Iklan
TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Selasa, 18 Agustus 2015, Indeks Harga Saham Gabungan ditutup turun 1,63 persen (74,91 poin) di level 4.510,48. Demikian pula dengan indeks 45 saham likuid (LQ 45) turun 1,75 persen (13,55 poin) di level 762,9. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| BRAM | Indo Kordsa Tbk. | 2.800 | (790) | (22,01) | 100 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 205 | (45) | (18,00) | 8.266.200 |
| RANC | Supra Boga Lestari Tbk. | 305 | (39) | (11,34) | 1.000 |
| SRIL | Sri Rejeki Isman Tbk. | 338 | (42) | (11,05) | 279.670.000 |
| BVIC | Bank Victoria International Tbk. | 97 | (12) | (11,01) | 350.800 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 65 | (8) | (10,96) | 330.200 |
| INDX | Tanah Laut Tbk | 310 | (38) | (10,92) | 1.219.600 |
| SPMA | Suparma Tbk. | 139 | (17) | (10,90) | 317.500 |
| BDMN | Bank Danamon Indonesia Tbk. | 3.150 | (385) | (10,89) | 2.199.900 |
| SDPC | Millennium Pharmacon International | 75 | (9) | (10,71) | 5.000 |
| MDRN | Modern Internasional Tbk. | 240 | (25) | (9,43) | 2.310.000 |
| SSTM | Sunson Textile Manufacture Tbk | 54 | (5) | (8,47) | 55.400 |
| SDMU | Sidomulyo Selaras Tbk. | 220 | (20) | (8,33) | 100 |
| ADMG | Polychem Indonesia Tbk | 91 | (8) | (8,08) | 469.100 |
| CNKO | Exploitasi Energi Indonesia Tbk. | 58 | (5) | (7,94) | 1.519.600 |
| PALM | Provident Agro Tbk. | 600 | (50) | (7,69) | 203.000 |
| DMAS | Puradelta Lestari Tbk. | 174 | (14) | (7,45) | 34.538.200 |
| TBLA | Tunas Baru Lampung Tbk. | 453 | (36) | (7,36) | 8.500 |
| PBRX | Pan Brothers Tbk. | 491 | (39) | (7,36) | 10.717.700 |
| BNII | Bank Internasional Indonesia Tbk. | 165 | (13) | (7,30) | 282.800 |
| ASRI | Alam Sutera Realty Tbk. | 408 | (32) | (7,27) | 105.378.800 |
| BISI | BISI International Tbk. | 1.070 | (80) | (6,96) | 831.500 |
| BALI | Bali Towerindo Sentra Tbk. | 700 | (50) | (6,67) | 113.300 |
| KKGI | Resource Alam Indonesia Tbk. | 710 | (50) | (6,58) | 23.500 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 365 | (25) | (6,41) | 8.774.600 |
| MNCN | Media Nusantara Citra Tbk. | 1.910 | (130) | (6,37) | 7.179.600 |
| BBRM | Pelayaran Nasional Bina Buana Raya | 74 | (5) | (6,33) | 75.600 |
| TPMA | Trans Power Marine Tbk. | 310 | (20) | (6,06) | 100 |
| BIPI | Benakat Integra Tbk. | 78 | (5) | (6,02) | 86.266.900 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 157 | (10) | (5,99) | 3.816.000 |
| ASSA | Adi Sarana Armada Tbk. | 110 | (7) | (5,98) | 2.197.300 |
| BHIT | MNC Investama Tbk. | 270 | (17) | (5,92) | 10.507.300 |
| SMGR | Semen Indonesia (Persero) Tbk. | 8.225 | (500) | (5,73) | 4.821.500 |
| MASA | Multistrada Arah Sarana Tbk. | 250 | (15) | (5,66) | 5.000 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.085 | (65) | (5,65) | 2.088.200 |
| AUTO | Astra Otoparts Tbk. | 1.600 | (95) | (5,60) | 504.100 |
| CTRA | Ciputra Development Tbk. | 1.015 | (60) | (5,58) | 7.663.800 |
| MPPA | Matahari Putra Prima Tbk. | 2.495 | (145) | (5,49) | 3.840.100 |
| ERAA | Erajaya Swasembada Tbk. | 444 | (25) | (5,33) | 10.634.600 |
