TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 14 Desember 2015, Indeks Harga Saham Gabungan ditutup turun 0,44 persen (19,33 poin) di level 4.374,19. Demikian pula dengan indeks 45 saham likuid (LQ 45) turun 0,47 persen (3,52 poin) di level 748,12. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| BINA | Bank Ina Perdana Tbk. | 261 | (29) | (10,00) | 3.634.800 |
| SRTG | Saratoga Investama Sedaya Tbk. | 3.810 | (420) | (9,93) | 800 |
| TAXI | Express Transindo Utama Tbk. | 100 | (11) | (9,91) | 2.239.200 |
| OKAS | Ancora Indonesia Resources Tbk. | 82 | (9) | (9,89) | 5.000 |
| JKSW | Jakarta Kyoei Steel Works Tbk. | 65 | (7) | (9,72) | 11.300 |
| ARTI | Ratu Prabu Energi Tbk | 169 | (18) | (9,63) | 620.100 |
| ZBRA | Zebra Nusantara Tbk | 77 | (8) | (9,41) | 10.300 |
| KBLM | Kabelindo Murni Tbk. | 135 | (14) | (9,40) | 800 |
| RIGS | Rig Tenders Indonesia Tbk. | 140 | (13) | (8,50) | 1.400 |
| MEDC | Medco Energi International Tbk | 760 | (70) | (8,43) | 871.300 |
| MFMI | Multifiling Mitra Indonesia Tbk. | 275 | (25) | (8,33) | 300 |
| MRAT | Mustika Ratu Tbk. | 187 | (16) | (7,88) | 6.000 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 86 | (7) | (7,53) | 20.100 |
| INCI | Intanwijaya Internasional Tbk | 285 | (23) | (7,47) | 95.000 |
| KKGI | Resource Alam Indonesia Tbk. | 390 | (30) | (7,14) | 69.000 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 2.315 | (175) | (7,03) | 55.112.800 |
| LPLI | Star Pacific Tbk | 173 | (13) | (6,99) | 1.154.000 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 55 | (4) | (6,78) | 100 |
| SPMA | Suparma Tbk. | 92 | (6) | (6,12) | 71.800 |
| PTSN | Sat Nusapersada Tbk | 63 | (4) | (5,97) | 100 |
| KAEF | Kimia Farma Tbk. | 795 | (50) | (5,92) | 5.844.400 |
| PWON | Pakuwon Jati Tbk. | 437 | (27) | (5,82) | 63.345.700 |
| MAPI | Mitra Adiperkasa Tbk. | 3.855 | (230) | (5,63) | 887.200 |
| INAF | Indofarma Tbk. | 145 | (8) | (5,23) | 3.697.700 |
| TIFA | Tifa Finance Tbk. | 146 | (8) | (5,19) | 4.500 |
| FAST | Fast Food Indonesia Tbk. | 1.100 | (60) | (5,17) | 100 |
| DPUM | Dua Putra Utama Makmur Tbk. | 745 | (40) | (5,10) | 1.571.100 |
| DMAS | Puradelta Lestari Tbk. | 187 | (10) | (5,08) | 2.903.600 |
| ACES | Ace Hardware Indonesia Tbk. | 755 | (40) | (5,03) | 6.101.600 |
| BNLI | Bank Permata Tbk. | 975 | (50) | (4,88) | 151.900 |
| AGRS | Bank Agris Tbk. | 80 | (4) | (4,76) | 32.700 |
| TRST | Trias Sentosa Tbk. | 300 | (15) | (4,76) | 90.600 |
| CPIN | Charoen Pokphand Indonesia Tbk | 2.730 | (130) | (4,55) | 6.418.100 |
| GGRM | Gudang Garam Tbk. | 48.500 | (2.300) | (4,53) | 1.311.300 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 1.625 | (75) | (4,41) | 62.747.100 |
| AMFG | Asahimas Flat Glass Tbk. | 6.500 | (300) | (4,41) | 200 |
| PALM | Provident Agro Tbk. | 435 | (20) | (4,40) | 300 |
| TGKA | Tigaraksa Satria Tbk. | 2.200 | (100) | (4,35) | 100 |
| ELSA | Elnusa Tbk. | 245 | (11) | (4,30) | 11.362.700 |
| BDMN | Bank Danamon Indonesia Tbk. | 2.790 | (125) | (4,29) | 2.472.800 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 4.315 | (190) | (4,22) | 11.126.000 |
| MLPL | Multipolar Tbk. | 231 | (10) | (4,15) | 2.752.800 |
