Ini Daftar Emiten Yang Sahamnya Anjlok Hari Ini  

Oleh :
  • Font:
  • Ukuran Font: - +
  • Ilustrasi bursa efek dan kurs Rupiah. Getty Images

    Ilustrasi bursa efek dan kurs Rupiah. Getty Images

    TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 24 Agustus 2015, Indeks Harga Saham Gabungan ditutup turun tajam 3,97 persen (172,22 poin) di level 4.163,73. Demikian pula dengan indeks 45 saham likuid (LQ 45) turun 4,82 persen (35,02 poin) di level 692,21. Berikut ini saham-saham yang turun:




















































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































     Kode  EmitenHarga(+/-)(%)Volume
    SOBISorini Agro Asia Corporindo Tbk.2.025 (675)(25,00)62.500
    ASRMAsuransi Ramayana Tbk.1.600 (500)(23,81)1.900
    GOLLGolden Plantation Tbk.71 (19)(21,11)380.200
    CENTCentratama Telekomunikasi Indonesia150 (39)(20,63)900.100
    TMPOTempo Intimedia Tbk.67 (17)(20,24)904.000
    JPRSJaya Pari Steel Tbk157 (30)(16,04)94.000
    CPINCharoen Pokphand Indonesia Tbk1.420 (260)(15,48)15.984.900
    LPLIStar Pacific Tbk400 (73)(15,43)427.500
    TPMATrans Power Marine Tbk.196 (34)(14,78)63.400
    STARStar  Petrochem Tbk.60 (10)(14,29)1.264.100
    NRCANusa Raya Cipta Tbk.660 (110)(14,29)4.886.000
    RALSRamayana Lestari Sentosa Tbk.515 (85)(14,17)5.625.600
    INAFIndofarma Tbk.131 (21)(13,82)2.156.500
    BWPTEagle High Plantations Tbk.240 (37)(13,36)58.240.200
    MEDCMedco Energi International Tbk1.475 (225)(13,24)796.800
    BKSLSentul City Tbk.60 (9)(13,04)66.635.000
    KKGIResource Alam Indonesia Tbk.600 (90)(13,04)268.000
    JPFAJapfa Comfeed Indonesia Tbk.314 (47)(13,02)3.591.900
    INDRIndo-Rama Synthetics Tbk.715 (105)(12,80)10.000
    HEXAHexindo Adiperkasa Tbk.1.315 (190)(12,62)123.300
    CTRSCiputra Surya Tbk.2.100 (300)(12,50)153.900
    TOTLTotal Bangun Persada Tbk.615 (85)(12,14)3.172.500
    INDYIndika Energy Tbk.210 (29)(12,13)1.281.200
    ELSAElnusa Tbk.248 (34)(12,06)24.623.800
    POLYAsia Pacific Fibers Tbk67 (9)(11,84)9.513.000
    MDLNModernland Realty Ltd. Tbk351 (47)(11,81)14.239.100
    KIJAKawasan Industri Jababeka Tbk.194 (25)(11,42)38.575.200
    DGIKNusa Konstruksi Enjiniring Tbk.70 (9)(11,39)2.839.000
    RANCSupra Boga Lestari Tbk.280 (36)(11,39)1.000
    NIRONirvana Development Tbk.135 (17)(11,18)2.777.100
    CEKAWilmar Cahaya Indonesia Tbk.565 (70)(11,02)9.900
    WTONWijaya Karya Beton Tbk.855 (105)(10,94)28.582.500
    PKPKPerdana Karya Perkasa Tbk50 (6)(10,71)1.517.200
    ISSPSteel Pipe Industry of Indonesia Tbk.126 (15)(10,64)4.946.000
    INCIIntanwijaya Internasional Tbk300 (35)(10,45)173.200
    DMASPuradelta Lestari Tbk.155 (18)(10,40)23.300.100
    ARTIRatu Prabu Energi Tbk190 (22)(10,38)20.874.000
