TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Rabu, 20 Mei 2015, Indeks Harga Saham Gabungan ditutup naik 23,38 poin (0,44 persen) di level 5.292,75. Demikian pula dengan indeks 45 saham likuid (LQ 45) naik 6,63 poin (0,72 persen) di level 922,33. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| CKRA | Cakra Mineral Tbk. | 210 | (45) | (17,65) | 3.374.800 |
| MREI | Maskapai Reasuransi Indonesia Tbk. | 3.110 | (520) | (14,33) | 1.700 |
| SIMA | Siwani Makmur Tbk | 113 | (18) | (13,74) | 15.000 |
| LMSH | Lionmesh Prima Tbk. | 7.475 | (1.075) | (12,57) | 500 |
| SRTG | Saratoga Investama Sedaya Tbk. | 4.600 | (400) | (8,00) | 172.200 |
| BUMI | Bumi Resources Tbk. | 90 | (7) | (7,22) | 206.753.400 |
| LPGI | Lippo General Insurance Tbk. | 5.200 | (400) | (7,14) | 30.600 |
| GDST | Gunawan Dianjaya Steel Tbk. | 69 | (5) | (6,76) | 2.973.600 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 210 | (15) | (6,67) | 18.365.400 |
| SMDM | Suryamas Dutamakmur Tbk. | 132 | (9) | (6,38) | 19.906.900 |
| BAJA | Saranacentral Bajatama Tbk. | 182 | (11) | (5,70) | 3.065.200 |
| DNAR | Bank Dinar Indonesia Tbk. | 145 | (8) | (5,23) | 5.200 |
| PICO | Pelangi Indah Canindo Tbk | 134 | (7) | (4,96) | 33.000 |
| BSSR | Baramulti Suksessarana Tbk. | 1.340 | (70) | (4,96) | 600 |
| ARII | Atlas Resources Tbk. | 408 | (21) | (4,90) | 45.800 |
| TRIM | Trimegah Securities Tbk. | 60 | (3) | (4,76) | 305.000 |
| PKPK | Perdana Karya Perkasa Tbk | 62 | (3) | (4,62) | 1.000 |
| DOID | Delta Dunia Makmur Tbk. | 83 | (4) | (4,60) | 9.542.700 |
| IKAI | Intikeramik Alamasri Industri Tbk. | 110 | (5) | (4,35) | 500 |
| RIGS | Rig Tenders Indonesia Tbk. | 192 | (8) | (4,00) | 300 |
| AGRS | Bank Agris Tbk. | 126 | (5) | (3,82) | 21.800 |
| CTBN | Citra Tubindo Tbk. | 5.700 | (225) | (3,80) | 100 |
| LEAD | Logindo Samudramakmur Tbk. | 340 | (13) | (3,68) | 2.871.600 |
| RUIS | Radiant Utama Interinsco Tbk. | 212 | (8) | (3,64) | 228.000 |
| BKSL | Sentul City Tbk. | 107 | (4) | (3,60) | 102.937.600 |
| DSNG | Dharma Satya Nusantara Tbk. | 4.350 | (155) | (3,44) | 3.201.000 |
| SIAP | Sekawan Intipratama Tbk | 232 | (8) | (3,33) | 197.482.300 |
| INCI | Intanwijaya Internasional Tbk | 300 | (10) | (3,23) | 165.200 |
| INPP | Indonesian Paradise Property Tbk. | 300 | (10) | (3,23) | 1.500 |
| CMPP | Rimau Multi Putra Pratama Tbk. | 121 | (4) | (3,20) | 48.500 |
| WINS | Wintermar Offshore Marine Tbk. | 460 | (15) | (3,16) | 3.563.800 |
| ALMI | Alumindo Light Metal Industry Tbk. | 230 | (7) | (2,95) | 1.450.000 |
| NIKL | Pelat Timah Nusantara Tbk. | 101 | (3) | (2,88) | 774.000 |
