TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 30 November 2015, Indeks Harga Saham Gabungan ditutup turun 2,5 persen (114,1 poin) di level 4.446,46. Demikian pula dengan indeks 45 saham likuid (LQ 45) turun tajam 4,01 persen (31,58 poin) di level 755,46. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| KARW | ICTSI Jasa Prima Tbk. | 126 | (14) | (10,00) | 18.100 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 378 | (42) | (10,00) | 13.553.800 |
| UNIT | Nusantara Inti Corpora Tbk | 244 | (27) | (9,96) | 400 |
| BHIT | MNC Investama Tbk. | 146 | (16) | (9,88) | 82.737.600 |
| MAIN | Malindo Feedmill Tbk. | 1.460 | (160) | (9,88) | 4.166.300 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 2.655 | (290) | (9,85) | 66.503.800 |
| MEDC | Medco Energi International Tbk | 1.055 | (115) | (9,83) | 5.171.500 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 322 | (35) | (9,80) | 51.785.700 |
| HRUM | Harum Energy Tbk. | 690 | (75) | (9,80) | 6.839.700 |
| INDF | Indofood Sukses Makmur Tbk. | 4.875 | (525) | (9,72) | 35.363.700 |
| BAYU | Bayu Buana Tbk | 885 | (95) | (9,69) | 4.500 |
| BWPT | Eagle High Plantations Tbk. | 141 | (15) | (9,62) | 70.152.400 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.930 | (200) | (9,39) | 356.300 |
| BEKS | Bank Pundi Indonesia Tbk. | 58 | (6) | (9,38) | 5.213.000 |
| GOLL | Golden Plantation Tbk. | 90 | (9) | (9,09) | 1.211.500 |
| BIPI | Benakat Integra Tbk. | 62 | (6) | (8,82) | 155.305.700 |
| BKSL | Sentul City Tbk. | 62 | (6) | (8,82) | 136.085.000 |
| BUKK | Bukaka Teknik Utama Tbk. | 630 | (60) | (8,70) | 14.200 |
| TBIG | Tower Bersama Infrastructure Tbk. | 6.075 | (575) | (8,65) | 15.226.000 |
| ELSA | Elnusa Tbk. | 278 | (26) | (8,55) | 47.252.600 |
| EXCL | XL Axiata Tbk. | 3.460 | (310) | (8,22) | 12.167.700 |
| KIJA | Kawasan Industri Jababeka Tbk. | 209 | (16) | (7,11) | 51.437.600 |
| GJTL | Gajah Tunggal Tbk. | 535 | (40) | (6,96) | 11.430.200 |
| ANTM | Aneka Tambang (Persero) Tbk. | 315 | (23) | (6,80) | 140.048.700 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 225 | (16) | (6,64) | 2.538.100 |
| MDLN | Modernland Realty Ltd. Tbk | 452 | (32) | (6,61) | 5.346.600 |
| INTP | Indocement Tunggal Prakarsa Tbk. | 18.700 | (1.300) | (6,50) | 8.252.800 |
| JSMR | Jasa Marga (Persero) Tbk. | 4.500 | (310) | (6,44) | 45.612.200 |
| INDY | Indika Energy Tbk. | 131 | (9) | (6,43) | 13.953.700 |
| RALS | Ramayana Lestari Sentosa Tbk. | 675 | (45) | (6,25) | 1.382.300 |
| AALI | Astra Agro Lestari Tbk. | 16.950 | (1.125) | (6,22) | 5.516.900 |
| META | Nusantara Infrastructure Tbk. | 78 | (5) | (6,02) | 138.432.700 |
| HEXA | Hexindo Adiperkasa Tbk. | 1.505 | (95) | (5,94) | 158.400 |
| BBCA | Bank Central Asia Tbk. | 12.375 | (775) | (5,89) | 71.237.600 |
| NIRO | Nirvana Development Tbk. | 96 | (6) | (5,88) | 82.044.900 |
| CTRS | Ciputra Surya Tbk. | 2.100 | (130) | (5,83) | 6.869.200 |
| MICE | Multi Indocitra Tbk. | 325 | (19) | (5,52) | 78.900 |
| BMRI | Bank Mandiri (Persero) Tbk. | 8.500 | (475) | (5,29) | 72.781.500 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 275 | (15) | (5,17) | 2.454.800 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.200 | (65) | (5,14) | 17.138.700 |
