TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 24 November 2014, Indeks Harga Saham Gabungan ditutup naik 29,72 poin (0,58 persen) ke level 5.141,76. Demikian pula dengan indeks 45 saham likuid (LQ 45) ditutup naik 8,37 poin (0,95 persen) di level 886,93. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| TRAM | Trada Maritime Tbk. | 780 | (260) | (25,00) | 231.600 |
| SCBD | Danayasa Arthatama Tbk. | 2.850 | (945) | (24,90) | 400 |
| TGKA | Tigaraksa Satria Tbk. | 1.965 | (535) | (21,40) | 1.300 |
| MIRA | Mitra International Resources Tbk. | 54 | (11) | (16,92) | 26.094.400 |
| ESTI | Ever Shine Tex Tbk. | 190 | (30) | (13,64) | 500 |
| APOL | Arpeni Pratama Ocean Line Tbk. | 56 | (7) | (11,11) | 103.011.400 |
| SKYB | Skybee Tbk. | 420 | (50) | (10,64) | 9.200 |
| KBLM | Kabelindo Murni Tbk. | 150 | (17) | (10,18) | 32.300 |
| GDYR | Goodyear Indonesia Tbk. | 16.500 | (1.850) | (10,08) | 2.800 |
| GTBO | Garda Tujuh Buana Tbk | 450 | (50) | (10,00) | 2.662.600 |
| PTSN | Sat Nusapersada Tbk | 88 | (8) | (8,33) | 18.300 |
| ABBA | Mahaka Media Tbk. | 67 | (5) | (6,94) | 1.364.200 |
| ETWA | Eterindo Wahanatama Tbk | 270 | (20) | (6,90) | 2.600 |
| MFMI | Multifiling Mitra Indonesia Tbk. | 326 | (24) | (6,86) | 28.400 |
| GPRA | Perdana Gapuraprima Tbk. | 220 | (16) | (6,78) | 667.500 |
| MBTO | Martina Berto Tbk. | 172 | (11) | (6,01) | 544.700 |
| NIRO | Nirvana Development Tbk. | 194 | (12) | (5,83) | 55.280.800 |
| SSTM | Sunson Textile Manufacture Tbk | 100 | (6) | (5,66) | 12.292.100 |
| PGLI | Pembangunan Graha Lestari Indah Tbk. | 105 | (6) | (5,41) | 200 |
| DART | Duta Anggada Realty Tbk. | 675 | (35) | (4,93) | 18.000 |
| GMTD | Gowa Makassar Tourism Development Tbk. | 7.500 | (375) | (4,76) | 7.000 |
| BKSL | Sentul City Tbk. | 102 | (5) | (4,67) | 132.826.000 |
| SMRU | SMR Utama Tbk. | 270 | (13) | (4,59) | 19.322.400 |
| LAMI | Lamicitra Nusantara Tbk. | 271 | (13) | (4,58) | 9.300 |
| POLY | Asia Pacific Fibers Tbk | 91 | (4) | (4,21) | 2.647.900 |
| RIGS | Rig Tenders Indonesia Tbk. | 273 | (12) | (4,21) | 113.200 |
| PUDP | Pudjiadi Prestige Tbk. | 450 | (19) | (4,05) | 6.000 |
| GZCO | Gozco Plantations Tbk. | 120 | (5) | (4,00) | 14.370.800 |
| CASS | Cardig Aero Services Tbk. | 1.200 | (50) | (4,00) | 21.000 |
| DSFI | Dharma Samudera Fishing Industries | 98 | (4) | (3,92) | 21.058.300 |
| SRTG | Saratoga Investama Sedaya Tbk. | 4.900 | (200) | (3,92) | 37.400 |
| PRAS | Prima Alloy Steel Universal Tbk. | 198 | (8) | (3,88) | 2.196.100 |
| ERTX | Eratex Djaja Tbk. | 400 | (15) | (3,61) | 45.600 |
| WICO | Wicaksana Overseas International Tbk. | 90 | (3) | (3,23) | 2.996.000 |
| TRIL | Triwira Insanlestari Tbk. | 62 | (2) | (3,13) | 431.800 |
| SKBM | Sekar Bumi Tbk. | 970 | (30) | (3,00) | 319.000 |
| KBLI | KMI Wire & Cable Tbk. | 135 | (4) | (2,88) | 349.100 |
| UNIC | Unggul Indah Cahaya Tbk. | 1.700 | (50) | (2,86) | 29.000 |
| DPNS | Duta Pertiwi Nusantara Tbk. | 389 | (11) | (2,75) | 300 |
| SIAP | Sekawan Intipratama Tbk | 226 | (6) | (2,59) | 123.919.000 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 228 | (6) | (2,56) | 1.078.400 |