| HOTL | Saraswati Griya Lestari Tbk. | 138 | (4) | (2,82) | 708.500 |
| BRPT | Barito Pacific Tbk. | 250 | (7) | (2,72) | 1.770.000 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 540 | (15) | (2,70) | 8.124.400 |
| MLPL | Multipolar Tbk. | 720 | (20) | (2,70) | 19.300.500 |
| TOWR | Sarana Menara Nusantara Tbk. | 3.860 | (105) | (2,65) | 52.300 |
| ENRG | Energi Mega Persada Tbk. | 76 | (2) | (2,56) | 89.838.300 |
| BRMS | Bumi Resources Minerals Tbk. | 152 | (4) | (2,56) | 10.002.600 |
| PPRO | PP Properti Tbk. | 203 | (5) | (2,40) | 327.518.900 |
| PADI | Minna Padi Investama Tbk. | 625 | (15) | (2,34) | 3.373.900 |
| CTRA | Ciputra Development Tbk. | 1.510 | (35) | (2,27) | 13.112.200 |
| SIMP | Salim Ivomas Pratama Tbk. | 670 | (15) | (2,19) | 7.687.800 |
| PNLF | Panin Financial Tbk. | 318 | (7) | (2,15) | 11.806.200 |
| ACES | Ace Hardware Indonesia Tbk. | 690 | (15) | (2,13) | 38.493.200 |
| TMPO | Tempo Intimedia Tbk. | 100 | (2) | (1,96) | 303.200 |
| MBTO | Martina Berto Tbk. | 150 | (3) | (1,96) | 479.400 |
| RALS | Ramayana Lestari Sentosa Tbk. | 785 | (15) | (1,88) | 3.808.400 |
| LINK | Link Net Tbk. | 5.325 | (100) | (1,84) | 3.754.900 |
| ANTM | Aneka Tambang (Persero) Tbk. | 805 | (15) | (1,83) | 12.378.400 |
| MYRXP | Saham Seri B Hanson International Tbk. | 55 | (1) | (1,79) | 100.500 |
| KICI | Kedaung Indah Can Tbk | 275 | (5) | (1,79) | 400 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 550 | (10) | (1,79) | 2.329.500 |
| INDF | Indofood Sukses Makmur Tbk. | 6.925 | (125) | (1,77) | 22.833.200 |
| BIRD | Blue Bird Tbk. | 8.450 | (150) | (1,74) | 18.100 |
| SOCI | Soechi Lines Tbk. | 565 | (10) | (1,74) | 7.665.600 |
| MDLN | Modernland Realty Ltd. Tbk | 575 | (10) | (1,71) | 2.457.800 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 116 | (2) | (1,69) | 44.900 |
| SSIA | Surya Semesta Internusa Tbk. | 1.160 | (20) | (1,69) | 9.650.900 |
| BULL | Buana Listya Tama Tbk. | 117 | (2) | (1,68) | 273.700 |
| JKON | Jaya Konstruksi Manggala Pratama Tbk. | 895 | (15) | (1,65) | 45.100 |
| ELSA | Elnusa Tbk. | 610 | (10) | (1,61) | 18.391.800 |
| PNBN | Bank Pan Indonesia Tbk | 1.225 | (20) | (1,61) | 435.300 |
| SULI | SLJ Global Tbk. | 62 | (1) | (1,59) | 228.600 |
| SMRA | Summarecon Agung Tbk. | 1.930 | (30) | (1,53) | 60.057.600 |
| POLY | Asia Pacific Fibers Tbk | 65 | (1) | (1,52) | 800.700 |
| DILD | Intiland Development Tbk. | 660 | (10) | (1,49) | 8.586.900 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.675 | (25) | (1,47) | 32.417.400 |
| ETWA | Eterindo Wahanatama Tbk | 137 | (2) | (1,44) | 100 |
| BATA | Sepatu Bata Tbk. | 1.045 | (15) | (1,42) | 1.800 |
