedia Tbk. | 130 | (3) | (2,26) | 298.200 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 225 | (5) | (2,17) | 1.479.900 |
| RICY | Ricky Putra Globalindo Tbk | 181 | (4) | (2,16) | 8.100 |
| CLPI | Colorpak Indonesia Tbk. | 910 | (20) | (2,15) | 193.300 |
| ALDO | Alkindo Naratama Tbk. | 720 | (15) | (2,04) | 4.901.700 |
| CFIN | Clipan Finance Indonesia Tbk. | 440 | (9) | (2,00) | 315.400 |
| MYOR | Mayora Indah Tbk. | 29.000 | (575) | (1,94) | 10.200 |
| BSDE | Bumi Serpong Damai Tbk. | 1.520 | (30) | (1,94) | 12.485.900 |
| LMAS | Limas Centric Indonesia Tbk | 51 | (1) | (1,92) | 545.600 |
| UNTR | United Tractors Tbk. | 20.450 | (400) | (1,92) | 2.867.100 |
| GAMA | Gading Development Tbk. | 52 | (1) | (1,89) | 6.226.200 |
| LRNA | Eka Sari Lorena Transport Tbk. | 322 | (6) | (1,83) | 13.600 |
| MLIA | Mulia Industrindo Tbk | 560 | (10) | (1,75) | 1.500 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 565 | (10) | (1,74) | 14.414.800 |
| SMDR | Samudera Indonesia Tbk. | 7.300 | (125) | (1,68) | 60.800 |
| SCMA | Surya Citra Media Tbk. | 3.860 | (65) | (1,66) | 3.487.100 |
| FORU | Fortune Indonesia Tbk | 900 | (15) | (1,64) | 120.100 |
| VICO | Victoria Investama Tbk. | 122 | (2) | (1,61) | 5.200 |
| TOTL | Total Bangun Persada Tbk. | 925 | (15) | (1,60) | 3.128.000 |
| TRIL | Triwira Insanlestari Tbk. | 63 | (1) | (1,56) | 3.094.000 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 189 | (3) | (1,56) | 2.917.400 |
| LAPD | Leyand International Tbk. | 65 | (1) | (1,52) | 9.807.700 |
| TAXI | Express Transindo Utama Tbk. | 1.315 | (20) | (1,50) | 8.483.400 |
| TINS | Timah (Persero) Tbk. | 1.315 | (20) | (1,50) | 8.144.400 |
| KIJA | Kawasan Industri Jababeka Tbk. | 268 | (4) | (1,47) | 35.107.800 |
| JKON | Jaya Konstruksi Manggala Pratama Tbk. | 675 | (10) | (1,46) | 161.300 |
| GJTL | Gajah Tunggal Tbk. | 1.695 | (25) | (1,45) | 2.530.800 |
| TRIM | Trimegah Securities Tbk. | 68 | (1) | (1,45) | 268.000 |
| MBTO | Martina Berto Tbk. | 206 | (3) | (1,44) | 510.600 |
| FREN | Smartfren Telecom Tbk. | 69 | (1) | (1,43) | 9.835.600 |
| TURI | Tunas Ridean Tbk. | 690 | (10) | (1,43) | 4.377.600 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 10.425 | (150) | (1,42) | 39.413.900 |
| SULI | SLJ Global Tbk. | 70 | (1) | (1,41) | 174.700 |
| POLY | Asia Pacific Fibers Tbk | 71 | (1) | (1,39) | 1.044.300 |
| PSDN | Prasidha Aneka Niaga Tbk | 142 | (2) | (1,39) | 200 |
| MICE | Multi Indocitra Tbk. | 365 | (5) | (1,35) | 16.900 |
| APLN | Agung Podomoro Land Tbk. | 366 | (5) | (1,35) | 42.261.000 |
| PKPK | Perdana Karya Perkasa Tbk | 74 | (1) | (1,33) | 240.500 |
| MLPL | Multipolar Tbk. | 750 | (10) | (1,32) | 6.463.300 |
| INDY | Indika Energy Tbk. | 755 | (10) | (1,31) | 585.300 |
| KRAH | Grand Kartech Tbk. | 459 | (6) | (1,29) | 343.500 |
| BRNA | Berlina Tbk. | 775 | (10) | (1,27) | 73.400 |
| APII | Arita Prima Indonesia Tbk. | 395 | (5) | (1,25) | 157.500 |
| MYOH | Samindo Resources Tbk. | 479 | (6) | (1,24) | 427.100 |
| KAEF | Kimia Farma Tbk. | 1.210 | (15) | (1,22) | 412.300 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.230 | (15) | (1,20) | 484.600 |
| MASA | Multistrada Arah Sarana Tbk. | 330 | (4) | (1,20) | 1.510.300 |