| KBLV | First Media Tbk. | 1.700 | (70) | (3,95) | 100 |
| POLY | Asia Pacific Fibers Tbk | 50 | (2) | (3,85) | 340.300 |
| KRAS | Krakatau Steel (Persero) Tbk. | 275 | (11) | (3,85) | 2.084.900 |
| CTRP | Ciputra Property Tbk. | 366 | (13) | (3,43) | 2.926.100 |
| TINS | Timah (Persero) Tbk. | 458 | (16) | (3,38) | 2.047.700 |
| PYFA | Pyridam Farma Tbk | 117 | (4) | (3,31) | 484.800 |
| KINO | Kino Indonesia Tbk. | 3.730 | (120) | (3,12) | 1.275.800 |
| SILO | Siloam International Hospitals Tbk. | 9.375 | (300) | (3,10) | 2.204.500 |
| MPPA | Matahari Putra Prima Tbk. | 1.595 | (50) | (3,04) | 7.443.600 |
| SIMP | Salim Ivomas Pratama Tbk. | 351 | (11) | (3,04) | 2.257.900 |
| BHIT | MNC Investama Tbk. | 129 | (4) | (3,01) | 10.897.700 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 204 | (6) | (2,86) | 18.338.400 |
| LPCK | Lippo Cikarang Tbk | 6.900 | (200) | (2,82) | 527.200 |
| SMGR | Semen Indonesia (Persero) Tbk. | 10.450 | (300) | (2,79) | 3.703.500 |
| DSFI | Dharma Samudera Fishing Industries | 106 | (3) | (2,75) | 4.303.800 |
| BSDE | Bumi Serpong Damai Tbk. | 1.605 | (45) | (2,73) | 9.935.100 |
| ANTM | Aneka Tambang (Persero) Tbk. | 287 | (8) | (2,71) | 35.165.300 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 73 | (2) | (2,67) | 450.300 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.800 | (130) | (2,64) | 24.874.600 |
| AMRT | Sumber Alfaria Trijaya Tbk. | 555 | (15) | (2,63) | 200.200 |
| UNTR | United Tractors Tbk. | 14.000 | (375) | (2,61) | 3.527.900 |
| BAJA | Saranacentral Bajatama Tbk. | 76 | (2) | (2,56) | 100.800 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 1.560 | (40) | (2,50) | 7.000 |
| MLIA | Mulia Industrindo Tbk | 590 | (15) | (2,48) | 105.000 |
| JPRS | Jaya Pari Steel Tbk | 120 | (3) | (2,44) | 100.900 |
| PTRO | Petrosea Tbk. | 283 | (7) | (2,41) | 13.400 |
| SMBR | Semen Baturaja (Persero) Tbk. | 287 | (7) | (2,38) | 4.650.200 |
| CTRS | Ciputra Surya Tbk. | 2.050 | (50) | (2,38) | 587.700 |
| CEKA | Wilmar Cahaya Indonesia Tbk. | 625 | (15) | (2,34) | 29.100 |
| RALS | Ramayana Lestari Sentosa Tbk. | 650 | (15) | (2,26) | 537.600 |
| ADMG | Polychem Indonesia Tbk | 89 | (2) | (2,20) | 135.100 |
| BOLT | Garuda Metalindo Tbk. | 1.125 | (25) | (2,17) | 12.195.600 |
| ITMG | Indo Tambangraya Megah Tbk. | 5.700 | (125) | (2,15) | 1.132.900 |
| PNLF | Panin Financial Tbk. | 190 | (4) | (2,06) | 21.519.500 |
| GJTL | Gajah Tunggal Tbk. | 489 | (10) | (2,00) | 1.552.600 |
| TRIM | Trimegah Securities Tbk. | 50 | (1) | (1,96) | 10.500 |
| TBLA | Tunas Baru Lampung Tbk. | 510 | (10) | (1,92) | 10.100 |
| WEHA | WEHA Transportasi Indonesia Tbk. | 154 | (3) | (1,91) | 964.400 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.080 | (40) | (1,89) | 21.375.200 |
| ISAT | Indosat Tbk. | 5.200 | (100) | (1,89) | 207.900 |
| BKSL | Sentul City Tbk. | 53 | (1) | (1,85) | 21.169.500 |
| LMPI | Langgeng Makmur Industri Tbk. | 106 | (2) | (1,85) | 94.900 |
| PNBN | Bank Pan Indonesia Tbk | 800 | (15) | (1,84) | 190.200 |
| INDY | Indika Energy Tbk. | 110 | (2) | (1,79) | 1.621.800 |
| INCO | Vale Indonesia Tbk. | 1.380 | (25) | (1,78) | 7.598.200 |
| KREN | Kresna Graha Investama Tbk. | 2.215 | (40) | (1,77) | 2.523.600 |