| ELSA | Elnusa Tbk. | 323 | (18) | (5,28) | 37.481.800 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.340 | (235) | (5,14) | 58.226.500 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.695 | (90) | (5,04) | 2.617.400 |
| MEDC | Medco Energi International Tbk | 2.090 | (110) | (5,00) | 1.081.600 |
| MAPI | Mitra Adiperkasa Tbk. | 4.370 | (230) | (5,00) | 672.400 |
| AALI | Astra Agro Lestari Tbk. | 18.175 | (950) | (4,97) | 908.100 |
| DOID | Delta Dunia Makmur Tbk. | 60 | (3) | (4,76) | 11.473.900 |
| WICO | Wicaksana Overseas International Tbk. | 60 | (3) | (4,76) | 701.800 |
| KAEF | Kimia Farma Tbk. | 800 | (40) | (4,76) | 2.521.100 |
| LINK | Link Net Tbk. | 5.050 | (250) | (4,72) | 2.534.000 |
| INCO | Vale Indonesia Tbk. | 1.740 | (85) | (4,66) | 5.051.200 |
| ENRG | Energi Mega Persada Tbk. | 62 | (3) | (4,62) | 125.903.400 |
| SMRA | Summarecon Agung Tbk. | 1.590 | (75) | (4,50) | 20.341.100 |
| INTP | Indocement Tunggal Prakarsa Tbk. | 18.100 | (850) | (4,49) | 1.781.800 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.065 | (50) | (4,48) | 13.821.800 |
| MDLN | Modernland Realty Ltd. Tbk | 428 | (20) | (4,46) | 2.676.200 |
| JIHD | Jakarta International Hotels & | 645 | (30) | (4,44) | 13.600 |
| LPCK | Lippo Cikarang Tbk | 7.525 | (350) | (4,44) | 612.900 |
| CTRP | Ciputra Property Tbk. | 460 | (21) | (4,37) | 590.600 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.105 | (95) | (4,32) | 5.897.300 |
| STAR | Star Petrochem Tbk. | 67 | (3) | (4,29) | 397.200 |
| DSNG | Dharma Satya Nusantara Tbk. | 2.825 | (125) | (4,24) | 692.500 |
| CTTH | Citatah Tbk. | 68 | (3) | (4,23) | 10.100 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 9.800 | (425) | (4,16) | 23.431.100 |
| PRAS | Prima Alloy Steel Universal Tbk. | 141 | (6) | (4,08) | 74.500 |
| GWSA | Greenwood Sejahtera Tbk. | 118 | (5) | (4,07) | 135.900 |
| MRAT | Mustika Ratu Tbk. | 215 | (9) | (4,02) | 20.000 |
| VRNA | Verena Multi Finance Tbk. | 168 | (7) | (4,00) | 373.500 |
| AMFG | Asahimas Flat Glass Tbk. | 6.050 | (250) | (3,97) | 89.100 |
| BULL | Buana Listya Tama Tbk. | 73 | (3) | (3,95) | 109.000 |
| ASII | Astra International Tbk. | 6.175 | (250) | (3,89) | 29.064.600 |
| ATIC | Anabatic Technologies Tbk. | 525 | (20) | (3,67) | 4.464.300 |
| BNGA | Bank CIMB Niaga Tbk. | 545 | (20) | (3,54) | 405.300 |
| CKRA | Cakra Mineral Tbk. | 137 | (5) | (3,52) | 1.125.800 |
| KARW | ICTSI Jasa Prima Tbk. | 357 | (13) | (3,51) | 21.300 |
| WINS | Wintermar Offshore Marine Tbk. | 195 | (7) | (3,47) | 89.800 |
| CLPI | Colorpak Indonesia Tbk. | 560 | (20) | (3,45) | 7.600 |
| CPIN | Charoen Pokphand Indonesia Tbk | 1.970 | (70) | (3,43) | 3.814.800 |
| KBLI | KMI Wire & Cable Tbk. | 116 | (4) | (3,33) | 236.600 |
| MBTO | Martina Berto Tbk. | 145 | (5) | (3,33) | 500 |
| INAI | Indal Aluminium Industry Tbk. | 353 | (12) | (3,29) | 100 |
| PWON | Pakuwon Jati Tbk. | 358 | (12) | (3,24) | 83.044.500 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 600 | (20) | (3,23) | 52.300 |
| MAIN | Malindo Feedmill Tbk. | 1.200 | (40) | (3,23) | 705.100 |
| ASRM | Asuransi Ramayana Tbk. | 2.100 | (70) | (3,23) | 300 |
| HOME | Hotel Mandarine Regency Tbk. | 213 | (7) | (3,18) | 9.151.800 |