| NIRO | Nirvana Development Tbk. | 253 | (3) | (1,17) | 64.257.900 |
| RIGS | Rig Tenders Indonesia Tbk. | 253 | (3) | (1,17) | 592.800 |
| IATA | Indonesia Transport & Infrastructure | 85 | (1) | (1,16) | 8.318.800 |
| WSKT | Waskita Karya (Persero) Tbk. | 865 | (10) | (1,14) | 40.145.000 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 13.125 | (150) | (1,13) | 932.200 |
| CINT | Chitose Internasional Tbk. | 356 | (4) | (1,11) | 3.273.500 |
| DYAN | Dyandra Media International Tbk. | 179 | (2) | (1,10) | 1.081.400 |
| KDSI | Kedawung Setia Industrial Tbk. | 365 | (4) | (1,08) | 6.500 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.655 | (40) | (1,08) | 49.600 |
| BACA | Bank Capital Indonesia Tbk. | 92 | (1) | (1,08) | 102.500 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.445 | (15) | (1,03) | 6.029.000 |
| BNLI | Bank Permata Tbk. | 1.450 | (15) | (1,02) | 133.300 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.915 | (30) | (1,02) | 5.186.400 |
| ENRG | Energi Mega Persada Tbk. | 100 | (1) | (0,99) | 169.642.800 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.500 | (45) | (0,99) | 109.300 |
| FPNI | Lotte Chemical Titan Tbk. | 102 | (1) | (0,97) | 600 |
| BISI | BISI International Tbk. | 510 | (5) | (0,97) | 1.485.700 |
| PANS | Panin Sekuritas Tbk. | 5.150 | (50) | (0,96) | 10.300 |
| MIDI | Midi Utama Indonesia Tbk. | 520 | (5) | (0,95) | 3.600 |
| LPCK | Lippo Cikarang Tbk | 7.800 | (75) | (0,95) | 656.500 |
| ARII | Atlas Resources Tbk. | 525 | (5) | (0,94) | 1.072.100 |
| APIC | Pacific Strategic Financial Tbk. | 540 | (5) | (0,92) | 15.573.700 |
| GDYR | Goodyear Indonesia Tbk. | 16.500 | (150) | (0,90) | 500 |
| BUDI | Budi Starch & Sweetener Tbk. | 111 | (1) | (0,89) | 9.100 |
| CPGT | Cipaganti Citra Graha Tbk. | 113 | (1) | (0,88) | 68.672.000 |
| INCI | Intanwijaya Internasional Tbk | 230 | (2) | (0,86) | 300 |
| BHIT | MNC Investama Tbk. | 346 | (3) | (0,86) | 12.710.700 |
| DOID | Delta Dunia Makmur Tbk. | 231 | (2) | (0,86) | 29.645.500 |
| GPRA | Perdana Gapuraprima Tbk. | 348 | (3) | (0,85) | 352.600 |
| MAPI | Mitra Adiperkasa Tbk. | 5.850 | (50) | (0,85) | 306.500 |
| BUVA | Bukit Uluwatu Villa Tbk. | 600 | (5) | (0,83) | 20.000 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 121 | (1) | (0,82) | 772.900 |
| MYRX | Hanson International Tbk. | 620 | (5) | (0,80) | 62.183.000 |
| BRAU | Berau Coal Energy Tbk. | 125 | (1) | (0,79) | 14.211.000 |
| ARTI | Ratu Prabu Energi Tbk | 126 | (1) | (0,79) | 1.446.100 |
| ELSA | Elnusa Tbk. | 640 | (5) | (0,78) | 10.756.600 |
| LPIN | Multi Prima Sejahtera Tbk | 6.450 | (50) | (0,77) | 20.100 |
| HRUM | Harum Energy Tbk. | 2.090 | (15) | (0,71) | 2.382.700 |
| STTP | Siantar Top Tbk. | 2.905 | (20) | (0,68) | 1.900 |
| WEHA | Panorama Transportasi Tbk | 294 | (2) | (0,68) | 5.020.900 |
| SHID | Hotel Sahid Jaya International Tbk. | 298 | (2) | (0,67) | 300 |
| SMDM | Suryamas Dutamakmur Tbk. | 152 | (1) | (0,65) | 98.600 |
| PLAS | Polaris Investama Tbk | 1.525 | (10) | (0,65) | 30.808.800 |
| NAGA | Bank Mitraniaga Tbk. | 158 | (1) | (0,63) | 1.100 |
| SSIA | Surya Semesta Internusa Tbk. | 795 | (5) | (0,63) | 9.052.800 |