| SRTG | Saratoga Investama Sedaya Tbk. | 3.775 | (200) | (5,03) | 781.400 |
| WSKT | Waskita Karya (Persero) Tbk. | 1.605 | (85) | (5,03) | 71.937.100 |
| ERAA | Erajaya Swasembada Tbk. | 570 | (30) | (5,00) | 7.183.600 |
| ACES | Ace Hardware Indonesia Tbk. | 765 | (40) | (4,97) | 9.078.900 |
| LPPF | Matahari Department Store Tbk. | 15.650 | (800) | (4,86) | 7.024.300 |
| ASII | Astra International Tbk. | 5.925 | (300) | (4,82) | 85.049.600 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 5.600 | (275) | (4,68) | 71.563.700 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 10.775 | (525) | (4,65) | 70.097.800 |
| TOTL | Total Bangun Persada Tbk. | 620 | (30) | (4,62) | 9.070.900 |
| DUTI | Duta Pertiwi Tbk | 6.200 | (300) | (4,62) | 100 |
| DAJK | Dwi Aneka Jaya Kemasindo Tbk. | 189 | (9) | (4,55) | 65.285.700 |
| SMRU | SMR Utama Tbk. | 210 | (10) | (4,55) | 48.480.200 |
| UNVR | Unilever Indonesia Tbk. | 36.750 | (1.750) | (4,55) | 5.142.500 |
| MAPI | Mitra Adiperkasa Tbk. | 4.100 | (195) | (4,54) | 813.900 |
| CTRP | Ciputra Property Tbk. | 421 | (20) | (4,54) | 37.931.400 |
| BRPT | Barito Pacific Tbk. | 127 | (6) | (4,51) | 660.400 |
| PNLF | Panin Financial Tbk. | 198 | (9) | (4,35) | 12.625.300 |
| OMRE | Indonesia Prima Property Tbk | 308 | (14) | (4,35) | 2.000 |
| SILO | Siloam International Hospitals Tbk. | 9.350 | (425) | (4,35) | 877.200 |
| IGAR | Champion Pacific Indonesia Tbk. | 224 | (10) | (4,27) | 10.600 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.770 | (210) | (4,22) | 62.898.800 |
| MTLA | Metropolitan Land Tbk. | 207 | (9) | (4,17) | 101.800 |
| TELE | Tiphone Mobile Indonesia Tbk. | 690 | (30) | (4,17) | 12.848.900 |
| BULL | Buana Listya Tama Tbk. | 71 | (3) | (4,05) | 150.200 |
| KOPI | Mitra Energi Persada Tbk. | 710 | (30) | (4,05) | 125.000 |
| INDS | Indospring Tbk. | 338 | (14) | (3,98) | 152.300 |
| LPCK | Lippo Cikarang Tbk | 7.300 | (300) | (3,95) | 485.300 |
| ITMG | Indo Tambangraya Megah Tbk. | 6.750 | (275) | (3,91) | 1.227.000 |
| CLPI | Colorpak Indonesia Tbk. | 620 | (25) | (3,88) | 27.200 |
| SULI | SLJ Global Tbk. | 50 | (2) | (3,85) | 12.600 |
| HERO | Hero Supermarket Tbk. | 1.250 | (50) | (3,85) | 5.000 |
| SGRO | Sampoerna Agro Tbk. | 1.395 | (55) | (3,79) | 5.863.900 |
| WICO | Wicaksana Overseas International Tbk. | 51 | (2) | (3,77) | 215.400 |
| LPKR | Lippo Karawaci Tbk. | 1.285 | (50) | (3,75) | 71.467.300 |
| BFIN | BFI Finance Indonesia Tbk. | 2.600 | (100) | (3,70) | 100 |
| TINS | Timah (Persero) Tbk. | 525 | (20) | (3,67) | 4.691.800 |
| SMGR | Semen Indonesia (Persero) Tbk. | 10.625 | (400) | (3,63) | 9.809.900 |
| LAMI | Lamicitra Nusantara Tbk. | 270 | (10) | (3,57) | 100 |
| INCO | Vale Indonesia Tbk. | 1.645 | (60) | (3,52) | 6.032.900 |
| BAJA | Saranacentral Bajatama Tbk. | 83 | (3) | (3,49) | 257.600 |
| LRNA | Eka Sari Lorena Transport Tbk. | 113 | (4) | (3,42) | 8.500 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 3.425 | (120) | (3,39) | 54.800 |
| ARTA | Arthavest Tbk | 260 | (9) | (3,35) | 20.400 |
| MNCN | Media Nusantara Citra Tbk. | 1.625 | (55) | (3,27) | 12.311.800 |
| VIVA | Visi Media Asia Tbk. | 239 | (8) | (3,24) | 1.326.300 |