| SMCB | Holcim Indonesia Tbk. | 1.065 | (35) | (3,18) | 290.800 |
| HEXA | Hexindo Adiperkasa Tbk. | 1.695 | (55) | (3,14) | 85.700 |
| UNTR | United Tractors Tbk. | 19.100 | (600) | (3,05) | 2.713.400 |
| KRAS | Krakatau Steel (Persero) Tbk. | 325 | (10) | (2,99) | 2.365.300 |
| SMBR | Semen Baturaja (Persero) Tbk. | 300 | (9) | (2,91) | 12.729.900 |
| ANTM | Aneka Tambang (Persero) Tbk. | 515 | (15) | (2,83) | 8.116.600 |
| WTON | Wijaya Karya Beton Tbk. | 1.030 | (30) | (2,83) | 13.182.400 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 69 | (2) | (2,82) | 947.700 |
| SSIA | Surya Semesta Internusa Tbk. | 690 | (20) | (2,82) | 3.002.200 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 865 | (25) | (2,81) | 493.700 |
| SMDR | Samudera Indonesia Tbk. | 5.350 | (150) | (2,73) | 1.500 |
| INPC | Bank Artha Graha Internasional Tbk. | 73 | (2) | (2,67) | 258.300 |
| ADRO | Adaro Energy Tbk. | 487 | (13) | (2,60) | 39.256.100 |
| LEAD | Logindo Samudramakmur Tbk. | 150 | (4) | (2,60) | 1.568.900 |
| HRUM | Harum Energy Tbk. | 940 | (25) | (2,59) | 265.100 |
| TINS | Timah (Persero) Tbk. | 565 | (15) | (2,59) | 3.503.700 |
| BKSL | Sentul City Tbk. | 77 | (2) | (2,53) | 15.981.600 |
| GJTL | Gajah Tunggal Tbk. | 585 | (15) | (2,50) | 1.336.300 |
| TOTL | Total Bangun Persada Tbk. | 780 | (20) | (2,50) | 994.600 |
| INDS | Indospring Tbk. | 600 | (15) | (2,44) | 68.700 |
| ISAT | Indosat Tbk. | 4.100 | (100) | (2,38) | 49.100 |
| BSDE | Bumi Serpong Damai Tbk. | 1.650 | (40) | (2,37) | 6.103.600 |
| FMII | Fortune Mate Indonesia Tbk | 420 | (10) | (2,33) | 20.100 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 464 | (11) | (2,32) | 2.649.200 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 1.905 | (45) | (2,31) | 400 |
| TAXI | Express Transindo Utama Tbk. | 850 | (20) | (2,30) | 1.534.700 |
| LRNA | Eka Sari Lorena Transport Tbk. | 132 | (3) | (2,22) | 14.800 |
| BMRI | Bank Mandiri (Persero) Tbk. | 8.800 | (200) | (2,22) | 20.811.000 |
| NIRO | Nirvana Development Tbk. | 180 | (4) | (2,17) | 2.529.000 |
| TBIG | Tower Bersama Infrastructure Tbk. | 6.950 | (150) | (2,11) | 4.858.100 |
| TMPO | Tempo Intimedia Tbk. | 93 | (2) | (2,11) | 8.500 |
| LAMI | Lamicitra Nusantara Tbk. | 280 | (6) | (2,10) | 15.000 |
| BWPT | Eagle High Plantations Tbk. | 328 | (7) | (2,09) | 26.556.400 |
| BBCA | Bank Central Asia Tbk. | 12.975 | (275) | (2,08) | 20.440.900 |
| BJBR | Bank Pembangunan Daerah Jawa Barat dan | 735 | (15) | (2,00) | 2.475.600 |
| WIKA | Wijaya Karya (Persero) Tbk. | 2.705 | (55) | (1,99) | 20.600.200 |
| KREN | Kresna Graha Sekurindo Tbk. | 995 | (20) | (1,97) | 14.084.500 |
| BAPA | Bekasi Asri Pemula Tbk. | 50 | (1) | (1,96) | 15.400 |
| SOCI | Soechi Lines Tbk. | 500 | (10) | (1,96) | 633.100 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 405 | (8) | (1,94) | 7.526.100 |
| TMAS | Pelayaran Tempuran Emas Tbk. | 1.525 | (30) | (1,93) | 322.200 |
| FREN | Smartfren Telecom Tbk. | 51 | (1) | (1,92) | 6.268.100 |
| WIIM | Wismilak Inti Makmur Tbk. | 466 | (9) | (1,89) | 1.906.300 |
| INTA | Intraco Penta Tbk. | 262 | (5) | (1,87) | 15.000 |
| MLBI | Multi Bintang Indonesia Tbk. | 6.550 | (125) | (1,87) | 5.800 |