| SCCO | Supreme Cable Manufacturing & Commerce | 3.800 | (100) | (2,56) | 1.300 |
| LPIN | Multi Prima Sejahtera Tbk | 5.850 | (150) | (2,50) | 1.500 |
| BRAU | Berau Coal Energy Tbk. | 79 | (2) | (2,47) | 25.256.500 |
| DILD | Intiland Development Tbk. | 600 | (15) | (2,44) | 29.296.800 |
| NISP | Bank OCBC NISP Tbk. | 1.200 | (30) | (2,44) | 9.700 |
| CSAP | Catur Sentosa Adiprana Tbk. | 615 | (15) | (2,38) | 9.364.400 |
| GGRM | Gudang Garam Tbk. | 60.050 | (1.450) | (2,36) | 793.800 |
| DUTI | Duta Pertiwi Tbk | 4.500 | (100) | (2,17) | 10.100 |
| DNAR | Bank Dinar Indonesia Tbk. | 186 | (4) | (2,11) | 170.900 |
| KDSI | Kedawung Setia Industrial Tbk. | 372 | (8) | (2,11) | 500 |
| ZBRA | Zebra Nusantara Tbk | 149 | (3) | (1,97) | 2.281.500 |
| BORN | Borneo Lumbung Energi & Metal Tbk. | 50 | (1) | (1,96) | 18.512.400 |
| CTRS | Ciputra Surya Tbk. | 2.760 | (55) | (1,95) | 712.200 |
| TALF | Tunas Alfin Tbk. | 530 | (10) | (1,85) | 369.100 |
| BBMD | Bank Mestika Dharma Tbk. | 1.600 | (30) | (1,84) | 1.000 |
| CLPI | Colorpak Indonesia Tbk. | 820 | (15) | (1,80) | 78.100 |
| LMAS | Limas Indonesia Makmur Tbk | 55 | (1) | (1,79) | 1.146.700 |
| DNET | Indoritel Makmur Internasional Tbk. | 835 | (15) | (1,76) | 592.100 |
| PNBN | Bank Pan Indonesia Tbk | 1.140 | (20) | (1,72) | 1.619.000 |
| LRNA | Eka Sari Lorena Transport Tbk. | 230 | (4) | (1,71) | 54.000 |
| INDS | Indospring Tbk. | 1.525 | (25) | (1,61) | 27.100 |
| TRIS | Trisula International Tbk. | 374 | (6) | (1,58) | 4.540.100 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 640 | (10) | (1,54) | 9.658.100 |
| ESSA | Surya Esa Perkasa Tbk. | 2.950 | (45) | (1,50) | 13.000 |
| HADE | HD Capital Tbk | 66 | (1) | (1,49) | 477.800 |
| PYFA | Pyridam Farma Tbk | 133 | (2) | (1,48) | 64.400 |
| DOID | Delta Dunia Makmur Tbk. | 206 | (3) | (1,44) | 15.785.300 |
| CMPP | Centris Multipersada Pratama Tbk. | 141 | (2) | (1,40) | 21.100 |
| KIJA | Kawasan Industri Jababeka Tbk. | 286 | (4) | (1,38) | 85.940.000 |
| MAPI | Mitra Adiperkasa Tbk. | 5.375 | (75) | (1,38) | 329.200 |
| LTLS | Lautan Luas Tbk. | 1.840 | (25) | (1,34) | 631.500 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 375 | (5) | (1,32) | 700 |
| BIRD | Blue Bird Tbk. | 7.500 | (100) | (1,32) | 247.500 |
| NOBU | Bank Nationalnobu Tbk. | 770 | (10) | (1,28) | 74.200 |
| IGAR | Champion Pacific Indonesia Tbk. | 323 | (4) | (1,22) | 572.100 |
| ASRI | Alam Sutera Realty Tbk. | 499 | (6) | (1,19) | 160.686.100 |
| PSKT | Red Planet Indonesia Tbk. | 840 | (10) | (1,18) | 259.200 |
| TIRT | Tirta Mahakam Resources Tbk | 89 | (1) | (1,11) | 322.300 |
| GDST | Gunawan Dianjaya Steel Tbk. | 90 | (1) | (1,10) | 300 |
| TRST | Trias Sentosa Tbk. | 366 | (4) | (1,08) | 179.800 |
| ADES | Akasha Wira International Tbk. | 1.400 | (15) | (1,06) | 60.600 |
| SILO | Siloam International Hospitals Tbk. | 14.150 | (150) | (1,05) | 867.100 |
| SPMA | Suparma Tbk. | 189 | (2) | (1,05) | 16.700 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 950 | (10) | (1,04) | 2.026.100 |
| BABP | Bank MNC Internasional Tbk. | 96 | (1) | (1,03) | 9.849.600 |
