TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Jumat, 19 September 2014, Indeks Harga Saham Gabungan ditutup di level 5.227,58, naik 19,44 poin (0,37 persen). Demikian pula dengan indeks 45 saham likuid (LQ 45) ditutup di level 890,65, naik 3,89 poin (0,44 persen). Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| SIAP | Sekawan Intipratama Tbk | 180 | (50) | (21,74) | 66.323.200 |
| BSWD | Bank Of India Indonesia Tbk. | 5.000 | (1.250) | (20,00) | 12.200 |
| FPNI | Lotte Chemical Titan Tbk. | 95 | (7) | (6,86) | 170.000 |
| AHAP | Asuransi Harta Aman Pratama Tbk. | 231 | (17) | (6,85) | 50.300 |
| GMTD | Gowa Makassar Tourism Development Tbk. | 8.000 | (500) | (5,88) | 500 |
| NAGA | Bank Mitraniaga Tbk. | 151 | (9) | (5,63) | 3.000 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.425 | (70) | (4,68) | 17.600 |
| TOTL | Total Bangun Persada Tbk. | 950 | (45) | (4,52) | 7.370.400 |
| AMAG | Asuransi Multi Artha Guna Tbk. | 235 | (11) | (4,47) | 4.917.700 |
| SMMA | Sinarmas Multiartha Tbk. | 3.450 | (150) | (4,17) | 262.800 |
| CASS | Cardig Aero Services Tbk. | 1.075 | (45) | (4,02) | 44.000 |
| ANTM | Aneka Tambang (Persero) Tbk. | 1.100 | (45) | (3,93) | 16.823.400 |
| MTFN | Capitalinc Investment Tbk. | 136 | (5) | (3,55) | 8.022.900 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.375 | (50) | (3,51) | 3.946.300 |
| SSTM | Sunson Textile Manufacture Tbk | 86 | (3) | (3,37) | 454.700 |
| CMPP | Centris Multipersada Pratama Tbk. | 173 | (6) | (3,35) | 31.600 |
| TRIO | Trikomsel Oke Tbk. | 1.450 | (50) | (3,33) | 100 |
| SMRU | SMR Utama Tbk. | 175 | (6) | (3,31) | 12.501.400 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 88 | (3) | (3,30) | 6.000 |
| INCO | Vale Indonesia Tbk. | 4.020 | (125) | (3,02) | 11.040.300 |
| PDES | Destinasi Tirta Nusantara Tbk | 165 | (5) | (2,94) | 1.000 |
| MBTO | Martina Berto Tbk. | 198 | (6) | (2,94) | 1.490.900 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 2.960 | (85) | (2,79) | 11.154.300 |
| BRAU | Berau Coal Energy Tbk. | 144 | (4) | (2,70) | 58.380.700 |
| MAIN | Malindo Feedmill Tbk. | 3.255 | (85) | (2,54) | 2.508.400 |
| MAPI | Mitra Adiperkasa Tbk. | 5.800 | (150) | (2,52) | 345.000 |
| ARTA | Arthavest Tbk | 234 | (6) | (2,50) | 16.400 |
| IMJS | Indomobil Multi Jasa Tbk. | 650 | (15) | (2,26) | 70.100 |
| RUIS | Radiant Utama Interinsco Tbk. | 219 | (5) | (2,23) | 196.500 |
| VRNA | Verena Multi Finance Tbk. | 91 | (2) | (2,15) | 170.200 |
| BACA | Bank Capital Indonesia Tbk. | 93 | (2) | (2,11) | 17.300 |
| LMSH | Lionmesh Prima Tbk. | 7.025 | (150) | (2,09) | 2.400 |
| ADRO | Adaro Energy Tbk. | 1.265 | (25) | (1,94) | 36.802.200 |
| DSFI | Dharma Samudera Fishing Industries | 51 | (1) | (1,92) | 63.100 |
| JKSW | Jakarta Kyoei Steel Works Tbk. | 51 | (1) | (1,92) | 10.800 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 1.300 | (25) | (1,89) | 11.893.000 |
| CPGT | Cipaganti Citra Graha Tbk. | 105 | (2) | (1,87) | 93.889.200 |
| GGRM | Gudang Garam Tbk. | 55.500 | (1.050) | (1,86) | 1.010.100 |