| MPPA | Matahari Putra Prima Tbk. | 3.845 | (55) | (1,41) | 4.214.500 |
| FREN | Smartfren Telecom Tbk. | 71 | (1) | (1,39) | 1.996.900 |
| TAXI | Express Transindo Utama Tbk. | 1.070 | (15) | (1,38) | 2.038.500 |
| INPC | Bank Artha Graha Internasional Tbk. | 74 | (1) | (1,33) | 604.500 |
| SMGR | Semen Indonesia (Persero) Tbk. | 13.150 | (175) | (1,31) | 8.323.300 |
| INCO | Vale Indonesia Tbk. | 3.435 | (45) | (1,29) | 20.115.100 |
| APLI | Asiaplast Industries Tbk. | 78 | (1) | (1,27) | 1.200 |
| MGNA | Magna Finance Tbk. | 83 | (1) | (1,19) | 58.300 |
| UNVR | Unilever Indonesia Tbk. | 43.350 | (500) | (1,14) | 1.197.100 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 88 | (1) | (1,12) | 932.000 |
| SGRO | Sampoerna Agro Tbk. | 1.845 | (20) | (1,07) | 347.700 |
| TMAS | Pelayaran Tempuran Emas Tbk. | 1.915 | (20) | (1,03) | 571.000 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 96 | (1) | (1,03) | 165.100 |
| TSPC | Tempo Scan Pacific Tbk. | 2.050 | (20) | (0,97) | 134.100 |
| MEDC | Medco Energi International Tbk | 3.105 | (30) | (0,96) | 100.300 |
| HMSP | H.M. Sampoerna Tbk. | 72.500 | (700) | (0,96) | 900 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 104 | (1) | (0,95) | 16.600 |
| PBRX | Pan Brothers Tbk. | 520 | (5) | (0,95) | 33.794.300 |
| GJTL | Gajah Tunggal Tbk. | 1.055 | (10) | (0,94) | 3.427.000 |
| BUVA | Bukit Uluwatu Villa Tbk. | 540 | (5) | (0,92) | 25.400 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.090 | (10) | (0,91) | 259.400 |
| WSKT | Waskita Karya (Persero) Tbk. | 1.745 | (15) | (0,85) | 18.025.700 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 2.355 | (20) | (0,84) | 34.010.400 |
| TBLA | Tunas Baru Lampung Tbk. | 595 | (5) | (0,83) | 113.600 |
| SMDR | Samudera Indonesia Tbk. | 9.100 | (75) | (0,82) | 167.200 |
| INDX | Tanah Laut Tbk | 494 | (4) | (0,80) | 79.600 |
| GMTD | Gowa Makassar Tourism Development Tbk. | 9.325 | (75) | (0,80) | 100 |
| MLIA | Mulia Industrindo Tbk | 630 | (5) | (0,79) | 73.700 |
| JSMR | Jasa Marga (Persero) Tbk. | 6.300 | (50) | (0,79) | 5.383.900 |
| ADMG | Polychem Indonesia Tbk | 128 | (1) | (0,78) | 164.800 |
| BHIT | MNC Investama Tbk. | 258 | (2) | (0,77) | 3.758.800 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 131 | (1) | (0,76) | 1.423.800 |
| IMAS | Indomobil Sukses Internasional Tbk. | 3.950 | (30) | (0,75) | 4.400 |
| BMTR | Global Mediacom Tbk. | 1.330 | (10) | (0,75) | 39.828.300 |
| KARW | ICTSI Jasa Prima Tbk. | 401 | (3) | (0,74) | 63.100 |
| IGAR | Champion Pacific Indonesia Tbk. | 278 | (2) | (0,71) | 93.800 |
| FORU | Fortune Indonesia Tbk | 695 | (5) | (0,71) | 15.100 |
