TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 1 Desember 2014, Indeks Harga Saham Gabungan ditutup di level 5.164,29, naik 14,4 poin (0,28 persen). Demikian pula dengan indeks 45 saham likuid (LQ 45) naik 0,49 persen (4,37) ke 890,7. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| TRAM | Trada Maritime Tbk. | 248 | (82) | (24,85) | 161.491.800 |
| BIPI | Benakat Integra Tbk. | 130 | (30) | (18,75) | 35.353.400 |
| CKRA | Cakra Mineral Tbk. | 180 | (30) | (14,29) | 785.700 |
| PSDN | Prasidha Aneka Niaga Tbk | 126 | (19) | (13,10) | 7.500 |
| TRIO | Trikomsel Oke Tbk. | 1.100 | (115) | (9,47) | 12.900 |
| IBST | Inti Bangun Sejahtera Tbk. | 3.175 | (305) | (8,76) | 8.100 |
| MFMI | Multifiling Mitra Indonesia Tbk. | 300 | (26) | (7,98) | 40.800 |
| WINS | Wintermar Offshore Marine Tbk. | 1.015 | (85) | (7,73) | 3.194.100 |
| GZCO | Gozco Plantations Tbk. | 121 | (9) | (6,92) | 20.166.500 |
| KOBX | Kobexindo Tractors Tbk. | 182 | (13) | (6,67) | 3.700 |
| ELSA | Elnusa Tbk. | 630 | (40) | (5,97) | 173.077.300 |
| BUMI | Bumi Resources Tbk. | 82 | (5) | (5,75) | 330.720.900 |
| BAYU | Bayu Buana Tbk | 1.035 | (60) | (5,48) | 22.400 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.490 | (85) | (5,40) | 37.000 |
| TAXI | Express Transindo Utama Tbk. | 1.115 | (60) | (5,11) | 16.620.300 |
| VOKS | Voksel Electric Tbk. | 660 | (35) | (5,04) | 300 |
| BRAU | Berau Coal Energy Tbk. | 76 | (4) | (5,00) | 7.875.400 |
| APLI | Asiaplast Industries Tbk. | 80 | (4) | (4,76) | 4.000 |
| SRIL | Sri Rejeki Isman Tbk. | 164 | (8) | (4,65) | 59.205.700 |
| GTBO | Garda Tujuh Buana Tbk | 415 | (20) | (4,60) | 657.200 |
| LEAD | Logindo Samudramakmur Tbk. | 3.820 | (180) | (4,50) | 264.800 |
| BRMS | Bumi Resources Minerals Tbk. | 343 | (16) | (4,46) | 9.765.100 |
| INCO | Vale Indonesia Tbk. | 3.815 | (170) | (4,27) | 7.670.900 |
| EMTK | Elang Mahkota Teknologi Tbk. | 5.750 | (250) | (4,17) | 100 |
| AALI | Astra Agro Lestari Tbk. | 23.025 | (975) | (4,06) | 2.419.100 |
| BAJA | Saranacentral Bajatama Tbk. | 245 | (10) | (3,92) | 2.110.900 |
| PANS | Panin Sekuritas Tbk. | 4.900 | (200) | (3,92) | 20.300 |
| TRST | Trias Sentosa Tbk. | 370 | (15) | (3,90) | 139.800 |
| PADI | Minna Padi Investama Tbk. | 620 | (25) | (3,88) | 518.100 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.010 | (40) | (3,81) | 698.400 |
| BTEK | Bumi Teknokultura Unggul Tbk | 1.395 | (55) | (3,79) | 1.000.000 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.910 | (75) | (3,78) | 27.180.400 |
| LTLS | Lautan Luas Tbk. | 1.785 | (70) | (3,77) | 1.029.100 |
| DSNG | Dharma Satya Nusantara Tbk. | 3.750 | (145) | (3,72) | 2.514.000 |
| MIDI | Midi Utama Indonesia Tbk. | 550 | (20) | (3,51) | 800 |
| APOL | Arpeni Pratama Ocean Line Tbk. | 56 | (2) | (3,45) | 29.385.000 |
| LPIN | Multi Prima Sejahtera Tbk | 5.650 | (200) | (3,42) | 2.300 |
| DPNS | Duta Pertiwi Nusantara Tbk. | 399 | (14) | (3,39) | 253.300 |
| ITMG | Indo Tambangraya Megah Tbk. | 18.400 | (625) | (3,29) | 1.689.600 |
| BACA | Bank Capital Indonesia Tbk. | 89 | (3) | (3,26) | 10.100 |