| PNBN | Bank Pan Indonesia Tbk | 1.050 | (20) | (1,87) | 3.763.900 |
| VIVA | Visi Media Asia Tbk. | 424 | (8) | (1,85) | 3.963.800 |
| META | Nusantara Infrastructure Tbk. | 171 | (3) | (1,72) | 97.735.200 |
| INDF | Indofood Sukses Makmur Tbk. | 5.825 | (100) | (1,69) | 4.555.300 |
| WSKT | Waskita Karya (Persero) Tbk. | 1.765 | (30) | (1,67) | 7.045.500 |
| NRCA | Nusa Raya Cipta Tbk. | 885 | (15) | (1,67) | 497.600 |
| DSFI | Dharma Samudera Fishing Industries | 178 | (3) | (1,66) | 28.389.400 |
| INAF | Indofarma Tbk. | 178 | (3) | (1,66) | 196.800 |
| BIKA | Binakarya Jaya Abadi Tbk. | 1.800 | (30) | (1,64) | 2.665.100 |
| PSAB | J Resources Asia Pasifik Tbk. | 605 | (10) | (1,63) | 210.800 |
| PYFA | Pyridam Farma Tbk | 124 | (2) | (1,59) | 1.900 |
| ITMG | Indo Tambangraya Megah Tbk. | 9.350 | (150) | (1,58) | 1.800.400 |
| NIKL | Pelat Timah Nusantara Tbk. | 63 | (1) | (1,56) | 124.200 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 630 | (10) | (1,56) | 3.303.000 |
| BRNA | Berlina Tbk. | 635 | (10) | (1,55) | 268.000 |
| COWL | Cowell Development Tbk. | 635 | (10) | (1,55) | 3.283.400 |
| RAJA | Rukun Raharja Tbk. | 960 | (15) | (1,54) | 347.900 |
| MICE | Multi Indocitra Tbk. | 325 | (5) | (1,52) | 3.400 |
| SGRO | Sampoerna Agro Tbk. | 1.640 | (25) | (1,50) | 1.811.300 |
| RALS | Ramayana Lestari Sentosa Tbk. | 660 | (10) | (1,49) | 3.485.200 |
| GREN | Evergreen Invesco Tbk. | 139 | (2) | (1,42) | 3.350.600 |
| LPKR | Lippo Karawaci Tbk. | 1.060 | (15) | (1,40) | 55.618.800 |
| IIKP | Inti Agri Resources Tbk | 1.085 | (15) | (1,36) | 254.000 |
| RUIS | Radiant Utama Interinsco Tbk. | 221 | (3) | (1,34) | 970.900 |
| PLAS | Polaris Investama Tbk | 1.480 | (20) | (1,33) | 21.379.100 |
| AKRA | AKR Corporindo Tbk. | 5.550 | (75) | (1,33) | 6.432.800 |
| SIMA | Siwani Makmur Tbk | 152 | (2) | (1,30) | 23.627.700 |
| DYAN | Dyandra Media International Tbk. | 77 | (1) | (1,28) | 1.074.500 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 310 | (4) | (1,27) | 8.120.700 |
| TOWR | Sarana Menara Nusantara Tbk. | 3.940 | (50) | (1,25) | 400 |
| MIDI | Midi Utama Indonesia Tbk. | 790 | (10) | (1,25) | 180.100 |
| IMAS | Indomobil Sukses Internasional Tbk. | 3.260 | (40) | (1,21) | 85.400 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 83 | (1) | (1,19) | 37.900 |
| MMLP | Mega Manunggal Property Tbk. | 830 | (10) | (1,19) | 17.700 |
| MLPL | Multipolar Tbk. | 499 | (6) | (1,19) | 1.921.800 |
| PPRO | PP Properti Tbk. | 167 | (2) | (1,18) | 9.914.200 |
| BBYB | Bank Yudha Bhakti Tbk. | 84 | (1) | (1,18) | 236.500 |
| PTPP | PP (Persero) Tbk. | 3.800 | (45) | (1,17) | 3.265.900 |
| ACST | Acset Indonusa Tbk. | 4.225 | (50) | (1,17) | 305.700 |
| BMTR | Global Mediacom Tbk. | 1.275 | (15) | (1,16) | 5.489.500 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 2.175 | (25) | (1,14) | 600 |
| PNLF | Panin Financial Tbk. | 269 | (3) | (1,10) | 12.950.200 |
| ASGR | Astra Graphia Tbk. | 1.795 | (20) | (1,10) | 618.500 |
| TELE | Tiphone Mobile Indonesia Tbk. | 905 | (10) | (1,09) | 5.203.200 |
| FPNI | Lotte Chemical Titan Tbk. | 94 | (1) | (1,05) | 2.500 |