| MIKA | Mitra Keluarga Karyasehat Tbk. | 24.450 | (175) | (0,71) | 2.250.000 |
| KIJA | Kawasan Industri Jababeka Tbk. | 292 | (2) | (0,68) | 17.388.100 |
| CTRS | Ciputra Surya Tbk. | 3.000 | (20) | (0,66) | 895.100 |
| ISAT | Indosat Tbk. | 3.805 | (25) | (0,65) | 26.000 |
| EMTK | Elang Mahkota Teknologi Tbk. | 11.475 | (75) | (0,65) | 9.700 |
| MLBI | Multi Bintang Indonesia Tbk. | 7.700 | (50) | (0,65) | 9.100 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 780 | (5) | (0,64) | 45.700 |
| BNBA | Bank Bumi Arta Tbk. | 157 | (1) | (0,63) | 247.700 |
| ASMI | Asuransi Mitra Maparya Tbk. | 785 | (5) | (0,63) | 608.200 |
| TOTO | Surya Toto Indonesia Tbk. | 3.925 | (25) | (0,63) | 12.900 |
| BNLI | Bank Permata Tbk. | 1.610 | (10) | (0,62) | 3.000 |
| SMBR | Semen Baturaja (Persero) Tbk. | 328 | (2) | (0,61) | 5.747.400 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 825 | (5) | (0,60) | 10.700 |
| TOBA | Toba Bara Sejahtra Tbk. | 830 | (5) | (0,60) | 800 |
| SRIL | Sri Rejeki Isman Tbk. | 339 | (2) | (0,59) | 152.111.700 |
| ADRO | Adaro Energy Tbk. | 890 | (5) | (0,56) | 16.965.900 |
| KKGI | Resource Alam Indonesia Tbk. | 905 | (5) | (0,55) | 234.000 |
| META | Nusantara Infrastructure Tbk. | 185 | (1) | (0,54) | 75.625.000 |
| RANC | Supra Boga Lestari Tbk. | 377 | (2) | (0,53) | 130.900 |
| BNII | Bank Internasional Indonesia Tbk. | 196 | (1) | (0,51) | 290.200 |
| BACA | Bank Capital Indonesia Tbk. | 209 | (1) | (0,48) | 5.109.600 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 220 | (1) | (0,45) | 577.300 |
| HRUM | Harum Energy Tbk. | 1.195 | (5) | (0,42) | 289.400 |
| SDRA | Bank Woori Saudara Indonesia 1906 Tbk. | 1.195 | (5) | (0,42) | 5.000 |
| LPKR | Lippo Karawaci Tbk. | 1.315 | (5) | (0,38) | 31.254.400 |
| KRAH | Grand Kartech Tbk. | 1.435 | (5) | (0,35) | 2.481.400 |
| KDSI | Kedawung Setia Industrial Tbk. | 339 | (1) | (0,29) | 3.000 |
| JAWA | Jaya Agra Wattie Tbk. | 341 | (1) | (0,29) | 70.200 |
| LPPF | Matahari Department Store Tbk. | 17.975 | (50) | (0,28) | 2.180.200 |
| CFIN | Clipan Finance Indonesia Tbk. | 395 | (1) | (0,25) | 991.000 |
| SHID | Hotel Sahid Jaya International Tbk. | 399 | (1) | (0,25) | 27.700 |
| MTLA | Metropolitan Land Tbk. | 414 | (1) | (0,24) | 60.200 |
| VIVA | Visi Media Asia Tbk. | 418 | (1) | (0,24) | 19.533.000 |
| MEGA | Bank Mega Tbk. | 2.100 | (5) | (0,24) | 6.400 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 2.285 | (5) | (0,22) | 500 |
| PLIN | Plaza Indonesia Realty Tbk. | 3.145 | (5) | (0,16) | 700 |
| ULTJ | Ultra Jaya Milk Industry & Trading | 3.995 | (5) | (0,13) | 26.600 |
| MYOR | Mayora Indah Tbk. | 26.000 | (25) | (0,10) | 46.800 |