| MGNA | Magna Finance Tbk. | 57 | (1) | (1,72) | 200 |
| LMSH | Lionmesh Prima Tbk. | 570 | (10) | (1,72) | 1.200 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.185 | (20) | (1,66) | 283.700 |
| TOTL | Total Bangun Persada Tbk. | 595 | (10) | (1,65) | 2.472.100 |
| ADRO | Adaro Energy Tbk. | 477 | (8) | (1,65) | 23.373.700 |
| BABP | Bank MNC Internasional Tbk. | 60 | (1) | (1,64) | 2.149.300 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 303 | (5) | (1,62) | 10.742.000 |
| SSTM | Sunson Textile Manufacture Tbk | 61 | (1) | (1,61) | 29.600 |
| MKNT | Mitra Komunikasi Nusantara Tbk. | 428 | (7) | (1,61) | 1.000 |
| GREN | Evergreen Invesco Tbk. | 124 | (2) | (1,59) | 488.600 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.260 | (20) | (1,56) | 5.375.100 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.265 | (20) | (1,56) | 12.877.000 |
| BUDI | Budi Starch & Sweetener Tbk. | 64 | (1) | (1,54) | 3.800 |
| MAIN | Malindo Feedmill Tbk. | 1.300 | (20) | (1,52) | 1.500.300 |
| ASRI | Alam Sutera Realty Tbk. | 327 | (5) | (1,51) | 15.069.400 |
| SMCB | Holcim Indonesia Tbk. | 985 | (15) | (1,50) | 292.400 |
| WIKA | Wijaya Karya (Persero) Tbk. | 2.635 | (40) | (1,50) | 9.757.100 |
| IDPR | Indonesia Pondasi Raya Tbk. | 1.375 | (20) | (1,43) | 2.769.200 |
| SDPC | Millennium Pharmacon International | 69 | (1) | (1,43) | 11.300 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.380 | (20) | (1,43) | 4.886.200 |
| BMRI | Bank Mandiri (Persero) Tbk. | 8.625 | (125) | (1,43) | 19.642.200 |
| KOPI | Mitra Energi Persada Tbk. | 695 | (10) | (1,42) | 63.300 |
| INDF | Indofood Sukses Makmur Tbk. | 4.890 | (70) | (1,41) | 5.946.300 |
| ARNA | Arwana Citramulia Tbk. | 420 | (6) | (1,41) | 5.875.200 |
| ERAA | Erajaya Swasembada Tbk. | 491 | (7) | (1,41) | 1.275.600 |
| ESSA | Surya Esa Perkasa Tbk. | 1.775 | (25) | (1,39) | 203.400 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 10.675 | (150) | (1,39) | 29.231.600 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.540 | (20) | (1,28) | 11.500 |
| PANR | Panorama Sentrawisata Tbk. | 469 | (6) | (1,26) | 2.897.200 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 79 | (1) | (1,25) | 3.500 |
| ALTO | Tri Banyan Tirta Tbk. | 325 | (4) | (1,22) | 147.200 |
| PPRO | PP Properti Tbk. | 168 | (2) | (1,18) | 27.566.400 |
| MFIN | Mandala Multifinance Tbk. | 840 | (10) | (1,18) | 1.600 |
| CTRA | Ciputra Development Tbk. | 1.280 | (15) | (1,16) | 3.501.200 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 436 | (5) | (1,13) | 1.346.600 |
| TOTO | Surya Toto Indonesia Tbk. | 6.975 | (75) | (1,06) | 516.500 |
| VICO | Victoria Investama Tbk. | 97 | (1) | (1,02) | 300 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 197 | (2) | (1,01) | 54.400 |
| NIRO | Nirvana Development Tbk. | 99 | (1) | (1,00) | 34.451.900 |
| IMAS | Indomobil Sukses Internasional Tbk. | 1.980 | (20) | (1,00) | 43.200 |
| MTLA | Metropolitan Land Tbk. | 205 | (2) | (0,97) | 41.700 |
| ASSA | Adi Sarana Armada Tbk. | 104 | (1) | (0,95) | 1.900 |
| ABMM | ABM Investama Tbk. | 2.600 | (25) | (0,95) | 2.100 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 525 | (5) | (0,94) | 4.858.900 |