    BEKSBank Pundi Indonesia Tbk.52 (6)(10,34)523.000
    INCOVale Indonesia Tbk.1.310 (150)(10,27)8.186.500
    DOIDDelta Dunia Makmur Tbk.53 (6)(10,17)24.585.000
    ENRGEnergi Mega Persada Tbk.53 (6)(10,17)194.382.700
    BIPPBhuwanatala Indah Permai Tbk.80 (9)(10,11)530.400
    SIMPSalim Ivomas Pratama Tbk.409 (46)(10,11)6.158.000
    BULLBuana Listya Tama Tbk.63 (7)(10,00)251.000
    DSFIDharma Samudera Fishing Industries144 (16)(10,00)15.064.400
    SMARSmart Tbk.4.500 (500)(10,00)1.300
    BDMNBank Danamon Indonesia Tbk.2.750 (305)(9,98)1.856.700
    ADHIAdhi Karya (Persero) Tbk.1.725 (190)(9,92)27.703.700
    PGASPerusahaan Gas Negara (Persero) Tbk.2.880 (315)(9,86)34.467.200
    BISIBISI International Tbk.920 (100)(9,80)1.905.700
    INPCBank Artha Graha Internasional Tbk.65 (7)(9,72)80.900
    SMGRSemen Indonesia (Persero) Tbk.7.200 (775)(9,72)13.114.900
    KBLIKMI Wire & Cable Tbk.103 (11)(9,65)418.900
    KDSIKedawung Setia Industrial Tbk.170 (18)(9,57)25.000
    PPROPP Properti Tbk.144 (15)(9,43)76.940.300
    IGARChampion Pacific Indonesia Tbk.240 (25)(9,43)96.100
    BSDEBumi Serpong Damai Tbk.1.395 (145)(9,42)41.262.500
    TMASPelayaran Tempuran Emas Tbk.1.400 (145)(9,39)796.300
    MPMXMitra Pinasthika Mustika Tbk.476 (49)(9,33)1.158.000
    RBMSRistia Bintang Mahkotasejati Tbk.69 (7)(9,21)50.900
    LRNAEka Sari Lorena Transport Tbk.110 (11)(9,09)267.200
    BBKPBank Bukopin Tbk.560 (55)(8,94)1.086.500
    BAJASaranacentral Bajatama Tbk.82 (8)(8,89)28.300
    CTRPCiputra Property Tbk.369 (36)(8,89)883.500
    TINSTimah (Persero) Tbk.515 (50)(8,85)9.209.300
    METANusantara Infrastructure Tbk.155 (15)(8,82)46.630.000
    SMRASummarecon Agung Tbk.1.450 (140)(8,81)33.518.000
    LEADLogindo Samudramakmur Tbk.137 (13)(8,67)3.663.100
    INDFIndofood Sukses Makmur Tbk.4.955 (470)(8,66)14.286.700
    SRAJSejahteraraya Anugrahjaya Tbk.170 (16)(8,60)77.900
    AHAPAsuransi Harta Aman Pratama Tbk.130 (12)(8,45)1.400
    LPCKLippo Cikarang Tbk6.500 (600)(8,45)624.900
    SMBRSemen Baturaja (Persero) Tbk.250 (23)(8,42)9.416.300
    PTSNSat Nusapersada Tbk66 (6)(8,33)9.700
    SMCBHolcim Indonesia Tbk.950 (85)(8,21)1.262.600
    UNTRUnited Tractors Tbk.17.100 (1.500)(8,06)3.372.900
    ARNAArwana Citramulia Tbk.457 (40)(8,05)2.438.400
    LAMILamicitra Nusantara Tbk.240 (21)(8,05)10.000
    INDXTanah Laut Tbk275 (24)(8,03)19.100
    MNCNMedia Nusantara Citra Tbk.1.605 (140)(8,02)25.556.900
    PNLFPanin Financial Tbk.241 (21)(8,02)22.394.600
    GGRMGudang Garam Tbk.41.450 (3.550)(7,89)1.685.900
    KAEFKimia Farma Tbk.645 (55)(7,86)6.035.500
    LTLSLautan Luas Tbk.645 (55)(7,86)583.400
    AALIAstra Agro Lestari Tbk.15.250 (1.300)(7,85)1.396.100
    DSNGDharma Satya Nusantara Tbk.2.350 (200)(7,84)629.100