| PTRO | Petrosea Tbk. | 990 | (10) | (1,00) | 970.800 |
| PNLF | Panin Financial Tbk. | 298 | (3) | (1,00) | 38.162.700 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 203 | (2) | (0,98) | 400 |
| BUDI | Budi Starch & Sweetener Tbk. | 102 | (1) | (0,97) | 623.300 |
| SMDR | Samudera Indonesia Tbk. | 12.800 | (125) | (0,97) | 112.000 |
| RUIS | Radiant Utama Interinsco Tbk. | 206 | (2) | (0,96) | 42.500 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.160 | (40) | (0,95) | 23.400 |
| COWL | Cowell Development Tbk. | 560 | (5) | (0,88) | 18.118.500 |
| MAYA | Bank Mayapada Internasional Tbk. | 2.280 | (20) | (0,87) | 1.441.800 |
| APLN | Agung Podomoro Land Tbk. | 344 | (3) | (0,86) | 27.241.600 |
| SGRO | Sampoerna Agro Tbk. | 2.300 | (20) | (0,86) | 1.040.000 |
| VIVA | Visi Media Asia Tbk. | 472 | (4) | (0,84) | 14.577.600 |
| MTDL | Metrodata Electronics Tbk. | 605 | (5) | (0,82) | 1.157.900 |
| ALMI | Alumindo Light Metal Industry Tbk. | 256 | (2) | (0,78) | 1.849.300 |
| BNII | Bank Internasional Indonesia Tbk. | 256 | (2) | (0,78) | 628.500 |
| MDRN | Modern Internasional Tbk. | 680 | (5) | (0,73) | 423.400 |
| FORU | Fortune Indonesia Tbk | 685 | (5) | (0,72) | 191.100 |
| SMDM | Suryamas Dutamakmur Tbk. | 147 | (1) | (0,68) | 5.100 |
| BRNA | Berlina Tbk. | 740 | (5) | (0,67) | 10.100 |
| MTFN | Capitalinc Investment Tbk. | 150 | (1) | (0,66) | 32.390.000 |
| AMFG | Asahimas Flat Glass Tbk. | 7.650 | (50) | (0,65) | 188.400 |
| SRIL | Sri Rejeki Isman Tbk. | 154 | (1) | (0,65) | 59.402.700 |
| BJBR | Bank Pembangunan Daerah Jawa Barat dan | 775 | (5) | (0,64) | 7.487.400 |
| ACES | Ace Hardware Indonesia Tbk. | 810 | (5) | (0,61) | 13.120.800 |
| CTRP | Ciputra Property Tbk. | 825 | (5) | (0,60) | 6.756.000 |
| HMSP | H.M. Sampoerna Tbk. | 70.000 | (400) | (0,57) | 5.200 |
| CNKO | Exploitasi Energi Indonesia Tbk. | 179 | (1) | (0,56) | 261.300 |
| CINT | Chitose Internasional Tbk. | 380 | (2) | (0,52) | 2.903.800 |
| AALI | Astra Agro Lestari Tbk. | 24.975 | (125) | (0,50) | 2.124.100 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.090 | (5) | (0,46) | 532.500 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 475 | (2) | (0,42) | 1.488.100 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 6.125 | (25) | (0,41) | 21.518.500 |
| BAJA | Saranacentral Bajatama Tbk. | 263 | (1) | (0,38) | 730.100 |
| BBCA | Bank Central Asia Tbk. | 13.275 | (50) | (0,38) | 15.453.800 |
| JSMR | Jasa Marga (Persero) Tbk. | 6.925 | (25) | (0,36) | 3.649.200 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.400 | (5) | (0,36) | 63.000 |
| SQMI | Renuka Coalindo Tbk. | 1.500 | (5) | (0,33) | 62.000 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 3.150 | (10) | (0,32) | 326.100 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 350 | (1) | (0,28) | 5.156.000 |
| JAWA | Jaya Agra Wattie Tbk. | 366 | (1) | (0,27) | 193.300 |
| TOTO | Surya Toto Indonesia Tbk. | 3.690 | (10) | (0,27) | 94.800 |
| MASA | Multistrada Arah Sarana Tbk. | 419 | (1) | (0,24) | 2.415.400 |
| INDX | Tanah Laut Tbk | 495 | (1) | (0,20) | 527.500 |
| TCID | Mandom Indonesia Tbk. | 18.000 | (25) | (0,14) | 1.600 |