| TOBA | Toba Bara Sejahtra Tbk. | 775 | (25) | (3,13) | 2.700 |
| ASMI | Asuransi Mitra Maparya Tbk. | 810 | (25) | (2,99) | 1.362.300 |
| CTRA | Ciputra Development Tbk. | 1.150 | (35) | (2,95) | 16.933.000 |
| BABP | Bank MNC Internasional Tbk. | 67 | (2) | (2,90) | 4.098.900 |
| BJBR | Bank Pembangunan Daerah Jawa Barat dan | 710 | (20) | (2,74) | 7.181.300 |
| ADRO | Adaro Energy Tbk. | 550 | (15) | (2,65) | 97.767.700 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 2.025 | (55) | (2,64) | 15.100 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 950 | (25) | (2,56) | 276.400 |
| BNGA | Bank CIMB Niaga Tbk. | 595 | (15) | (2,46) | 70.300 |
| DLTA | Delta Djakarta Tbk. | 5.000 | (125) | (2,44) | 600 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.460 | (35) | (2,34) | 1.040.700 |
| PTPP | PP (Persero) Tbk. | 3.625 | (85) | (2,29) | 5.764.300 |
| PTRO | Petrosea Tbk. | 299 | (7) | (2,29) | 328.000 |
| GGRM | Gudang Garam Tbk. | 48.900 | (1.100) | (2,20) | 2.267.500 |
| UNTR | United Tractors Tbk. | 16.300 | (350) | (2,10) | 6.986.000 |
| SMDR | Samudera Indonesia Tbk. | 4.850 | (100) | (2,02) | 21.000 |
| BBRM | Pelayaran Nasional Bina Buana Raya | 50 | (1) | (1,96) | 400.000 |
| PKPK | Perdana Karya Perkasa Tbk | 50 | (1) | (1,96) | 55.000 |
| STAR | Star Petrochem Tbk. | 50 | (1) | (1,96) | 469.700 |
| SPMA | Suparma Tbk. | 100 | (2) | (1,96) | 23.000 |
| BACA | Bank Capital Indonesia Tbk. | 156 | (3) | (1,89) | 333.500 |
| KLBF | Kalbe Farma Tbk. | 1.335 | (25) | (1,84) | 173.952.200 |
| SIMP | Salim Ivomas Pratama Tbk. | 375 | (7) | (1,83) | 2.746.000 |
| MIKA | Mitra Keluarga Karyasehat Tbk. | 2.415 | (45) | (1,83) | 18.905.900 |
| RAJA | Rukun Raharja Tbk. | 815 | (15) | (1,81) | 581.000 |
| BCIP | Bumi Citra Permai Tbk. | 830 | (15) | (1,78) | 18.275.100 |
| BSDE | Bumi Serpong Damai Tbk. | 1.685 | (30) | (1,75) | 25.734.100 |
| CPIN | Charoen Pokphand Indonesia Tbk | 3.165 | (55) | (1,71) | 22.684.900 |
| WTON | Wijaya Karya Beton Tbk. | 895 | (15) | (1,65) | 28.550.100 |
| KBLI | KMI Wire & Cable Tbk. | 120 | (2) | (1,64) | 736.500 |
| MCOR | Bank Windu Kentjana International Tbk. | 300 | (5) | (1,64) | 5.098.500 |
| KRAS | Krakatau Steel (Persero) Tbk. | 302 | (5) | (1,63) | 5.623.600 |
| DYAN | Dyandra Media International Tbk. | 61 | (1) | (1,61) | 145.900 |
| GDYR | Goodyear Indonesia Tbk. | 2.750 | (45) | (1,61) | 40.000 |
| DOID | Delta Dunia Makmur Tbk. | 62 | (1) | (1,59) | 2.826.300 |
| VINS | Victoria Insurance Tbk. | 64 | (1) | (1,54) | 35.100 |
| HOTL | Saraswati Griya Lestari Tbk. | 133 | (2) | (1,48) | 399.600 |
| ALDO | Alkindo Naratama Tbk. | 695 | (10) | (1,42) | 77.900 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 419 | (6) | (1,41) | 2.193.200 |
| SCCO | Supreme Cable Manufacturing & Commerce | 3.675 | (50) | (1,34) | 4.700 |
| MPPA | Matahari Putra Prima Tbk. | 1.875 | (25) | (1,32) | 5.944.300 |
| RIGS | Rig Tenders Indonesia Tbk. | 156 | (2) | (1,27) | 100 |
| SMBR | Semen Baturaja (Persero) Tbk. | 314 | (4) | (1,26) | 2.578.800 |
| WIIM | Wismilak Inti Makmur Tbk. | 405 | (5) | (1,22) | 35.400 |
| WEHA | WEHA Transportasi Indonesia Tbk. | 164 | (2) | (1,20) | 851.600 |
| LCGP | Eureka Prima Jakarta Tbk. | 499 | (6) | (1,19) | 51.731.400 |