    ADESAkasha Wira International Tbk.945 (80)(7,80)44.300
    RAJARukun Raharja Tbk.830 (70)(7,78)1.300.900
    TKIMPabrik Kertas Tjiwi Kimia Tbk.475 (40)(7,77)360.100
    GJTLGajah Tunggal Tbk.480 (40)(7,69)1.554.900
    MRATMustika Ratu Tbk.205 (17)(7,66)500
    INKPIndah Kiat Pulp & Paper Tbk.800 (65)(7,51)5.135.900
    GZCOGozco Plantations Tbk.74 (6)(7,50)7.051.700
    KOINKokoh Inti Arebama Tbk250 (20)(7,41)201.200
    BBTNBank Tabungan Negara (Persero) Tbk.945 (75)(7,35)35.534.800
    SMDRSamudera Indonesia  Tbk.4.495 (350)(7,22)22.300
    KRASKrakatau Steel (Persero) Tbk.322 (25)(7,20)9.174.900
    CTRACiputra Development Tbk.780 (60)(7,14)31.210.000
    ASRIAlam Sutera Realty Tbk.339 (26)(7,12)115.441.900
    ADMGPolychem Indonesia Tbk80 (6)(6,98)97.700
    GIAAGaruda Indonesia (Persero) Tbk.335 (25)(6,94)4.866.700
    ANTMAneka Tambang (Persero) Tbk.470 (35)(6,93)17.631.200
    TAXIExpress Transindo Utama Tbk.740 (55)(6,92)1.671.000
    SMMTGolden Eagle Energy Tbk.1.350 (100)(6,90)800
    AMFGAsahimas Flat Glass Tbk.5.550 (400)(6,72)77.600
    AUTOAstra Otoparts Tbk.1.400 (100)(6,67)17.500
    JSMRJasa Marga (Persero) Tbk.4.830 (345)(6,67)6.678.600
    WIKAWijaya Karya (Persero) Tbk.2.460 (175)(6,64)25.489.700
    WIIMWismilak Inti Makmur Tbk.410 (29)(6,61)4.179.800
    SILOSiloam International Hospitals Tbk.13.800 (975)(6,60)612.300
    HRUMHarum Energy Tbk.930 (65)(6,53)2.456.100
    BNLIBank Permata Tbk.1.225 (85)(6,49)170.800
    ASSAAdi Sarana Armada Tbk.101 (7)(6,48)1.440.700
    BRAMIndo Kordsa Tbk.2.900 (200)(6,45)200
    KBLVFirst Media Tbk.2.200 (150)(6,38)30.100
    BJBRBank Pembangunan Daerah Jawa Barat dan590 (40)(6,35)27.102.800
    RUISRadiant Utama Interinsco Tbk.209 (14)(6,28)1.160.600
    EKADEkadharma International Tbk.390 (26)(6,25)60.800
    LINKLink Net Tbk.4.690 (310)(6,20)695.000
    ASIIAstra International Tbk.5.675 (375)(6,20)50.622.200
    CMNPCitra Marga Nusaphala Persada Tbk.1.525 (100)(6,15)15.800
    INTPIndocement Tunggal Prakarsa Tbk.16.575 (1.075)(6,09)2.793.200
    MICEMulti Indocitra Tbk.295 (19)(6,05)1.040.000
    LSIPPP London Sumatra Indonesia Tbk.935 (60)(6,03)10.330.900
    GPRAPerdana Gapuraprima Tbk.250 (16)(6,02)302.000
    EMDEMegapolitan Developments Tbk.160 (10)(5,88)83.300
    SDMUSidomulyo Selaras Tbk.160 (10)(5,88)7.100
    FASWFajar Surya Wisesa Tbk.1.360 (85)(5,88)316.100
    WSKTWaskita Karya (Persero) Tbk.1.600 (100)(5,88)31.576.200
    BRPTBarito Pacific Tbk.177 (11)(5,85)50.400
    GSMFEquity Development Investment Tbk.98 (6)(5,77)200
    SMDMSuryamas Dutamakmur Tbk.98 (6)(5,77)3.000
    TRSTTrias Sentosa Tbk.200 (12)(5,66)2.100
    BUVABukit Uluwatu Villa Tbk.500 (30)(5,66)100
    PTROPetrosea Tbk.360 (21)(5,51)760.200
    TSPCTempo Scan Pacific Tbk.1.655 (95)(5,43)613.100