| KBLM | Kabelindo Murni Tbk. | 150 | (5) | (3,23) | 4.300 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 242 | (8) | (3,20) | 1.005.300 |
| KIJA | Kawasan Industri Jababeka Tbk. | 305 | (10) | (3,17) | 62.492.800 |
| NIRO | Nirvana Development Tbk. | 185 | (6) | (3,14) | 49.978.800 |
| FREN | Smartfren Telecom Tbk. | 96 | (3) | (3,03) | 10.762.800 |
| EMDE | Megapolitan Developments Tbk. | 128 | (4) | (3,03) | 240.800 |
| MDRN | Modern Internasional Tbk. | 645 | (20) | (3,01) | 2.190.100 |
| PSAB | J Resources Asia Pasifik Tbk. | 645 | (20) | (3,01) | 631.000 |
| RALS | Ramayana Lestari Sentosa Tbk. | 810 | (25) | (2,99) | 8.556.200 |
| BMTR | Global Mediacom Tbk. | 1.560 | (45) | (2,80) | 5.533.100 |
| IKAI | Intikeramik Alamasri Industri Tbk. | 106 | (3) | (2,75) | 100.000 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 915 | (25) | (2,66) | 102.200 |
| CPRO | Central Proteina Prima Tbk. | 74 | (2) | (2,63) | 354.944.900 |
| BWPT | BW Plantation Tbk. | 448 | (12) | (2,61) | 23.853.600 |
| MITI | Mitra Investindo Tbk. | 190 | (5) | (2,56) | 56.000 |
| KARW | ICTSI Jasa Prima Tbk. | 645 | (15) | (2,27) | 245.100 |
| RAJA | Rukun Raharja Tbk. | 1.105 | (25) | (2,21) | 551.200 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 1.120 | (25) | (2,18) | 3.837.200 |
| UNTR | United Tractors Tbk. | 17.925 | (400) | (2,18) | 7.035.400 |
| MLPL | Multipolar Tbk. | 900 | (20) | (2,17) | 19.008.300 |
| SMRU | SMR Utama Tbk. | 276 | (6) | (2,13) | 3.872.000 |
| TINS | Timah (Persero) Tbk. | 1.200 | (25) | (2,04) | 18.317.700 |
| SIMP | Salim Ivomas Pratama Tbk. | 735 | (15) | (2,00) | 6.273.000 |
| LPGI | Lippo General Insurance Tbk. | 4.900 | (100) | (2,00) | 3.400 |
| ALMI | Alumindo Light Metal Industry Tbk. | 248 | (5) | (1,98) | 718.700 |
| BORN | Borneo Lumbung Energi & Metal Tbk. | 50 | (1) | (1,96) | 4.577.500 |
| LAPD | Leyand International Tbk. | 50 | (1) | (1,96) | 4.291.400 |
| ENRG | Energi Mega Persada Tbk. | 100 | (2) | (1,96) | 59.330.400 |
| BNII | Bank Internasional Indonesia Tbk. | 253 | (5) | (1,94) | 381.100 |
| PTRO | Petrosea Tbk. | 1.015 | (20) | (1,93) | 176.300 |
| BNLI | Bank Permata Tbk. | 1.530 | (30) | (1,92) | 30.600 |
| LMAS | Limas Indonesia Makmur Tbk | 52 | (1) | (1,89) | 395.400 |
| TBLA | Tunas Baru Lampung Tbk. | 790 | (15) | (1,86) | 2.100.400 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 107 | (2) | (1,83) | 6.223.700 |
| MLIA | Mulia Industrindo Tbk | 540 | (10) | (1,82) | 7.000 |
| ASRI | Alam Sutera Realty Tbk. | 550 | (10) | (1,79) | 146.419.200 |
| INDY | Indika Energy Tbk. | 550 | (10) | (1,79) | 2.066.200 |
| WIIM | Wismilak Inti Makmur Tbk. | 585 | (10) | (1,68) | 278.700 |
| TOBA | Toba Bara Sejahtra Tbk. | 880 | (15) | (1,68) | 408.000 |
| AMFG | Asahimas Flat Glass Tbk. | 7.350 | (125) | (1,67) | 44.400 |
| ECII | Electronic City Indonesia Tbk. | 1.180 | (20) | (1,67) | 132.500 |
| TRIL | Triwira Insanlestari Tbk. | 61 | (1) | (1,61) | 575.100 |
| TMPO | Tempo Intimedia Tbk. | 122 | (2) | (1,61) | 1.657.000 |