| NOBU | Bank Nationalnobu Tbk. | 800 | (5) | (0,62) | 1.215.600 |
| ALMI | Alumindo Light Metal Industry Tbk. | 332 | (2) | (0,60) | 217.900 |
| TOBA | Toba Bara Sejahtra Tbk. | 875 | (5) | (0,57) | 19.200 |
| SMMT | Golden Eagle Energy Tbk. | 1.780 | (10) | (0,56) | 655.700 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.775 | (15) | (0,54) | 69.546.200 |
| MRAT | Mustika Ratu Tbk. | 376 | (2) | (0,53) | 2.500 |
| TRIS | Trisula International Tbk. | 386 | (2) | (0,52) | 6.943.200 |
| MITI | Mitra Investindo Tbk. | 195 | (1) | (0,51) | 23.800 |
| CENT | Centratama Telekomunikasi Indonesia | 196 | (1) | (0,51) | 41.500 |
| INCO | Vale Indonesia Tbk. | 4.020 | (20) | (0,50) | 6.839.200 |
| KOBX | Kobexindo Tractors Tbk. | 204 | (1) | (0,49) | 600 |
| NRCA | Nusa Raya Cipta Tbk. | 1.030 | (5) | (0,48) | 424.900 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.080 | (5) | (0,46) | 14.408.200 |
| ASSA | Adi Sarana Armada Tbk. | 217 | (1) | (0,46) | 726.000 |
| ANTM | Aneka Tambang (Persero) Tbk. | 1.135 | (5) | (0,44) | 3.483.400 |
| BALI | Bali Towerindo Sentra Tbk. | 2.340 | (10) | (0,43) | 7.500 |
| SDRA | Bank Himpunan Saudara 1906 Tbk. | 1.195 | (5) | (0,42) | 200 |
| PTPP | PP (Persero) Tbk. | 2.395 | (10) | (0,42) | 4.709.600 |
| ASRI | Alam Sutera Realty Tbk. | 481 | (2) | (0,41) | 29.280.600 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 2.410 | (10) | (0,41) | 4.800.700 |
| PTRO | Petrosea Tbk. | 1.215 | (5) | (0,41) | 258.900 |
| PNLF | Panin Financial Tbk. | 252 | (1) | (0,40) | 25.590.700 |
| JSMR | Jasa Marga (Persero) Tbk. | 6.350 | (25) | (0,39) | 4.308.200 |
| NIPS | Nipress Tbk. | 272 | (1) | (0,37) | 1.119.900 |
| BRPT | Barito Pacific Tbk. | 278 | (1) | (0,36) | 155.500 |
| INDF | Indofood Sukses Makmur Tbk. | 7.025 | (25) | (0,35) | 4.874.300 |
| INTA | Intraco Penta Tbk. | 300 | (1) | (0,33) | 394.400 |
| TARA | Sitara Propertindo Tbk. | 315 | (1) | (0,32) | 110.546.500 |
| KBLV | First Media Tbk. | 3.300 | (10) | (0,30) | 310.900 |
| BAJA | Saranacentral Bajatama Tbk. | 372 | (1) | (0,27) | 1.005.200 |
| KREN | Kresna Graha Sekurindo Tbk. | 408 | (1) | (0,24) | 808.600 |
| SUGI | Sugih Energy Tbk. | 415 | (1) | (0,24) | 69.341.900 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 421 | (1) | (0,24) | 1.388.900 |
| LCGP | Eureka Prima Jakarta Tbk. | 426 | (1) | (0,23) | 42.887.400 |
| BFIN | BFI Finance Indonesia Tbk. | 2.200 | (5) | (0,23) | 50.000 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 11.225 | (25) | (0,22) | 17.400 |
| ICBP | Indofood CBP Sukses Makmur Tbk. | 11.250 | (25) | (0,22) | 1.757.400 |
| FMII | Fortune Mate Indonesia Tbk | 452 | (1) | (0,22) | 770.000 |
| MTLA | Metropolitan Land Tbk. | 464 | (1) | (0,22) | 7.270.500 |
| AALI | Astra Agro Lestari Tbk. | 23.300 | (50) | (0,21) | 2.293.100 |
| BBCA | Bank Central Asia Tbk. | 12.025 | (25) | (0,21) | 8.523.700 |
| ASMI | Asuransi Mitra Maparya Tbk. | 483 | (1) | (0,21) | 1.124.300 |
| ESSA | Surya Esa Perkasa Tbk. | 3.270 | (5) | (0,15) | 18.200 |
| SMMA | Sinarmas Multiartha Tbk. | 3.690 | (5) | (0,14) | 10.000 |
| TOWR | Sarana Menara Nusantara Tbk. | 4.095 | (5) | (0,12) | 1.300 |
| HMSP | H.M. Sampoerna Tbk. | 71.000 | (50) | (0,07) | 200 |