    BABPBank MNC Internasional Tbk.70 (4)(5,41)19.343.400
    SSMSSawit Sumbermas Sarana Tbk.1.760 (100)(5,38)41.649.600
    WICOWicaksana Overseas International Tbk.53 (3)(5,36)1.642.600
    PNBNBank Pan Indonesia Tbk975 (55)(5,34)3.583.000
    TURITunas Ridean Tbk.535 (30)(5,31)7.057.000
    GDSTGunawan Dianjaya Steel Tbk.54 (3)(5,26)108.600
    VOKSVoksel Electric Tbk.900 (50)(5,26)26.600
    BJTMBank Pembangunan Daerah Jawa Timur365 (20)(5,19)5.569.600
    WINSWintermar Offshore Marine Tbk.165 (9)(5,17)9.310.300
    DARTDuta Anggada Realty Tbk.660 (35)(5,04)1.200
    ECIIElectronic City Indonesia Tbk.950 (50)(5,00)1.600
    ROTINippon Indosari Corpindo Tbk.1.045 (55)(5,00)2.274.300
    ESSASurya Esa Perkasa Tbk.1.900 (100)(5,00)5.100
    MYRXHanson International Tbk.670 (35)(4,96)58.610.100
    SIAPSekawan Intipratama Tbk173 (9)(4,95)444.007.400
    AGROBank Rakyat Indonesia Agroniaga Tbk.77 (4)(4,94)151.500
    BBCABank Central Asia Tbk.11.300 (575)(4,84)34.618.800
    JIHDJakarta International Hotels &595 (30)(4,80)13.700
    MAPIMitra Adiperkasa Tbk.3.905 (195)(4,76)243.700
    PTPPPP (Persero) Tbk.3.290 (160)(4,64)18.064.100
    UNITNusantara Inti Corpora Tbk270 (13)(4,59)200
    UNVRUnilever Indonesia Tbk.34.000 (1.600)(4,49)3.731.500
    HMSPH.M. Sampoerna Tbk.74.500 (3.500)(4,49)11.400
    PTBATambang Batubara Bukit Asam (Persero)5.325 (250)(4,48)2.433.300
    BNGABank CIMB Niaga Tbk.452 (21)(4,44)194.500
    SRILSri Rejeki Isman Tbk.309 (14)(4,33)327.830.100
    AGRSBank Agris Tbk.89 (4)(4,30)24.400
    BIRDBlue Bird Tbk.6.750 (300)(4,26)160.700
    LPPFMatahari Department Store Tbk.14.900 (650)(4,18)6.426.200
    INDSIndospring Tbk.575 (25)(4,17)107.500
    SGROSampoerna Agro Tbk.1.500 (65)(4,15)1.426.200
    DYANDyandra Media International Tbk.70 (3)(4,11)8.082.000
    PSABJ Resources Asia Pasifik Tbk.585 (25)(4,10)415.700
    BBNIBank Negara Indonesia (Persero) Tbk.4.125 (175)(4,07)40.953.900
    BBHIBank Harda Internasional Tbk.120 (5)(4,00)4.365.400
    BESTBekasi Fajar Industrial Estate Tbk.289 (12)(3,99)14.162.900
    FRENSmartfren Telecom Tbk.50 (2)(3,85)5.464.000
    IATAIndonesia Transport & Infrastructure50 (2)(3,85)16.089.200
    BMRIBank Mandiri (Persero) Tbk.8.175 (325)(3,82)32.272.400
    MLPLMultipolar Tbk.464 (18)(3,73)26.410.600
    VIVAVisi Media Asia Tbk.414 (16)(3,72)4.520.600
    ITMGIndo Tambangraya Megah Tbk.8.425 (325)(3,71)920.500
    GWSAGreenwood Sejahtera Tbk.104 (4)(3,70)29.300
    NIPSNipress Tbk.443 (17)(3,70)2.271.900
    BBRIBank Rakyat Indonesia (Persero) Tbk.9.150 (350)(3,68)45.182.900
    SIPDSierad Produce Tbk.665 (25)(3,62)200
    MLBIMulti Bintang Indonesia Tbk.6.025 (225)(3,60)17.800
    PANSPanin Sekuritas Tbk.3.370 (125)(3,58)56.900