| ABBA | Mahaka Media Tbk. | 65 | (1) | (1,52) | 43.200 |
| ADRO | Adaro Energy Tbk. | 1.065 | (15) | (1,39) | 28.096.300 |
| ATPK | ATPK Resources Tbk. | 217 | (3) | (1,36) | 1.706.800 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 290 | (4) | (1,36) | 57.997.700 |
| BRNA | Berlina Tbk. | 725 | (10) | (1,36) | 26.900 |
| UNVR | Unilever Indonesia Tbk. | 31.375 | (425) | (1,34) | 1.833.700 |
| BIRD | Blue Bird Tbk. | 7.400 | (100) | (1,33) | 36.000 |
| SGRO | Sampoerna Agro Tbk. | 2.245 | (30) | (1,32) | 698.300 |
| LPPS | Lippo Securities Tbk. | 225 | (3) | (1,32) | 158.800 |
| RANC | Supra Boga Lestari Tbk. | 375 | (5) | (1,32) | 72.700 |
| TMPI | Sigmagold Inti Perkasa Tbk. | 461 | (6) | (1,28) | 41.088.500 |
| IATA | Indonesia Transport & Infrastructure | 78 | (1) | (1,27) | 15.792.300 |
| MLBI | Multi Bintang Indonesia Tbk. | 11.700 | (150) | (1,27) | 9.800 |
| TMAS | Pelayaran Tempuran Emas Tbk. | 1.995 | (25) | (1,24) | 495.100 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.045 | (50) | (1,22) | 59.700 |
| CLPI | Colorpak Indonesia Tbk. | 825 | (10) | (1,20) | 72.000 |
| MASA | Multistrada Arah Sarana Tbk. | 420 | (5) | (1,18) | 1.315.500 |
| TIRT | Tirta Mahakam Resources Tbk | 85 | (1) | (1,16) | 234.300 |
| GDST | Gunawan Dianjaya Steel Tbk. | 86 | (1) | (1,15) | 43.000 |
| INPC | Bank Artha Graha Internasional Tbk. | 86 | (1) | (1,15) | 29.300 |
| GJTL | Gajah Tunggal Tbk. | 1.290 | (15) | (1,15) | 2.579.900 |
| INDF | Indofood Sukses Makmur Tbk. | 6.625 | (75) | (1,12) | 5.544.200 |
| CNKO | Exploitasi Energi Indonesia Tbk. | 177 | (2) | (1,12) | 192.800 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 89 | (1) | (1,11) | 1.881.700 |
| APLN | Agung Podomoro Land Tbk. | 357 | (4) | (1,11) | 40.364.300 |
| DSFI | Dharma Samudera Fishing Industries | 92 | (1) | (1,08) | 6.367.600 |
| MEDC | Medco Energi International Tbk | 3.700 | (40) | (1,07) | 747.800 |
| KDSI | Kedawung Setia Industrial Tbk. | 375 | (4) | (1,06) | 500 |
| TPMA | Trans Power Marine Tbk. | 470 | (5) | (1,05) | 8.100 |
| NIPS | Nipress Tbk. | 482 | (5) | (1,03) | 10.289.700 |
| CPGT | Cipaganti Citra Graha Tbk. | 98 | (1) | (1,01) | 54.299.400 |
| ARTI | Ratu Prabu Energi Tbk | 99 | (1) | (1,00) | 793.400 |
| CENT | Centratama Telekomunikasi Indonesia | 198 | (2) | (1,00) | 385.000 |
| META | Nusantara Infrastructure Tbk. | 200 | (2) | (0,99) | 92.702.400 |
| SIAP | Sekawan Intipratama Tbk | 300 | (3) | (0,99) | 233.893.200 |
| PWON | Pakuwon Jati Tbk. | 510 | (5) | (0,97) | 65.574.900 |
| AKRA | AKR Corporindo Tbk. | 4.605 | (45) | (0,97) | 9.706.200 |
| TOWR | Sarana Menara Nusantara Tbk. | 4.100 | (40) | (0,97) | 13.000 |
| LCGP | Eureka Prima Jakarta Tbk. | 555 | (5) | (0,89) | 34.449.300 |
| IMAS | Indomobil Sukses Internasional Tbk. | 3.390 | (30) | (0,88) | 367.900 |
| BKSL | Sentul City Tbk. | 114 | (1) | (0,87) | 162.326.500 |
| LPKR | Lippo Karawaci Tbk. | 1.155 | (10) | (0,86) | 65.879.200 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.165 | (10) | (0,85) | 95.100 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 353 | (3) | (0,84) | 823.800 |