| ARNA | Arwana Citramulia Tbk. | 420 | (5) | (1,18) | 46.760.700 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.270 | (15) | (1,17) | 15.264.600 |
| MERK | Merck Tbk. | 128.500 | (1.500) | (1,15) | 200 |
| BIPP | Bhuwanatala Indah Permai Tbk. | 87 | (1) | (1,14) | 200 |
| OKAS | Ancora Indonesia Resources Tbk. | 88 | (1) | (1,12) | 1.100 |
| BNII | Bank Maybank Indonesia Tbk. | 178 | (2) | (1,11) | 145.800 |
| INAF | Indofarma Tbk. | 179 | (2) | (1,10) | 1.870.500 |
| KRAH | Grand Kartech Tbk. | 2.255 | (25) | (1,10) | 541.000 |
| HDTX | Panasia Indo Resources Tbk. | 910 | (10) | (1,09) | 563.300 |
| PANR | Panorama Sentrawisata Tbk. | 484 | (5) | (1,02) | 2.867.600 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.930 | (30) | (1,01) | 248.674.100 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 98 | (1) | (1,01) | 12.600 |
| SOCI | Soechi Lines Tbk. | 393 | (4) | (1,01) | 933.700 |
| MYOH | Samindo Resources Tbk. | 500 | (5) | (0,99) | 470.700 |
| VICO | Victoria Investama Tbk. | 101 | (1) | (0,98) | 100 |
| SCMA | Surya Citra Media Tbk. | 3.030 | (30) | (0,98) | 26.349.300 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 1.580 | (15) | (0,94) | 76.777.800 |
| ASSA | Adi Sarana Armada Tbk. | 107 | (1) | (0,93) | 225.200 |
| SMSM | Selamat Sempurna Tbk. | 4.830 | (45) | (0,92) | 106.600 |
| TARA | Sitara Propertindo Tbk. | 540 | (5) | (0,92) | 46.746.600 |
| ALTO | Tri Banyan Tirta Tbk. | 326 | (3) | (0,91) | 32.900 |
| COWL | Cowell Development Tbk. | 585 | (5) | (0,85) | 1.194.400 |
| APIC | Pacific Strategic Financial Tbk. | 630 | (5) | (0,79) | 1.527.900 |
| GREN | Evergreen Invesco Tbk. | 132 | (1) | (0,75) | 647.300 |
| BISI | BISI International Tbk. | 1.325 | (10) | (0,75) | 380.300 |
| WIKA | Wijaya Karya (Persero) Tbk. | 2.815 | (20) | (0,71) | 5.281.600 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.200 | (15) | (0,68) | 22.838.700 |
| BALI | Bali Towerindo Sentra Tbk. | 740 | (5) | (0,67) | 5.000 |
| LEAD | Logindo Samudramakmur Tbk. | 155 | (1) | (0,64) | 1.590.800 |
| IMAS | Indomobil Sukses Internasional Tbk. | 2.560 | (15) | (0,58) | 56.400 |
| ASGR | Astra Graphia Tbk. | 1.765 | (10) | (0,56) | 3.100 |
| LINK | Link Net Tbk. | 3.550 | (20) | (0,56) | 2.473.300 |
| PPRO | PP Properti Tbk. | 188 | (1) | (0,53) | 35.576.700 |
| BOLT | Garuda Metalindo Tbk. | 985 | (5) | (0,51) | 13.644.000 |
| LPLI | Star Pacific Tbk | 242 | (1) | (0,41) | 400 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.280 | (5) | (0,39) | 839.100 |
| MLPT | Multipolar Technology Tbk. | 1.285 | (5) | (0,39) | 200 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 2.615 | (10) | (0,38) | 11.500 |
| IIKP | Inti Agri Resources Tbk | 1.375 | (5) | (0,36) | 29.000 |
| MSKY | MNC Sky Vision Tbk. | 1.395 | (5) | (0,36) | 36.100 |
| BDMN | Bank Danamon Indonesia Tbk. | 2.825 | (10) | (0,35) | 34.706.900 |
| PLAS | Polaris Investama Tbk | 1.540 | (5) | (0,32) | 23.582.700 |
| MLBI | Multi Bintang Indonesia Tbk. | 8.400 | (25) | (0,30) | 4.400 |
| CINT | Chitose Internasional Tbk. | 338 | (1) | (0,29) | 4.148.500 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.450 | (5) | (0,20) | 188.500 |
| MYOR | Mayora Indah Tbk. | 25.900 | (25) | (0,10) | 27.000 |