| TARA | Sitara Propertindo Tbk. | 540 | (5) | (0,92) | 41.873.800 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 218 | (2) | (0,91) | 1.362.800 |
| BNGA | Bank CIMB Niaga Tbk. | 550 | (5) | (0,90) | 10.000 |
| KRAH | Grand Kartech Tbk. | 2.200 | (20) | (0,90) | 65.300 |
| BRPT | Barito Pacific Tbk. | 120 | (1) | (0,83) | 424.400 |
| PBRX | Pan Brothers Tbk. | 480 | (4) | (0,83) | 12.327.200 |
| PTPP | PP (Persero) Tbk. | 3.645 | (30) | (0,82) | 3.014.200 |
| MYRX | Hanson International Tbk. | 610 | (5) | (0,81) | 200.354.400 |
| APIC | Pacific Strategic Financial Tbk. | 620 | (5) | (0,80) | 2.366.500 |
| WIIM | Wismilak Inti Makmur Tbk. | 378 | (3) | (0,79) | 8.800 |
| CLPI | Colorpak Indonesia Tbk. | 635 | (5) | (0,78) | 50.100 |
| PSAB | J Resources Asia Pasifik Tbk. | 1.280 | (10) | (0,78) | 267.200 |
| HOTL | Saraswati Griya Lestari Tbk. | 133 | (1) | (0,75) | 394.900 |
| HRUM | Harum Energy Tbk. | 675 | (5) | (0,74) | 222.100 |
| ATIC | Anabatic Technologies Tbk. | 680 | (5) | (0,73) | 2.475.300 |
| ALDO | Alkindo Naratama Tbk. | 690 | (5) | (0,72) | 65.000 |
| BJBR | Bank Pembangunan Daerah Jawa Barat dan | 710 | (5) | (0,70) | 2.239.300 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 286 | (2) | (0,69) | 9.958.600 |
| BRNA | Berlina Tbk. | 715 | (5) | (0,69) | 145.000 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.930 | (20) | (0,68) | 83.862.900 |
| APLN | Agung Podomoro Land Tbk. | 303 | (2) | (0,66) | 16.492.000 |
| LINK | Link Net Tbk. | 3.150 | (20) | (0,63) | 1.261.800 |
| MMLP | Mega Manunggal Property Tbk. | 815 | (5) | (0,61) | 22.120.300 |
| AALI | Astra Agro Lestari Tbk. | 16.475 | (100) | (0,60) | 577.300 |
| AUTO | Astra Otoparts Tbk. | 1.650 | (10) | (0,60) | 3.300 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 870 | (5) | (0,57) | 56.900 |
| BACA | Bank Capital Indonesia Tbk. | 183 | (1) | (0,54) | 4.502.300 |
| FASW | Fajar Surya Wisesa Tbk. | 1.070 | (5) | (0,47) | 130.000 |
| VIVA | Visi Media Asia Tbk. | 227 | (1) | (0,44) | 5.745.300 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.415 | (10) | (0,41) | 150.300 |
| MSKY | MNC Sky Vision Tbk. | 1.345 | (5) | (0,37) | 38.000 |
| ARTA | Arthavest Tbk | 272 | (1) | (0,37) | 20.900 |
| MCOR | Bank Windu Kentjana International Tbk. | 300 | (1) | (0,33) | 2.213.200 |
| TRIS | Trisula International Tbk. | 300 | (1) | (0,33) | 5.162.700 |
| PLAS | Polaris Investama Tbk | 1.530 | (5) | (0,33) | 22.736.600 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 3.440 | (10) | (0,29) | 15.800 |
| INDS | Indospring Tbk. | 345 | (1) | (0,29) | 827.900 |
| IIKP | Inti Agri Resources Tbk | 1.790 | (5) | (0,28) | 2.000 |
| IMPC | Impack Pratama Industri Tbk. | 9.000 | (25) | (0,28) | 183.000 |
| SRIL | Sri Rejeki Isman Tbk. | 381 | (1) | (0,26) | 40.033.200 |
| BSIM | Bank Sinarmas Tbk. | 389 | (1) | (0,26) | 10.300 |
| TOWR | Sarana Menara Nusantara Tbk. | 4.315 | (10) | (0,23) | 40.100 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 442 | (1) | (0,23) | 355.900 |
| SHID | Hotel Sahid Jaya International Tbk. | 484 | (1) | (0,21) | 1.523.400 |
| SCMA | Surya Citra Media Tbk. | 2.985 | (5) | (0,17) | 4.771.600 |