| BACA | Bank Capital Indonesia Tbk. | 193 | (2) | (1,03) | 3.840.900 |
| DAJK | Dwi Aneka Jaya Kemasindo Tbk. | 495 | (5) | (1,00) | 28.212.900 |
| ARNA | Arwana Citramulia Tbk. | 500 | (5) | (0,99) | 1.620.500 |
| WEHA | Panorama Transportasi Tbk | 205 | (2) | (0,97) | 1.326.900 |
| EKAD | Ekadharma International Tbk. | 414 | (4) | (0,96) | 50.100 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 530 | (5) | (0,93) | 29.700 |
| SMDM | Suryamas Dutamakmur Tbk. | 110 | (1) | (0,90) | 9.800 |
| APIC | Pacific Strategic Financial Tbk. | 565 | (5) | (0,88) | 14.184.100 |
| HMSP | H.M. Sampoerna Tbk. | 80.000 | (700) | (0,87) | 4.800 |
| NIPS | Nipress Tbk. | 476 | (4) | (0,83) | 805.000 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.450 | (20) | (0,81) | 208.900 |
| BBHI | Bank Harda Internasional Tbk. | 124 | (1) | (0,80) | 2.182.700 |
| BSWD | Bank Of India Indonesia Tbk. | 3.720 | (30) | (0,80) | 1.400 |
| TURI | Tunas Ridean Tbk. | 625 | (5) | (0,79) | 813.400 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 380 | (3) | (0,78) | 719.000 |
| PNBS | Bank Panin Syariah Tbk. | 257 | (2) | (0,77) | 115.000 |
| MYOR | Mayora Indah Tbk. | 26.000 | (200) | (0,76) | 216.900 |
| ALDO | Alkindo Naratama Tbk. | 685 | (5) | (0,72) | 154.600 |
| SCCO | Supreme Cable Manufacturing & Commerce | 3.675 | (25) | (0,68) | 10.000 |
| BCIP | Bumi Citra Permai Tbk. | 800 | (5) | (0,62) | 13.309.100 |
| MSKY | MNC Sky Vision Tbk. | 1.600 | (10) | (0,62) | 10.100 |
| PANR | Panorama Sentrawisata Tbk. | 491 | (3) | (0,61) | 3.427.400 |
| KOPI | Mitra Energi Persada Tbk. | 820 | (5) | (0,61) | 116.000 |
| SIAP | Sekawan Intipratama Tbk | 185 | (1) | (0,54) | 487.984.500 |
| BRPT | Barito Pacific Tbk. | 199 | (1) | (0,50) | 137.200 |
| KRAH | Grand Kartech Tbk. | 2.075 | (10) | (0,48) | 1.327.100 |
| UNVR | Unilever Indonesia Tbk. | 36.625 | (175) | (0,48) | 1.946.200 |
| JSMR | Jasa Marga (Persero) Tbk. | 5.475 | (25) | (0,45) | 3.980.100 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.140 | (5) | (0,44) | 7.270.100 |
| KIJA | Kawasan Industri Jababeka Tbk. | 241 | (1) | (0,41) | 8.844.100 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 258 | (1) | (0,39) | 7.200 |
| INDY | Indika Energy Tbk. | 259 | (1) | (0,38) | 263.700 |
| MIKA | Mitra Keluarga Karyasehat Tbk. | 26.500 | (100) | (0,38) | 1.794.500 |
| IGAR | Champion Pacific Indonesia Tbk. | 274 | (1) | (0,36) | 32.300 |
| FASW | Fajar Surya Wisesa Tbk. | 1.465 | (5) | (0,34) | 144.000 |
| BIRD | Blue Bird Tbk. | 7.500 | (25) | (0,33) | 800 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 3.375 | (10) | (0,30) | 13.946.800 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.825 | (5) | (0,27) | 1.510.100 |
| TSPC | Tempo Scan Pacific Tbk. | 1.845 | (5) | (0,27) | 325.100 |
| SHID | Hotel Sahid Jaya International Tbk. | 422 | (1) | (0,24) | 101.300 |
| TMPI | Sigmagold Inti Perkasa Tbk. | 448 | (1) | (0,22) | 45.839.800 |
| SIMP | Salim Ivomas Pratama Tbk. | 469 | (1) | (0,21) | 2.127.600 |
| SCMA | Surya Citra Media Tbk. | 2.745 | (5) | (0,18) | 7.972.900 |
| MDIA | Intermedia Capital Tbk. | 2.945 | (5) | (0,17) | 100 |
| ABMM | ABM Investama Tbk. | 2.970 | (5) | (0,17) | 100 |
Iklan