| MTDL | Metrodata Electronics Tbk. | 595 | (5) | (0,83) | 6.086.900 |
| CINT | Chitose Internasional Tbk. | 375 | (3) | (0,79) | 2.834.200 |
| MYOR | Mayora Indah Tbk. | 25.000 | (200) | (0,79) | 15.800 |
| MAIN | Malindo Feedmill Tbk. | 2.505 | (20) | (0,79) | 2.322.100 |
| GGRM | Gudang Garam Tbk. | 60.700 | (475) | (0,78) | 202.000 |
| RIGS | Rig Tenders Indonesia Tbk. | 270 | (2) | (0,74) | 51.100 |
| SMDR | Samudera Indonesia Tbk. | 13.600 | (100) | (0,73) | 256.800 |
| MYRX | Hanson International Tbk. | 685 | (5) | (0,72) | 41.699.600 |
| KAEF | Kimia Farma Tbk. | 1.380 | (10) | (0,72) | 638.100 |
| KRAH | Grand Kartech Tbk. | 695 | (5) | (0,71) | 791.000 |
| MTFN | Capitalinc Investment Tbk. | 147 | (1) | (0,68) | 35.491.100 |
| INTA | Intraco Penta Tbk. | 298 | (2) | (0,67) | 3.042.100 |
| BRPT | Barito Pacific Tbk. | 305 | (2) | (0,65) | 175.600 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 7.675 | (50) | (0,65) | 36.500 |
| ACES | Ace Hardware Indonesia Tbk. | 800 | (5) | (0,62) | 13.781.900 |
| FASW | Fajar Surya Wisesa Tbk. | 1.635 | (10) | (0,61) | 129.800 |
| ADMG | Polychem Indonesia Tbk | 164 | (1) | (0,61) | 208.400 |
| RICY | Ricky Putra Globalindo Tbk | 179 | (1) | (0,56) | 6.700 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.800 | (10) | (0,55) | 1.516.800 |
| TCID | Mandom Indonesia Tbk. | 18.000 | (100) | (0,55) | 79.100 |
| ARNA | Arwana Citramulia Tbk. | 910 | (5) | (0,55) | 1.221.800 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 910 | (5) | (0,55) | 1.387.400 |
| IIKP | Inti Agri Resources Tbk | 2.755 | (15) | (0,54) | 21.300 |
| TELE | Tiphone Mobile Indonesia Tbk. | 920 | (5) | (0,54) | 1.970.100 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.005 | (5) | (0,50) | 41.400 |
| ARTA | Arthavest Tbk | 222 | (1) | (0,45) | 4.100 |
| MAPI | Mitra Adiperkasa Tbk. | 5.575 | (25) | (0,45) | 791.300 |
| TIFA | Tifa Finance Tbk. | 225 | (1) | (0,44) | 215.000 |
| KRAS | Krakatau Steel (Persero) Tbk. | 456 | (2) | (0,44) | 3.097.300 |
| SDMU | Sidomulyo Selaras Tbk. | 483 | (2) | (0,41) | 1.925.500 |
| KKGI | Resource Alam Indonesia Tbk. | 1.240 | (5) | (0,40) | 85.800 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 13.100 | (50) | (0,38) | 2.092.800 |
| ABMM | ABM Investama Tbk. | 2.735 | (10) | (0,36) | 700 |
| ESSA | Surya Esa Perkasa Tbk. | 2.990 | (10) | (0,33) | 11.200 |
| SHID | Hotel Sahid Jaya International Tbk. | 307 | (1) | (0,32) | 900 |
| TBIG | Tower Bersama Infrastructure Tbk. | 9.400 | (25) | (0,27) | 2.044.800 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 2.265 | (5) | (0,22) | 3.498.700 |
| KREN | Kresna Graha Sekurindo Tbk. | 460 | (1) | (0,22) | 1.993.000 |
| INVS | Inovisi Infracom Tbk. | 499 | (1) | (0,20) | 19.866.900 |
| BBCA | Bank Central Asia Tbk. | 13.075 | (25) | (0,19) | 13.353.600 |
| SILO | Siloam International Hospitals Tbk. | 13.600 | (25) | (0,18) | 72.800 |
| HMSP | H.M. Sampoerna Tbk. | 69.725 | (125) | (0,18) | 8.900 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.575 | (5) | (0,14) | 497.300 |