| KBLV | First Media Tbk. | 3.190 | (60) | (1,85) | 159.700 |
| TBIG | Tower Bersama Infrastructure Tbk. | 8.100 | (150) | (1,82) | 52.259.500 |
| NELY | Pelayaran Nelly Dwi Putri Tbk. | 163 | (3) | (1,81) | 500 |
| MLIA | Mulia Industrindo Tbk | 545 | (10) | (1,80) | 33.900 |
| DNAR | Bank Dinar Indonesia Tbk. | 226 | (4) | (1,74) | 15.914.300 |
| BMTR | Global Mediacom Tbk. | 1.990 | (35) | (1,73) | 17.308.800 |
| WAPO | Wahana Pronatural Tbk. | 58 | (1) | (1,69) | 381.700 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 5.925 | (100) | (1,66) | 31.617.100 |
| VICO | Victoria Investama Tbk. | 121 | (2) | (1,63) | 6.700 |
| BATA | Sepatu Bata Tbk. | 950 | (15) | (1,55) | 2.700 |
| ARNA | Arwana Citramulia Tbk. | 975 | (15) | (1,52) | 647.800 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.320 | (20) | (1,49) | 135.800 |
| FREN | Smartfren Telecom Tbk. | 68 | (1) | (1,45) | 15.178.600 |
| DSNG | Dharma Satya Nusantara Tbk. | 3.400 | (50) | (1,45) | 29.000 |
| MYRXP | Saham Seri B Hanson International Tbk. | 69 | (1) | (1,43) | 394.100 |
| SULI | SLJ Global Tbk. | 69 | (1) | (1,43) | 411.300 |
| ALDO | Alkindo Naratama Tbk. | 705 | (10) | (1,40) | 3.935.200 |
| PKPK | Perdana Karya Perkasa Tbk | 73 | (1) | (1,35) | 218.000 |
| LPPF | Matahari Department Store Tbk. | 16.500 | (200) | (1,20) | 4.068.300 |
| IATA | Indonesia Transport & Infrastructure | 85 | (1) | (1,16) | 7.228.000 |
| BIPP | Bhuwanatala Indah Permai Tbk. | 88 | (1) | (1,12) | 5.100 |
| GDST | Gunawan Dianjaya Steel Tbk. | 88 | (1) | (1,12) | 2.900 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.335 | (15) | (1,11) | 5.472.100 |
| APLN | Agung Podomoro Land Tbk. | 360 | (4) | (1,10) | 127.745.000 |
| BAJA | Saranacentral Bajatama Tbk. | 361 | (4) | (1,10) | 929.800 |
| IBST | Inti Bangun Sejahtera Tbk. | 3.175 | (35) | (1,09) | 1.100 |
| LMPI | Langgeng Makmur Industri Tbk. | 186 | (2) | (1,06) | 16.500 |
| CLPI | Colorpak Indonesia Tbk. | 935 | (10) | (1,06) | 106.400 |
| RALS | Ramayana Lestari Sentosa Tbk. | 965 | (10) | (1,03) | 9.415.600 |
| MITI | Mitra Investindo Tbk. | 195 | (2) | (1,02) | 4.100 |
| BNGA | Bank CIMB Niaga Tbk. | 985 | (10) | (1,01) | 373.300 |
| MLPT | Multipolar Technology Tbk. | 1.010 | (10) | (0,98) | 1.041.700 |
| PANS | Panin Sekuritas Tbk. | 5.150 | (50) | (0,96) | 10.300 |
| PTSN | Sat Nusapersada Tbk | 104 | (1) | (0,95) | 17.100 |
| VIVA | Visi Media Asia Tbk. | 426 | (4) | (0,93) | 24.409.500 |
| LPPS | Lippo Securities Tbk. | 215 | (2) | (0,92) | 240.300 |
| GEMA | Gema Grahasarana Tbk. | 323 | (3) | (0,92) | 127.400 |
| GJTL | Gajah Tunggal Tbk. | 1.660 | (15) | (0,90) | 4.508.200 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.205 | (10) | (0,82) | 1.349.300 |
| DAJK | Dwi Aneka Jaya Kemasindo Tbk. | 487 | (4) | (0,81) | 3.117.600 |
| MYOH | Samindo Resources Tbk. | 488 | (4) | (0,81) | 188.000 |
| JAWA | Jaya Agra Wattie Tbk. | 367 | (3) | (0,81) | 409.000 |
| INDX | Tanah Laut Tbk | 246 | (2) | (0,81) | 54.600 |
| ARTI | Ratu Prabu Energi Tbk | 124 | (1) | (0,80) | 2.230.400 |
| JPRS | Jaya Pari Steel Tbk | 252 | (2) | (0,79) | 82.900 |
| SRIL | Sri Rejeki Isman Tbk. | 131 | (1) | (0,76) | 68.410.100 |
| PYFA | Pyridam Farma Tbk | 135 | (1) | (0,74) | 180.900 |
| DART | Duta Anggada Realty Tbk. | 685 | (5) | (0,72) | 14.200 |
| KBLI | KMI Wire & Cable Tbk. | 140 | (1) | (0,71) | 276.400 |
| BINA | Bank Ina Perdana Tbk. | 280 | (2) | (0,71) | 600 |
| UNVR | Unilever Indonesia Tbk. | 31.750 | (225) | (0,70) | 1.957.300 |
| VOKS | Voksel Electric Tbk. | 750 | (5) | (0,66) | 45.500 |
| ZBRA | Zebra Nusantara Tbk | 153 | (1) | (0,65) | 4.817.600 |
| MFIN | Mandala Multifinance Tbk. | 800 | (5) | (0,62) | 55.800 |
| SMGR | Semen Indonesia (Persero) Tbk. | 16.325 | (100) | (0,61) | 8.720.800 |
| PNBS | Bank Panin Syariah Tbk. | 164 | (1) | (0,61) | 4.969.700 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 12.900 | (75) | (0,58) | 1.645.100 |
| TOBA | Toba Bara Sejahtra Tbk. | 870 | (5) | (0,57) | 34.300 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 190 | (1) | (0,52) | 2.314.600 |
| ADMG | Polychem Indonesia Tbk | 194 | (1) | (0,51) | 54.200 |
| PEGE | Panca Global Securities Tbk. | 205 | (1) | (0,49) | 4.300 |
| LPKR | Lippo Karawaci Tbk. | 1.045 | (5) | (0,48) | 87.797.100 |
| GLOB | Global Teleshop Tbk. | 1.075 | (5) | (0,46) | 15.400 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 221 | (1) | (0,45) | 226.500 |
| ARII | Atlas Resources Tbk. | 444 | (2) | (0,45) | 114.200 |
| PRAS | Prima Alloy Steel Universal Tbk. | 224 | (1) | (0,44) | 158.300 |
| ATPK | ATPK Resources Tbk. | 229 | (1) | (0,43) | 1.769.800 |
| EKAD | Ekadharma International Tbk. | 459 | (2) | (0,43) | 235.600 |
| ERAA | Erajaya Swasembada Tbk. | 1.190 | (5) | (0,42) | 13.244.300 |
| TINS | Timah (Persero) Tbk. | 1.290 | (5) | (0,39) | 11.245.300 |
| EXCL | XL Axiata Tbk. | 6.475 | (25) | (0,38) | 6.714.400 |
| ISAT | Indosat Tbk. | 3.935 | (15) | (0,38) | 953.900 |
| KPIG | MNC Land Tbk. | 1.320 | (5) | (0,38) | 6.091.500 |
| BRPT | Barito Pacific Tbk. | 279 | (1) | (0,36) | 272.700 |
| BAYU | Bayu Buana Tbk | 1.400 | (5) | (0,36) | 1.000 |
| ASII | Astra International Tbk. | 7.350 | (25) | (0,34) | 39.423.200 |
| LRNA | Eka Sari Lorena Transport Tbk. | 299 | (1) | (0,33) | 34.700 |
| BSDE | Bumi Serpong Damai Tbk. | 1.590 | (5) | (0,31) | 21.776.800 |
| ESSA | Surya Esa Perkasa Tbk. | 3.290 | (10) | (0,30) | 4.400 |
| MASA | Multistrada Arah Sarana Tbk. | 331 | (1) | (0,30) | 325.600 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.900 | (5) | (0,26) | 25.720.700 |
| SCMA | Surya Citra Media Tbk. | 3.890 | (10) | (0,26) | 8.831.200 |
| SGRO | Sampoerna Agro Tbk. | 2.130 | (5) | (0,23) | 664.200 |
| KRAH | Grand Kartech Tbk. | 439 | (1) | (0,23) | 362.400 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 11.375 | (25) | (0,22) | 8.700 |
| MYOR | Mayora Indah Tbk. | 29.000 | (50) | (0,17) | 145.500 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.960 | (5) | (0,17) | 11.086.300 |