    SCMASurya Citra Media Tbk.2.450 (90)(3,54)11.703.900
    INPPIndonesian Paradise Property Tbk.360 (13)(3,49)100
    BBYBBank Yudha Bhakti Tbk.84 (3)(3,45)282.500
    MCORBank Windu Kentjana International Tbk.252 (9)(3,45)62.500
    ADROAdaro Energy Tbk.474 (16)(3,27)27.343.100
    PYFAPyridam Farma Tbk119 (4)(3,25)83.900
    KBLMKabelindo Murni Tbk.121 (4)(3,20)300
    BRNABerlina Tbk.610 (20)(3,17)1.222.300
    TOTOSurya Toto Indonesia Tbk.5.525 (175)(3,07)265.700
    BCAPMNC Kapital Indonesia Tbk.1.750 (55)(3,05)210.200
    BNIIBank Internasional Indonesia Tbk.160 (5)(3,03)1.006.800
    CKRACakra Mineral Tbk.130 (4)(2,99)1.011.400
    GRENEvergreen Invesco Tbk.130 (4)(2,99)15.495.800
    DPNSDuta Pertiwi Nusantara Tbk.340 (10)(2,86)5.100
    MYOHSamindo Resources Tbk.477 (14)(2,85)189.600
    APICPacific Strategic Financial Tbk.525 (15)(2,78)13.056.100
    NOBUBank Nationalnobu Tbk.710 (20)(2,74)1.226.200
    BACABank Capital Indonesia Tbk.183 (5)(2,66)3.598.100
    BSIMBank Sinarmas Tbk.370 (10)(2,63)4.355.300
    TLKMTelekomunikasi Indonesia (Persero)2.660 (70)(2,56)92.467.600
    ACSTAcset Indonusa Tbk.3.800 (100)(2,56)317.600
    KRENKresna Graha Sekurindo Tbk.960 (25)(2,54)5.221.800
    ADMFAdira Dinamika Multi Finance Tbk.3.970 (100)(2,46)16.700
    PNINPaninvest Tbk.600 (15)(2,44)503.800
    BTPNBank Tabungan Pensiunan Nasional Tbk.3.100 (75)(2,36)1.000
    COWLCowell Development Tbk.625 (15)(2,34)2.444.200
    HOMEHotel Mandarine Regency Tbk.215 (5)(2,27)7.069.500
    BOLTGaruda Metalindo Tbk.860 (20)(2,27)9.087.000
    MTDLMetrodata Electronics Tbk.655 (15)(2,24)11.146.200
    KICIKedaung Indah Can Tbk264 (6)(2,22)200
    LPGILippo General Insurance Tbk.4.500 (100)(2,17)200
    SMRUSMR Utama Tbk.279 (6)(2,11)41.357.900
    MAYABank Mayapada Internasional Tbk.1.645 (35)(2,08)730.000
    WEHAPanorama Transportasi Tbk195 (4)(2,01)1.435.100
    INAIIndal Aluminium Industry Tbk.348 (7)(1,97)800
    CSAPCatur Sentosa Adiprana Tbk.349 (7)(1,97)28.987.100
    MDRNModern Internasional Tbk.250 (5)(1,96)470.700
    TBLATunas Baru Lampung Tbk.450 (9)(1,96)314.900
    BFINBFI Finance  Indonesia Tbk.2.500 (50)(1,96)180.500
    JTPEJasuindo Tiga Perkasa Tbk.253 (5)(1,94)131.100
    SULISLJ Global Tbk.51 (1)(1,92)236.300
    IIKPInti Agri Resources Tbk1.035 (20)(1,90)136.500
    BCIPBumi Citra Permai Tbk.780 (15)(1,89)13.837.100
    PANRPanorama Sentrawisata Tbk.475 (9)(1,86)1.967.400
    BHITMNC Investama Tbk.265 (5)(1,85)5.722.900
    VRNAVerena Multi Finance Tbk.160 (3)(1,84)318.900
    TRIMTrimegah Securities Tbk.54 (1)(1,82)130.300
    SUGISugih Energy Tbk.384 (7)(1,79)105.382.400
    CNKOExploitasi Energi Indonesia Tbk.55 (1)(1,79)1.537.100
    PJAAPembangunan Jaya Ancol Tbk.2.200 (40)(1,79)20.300
    EXCLXL Axiata Tbk.2.800 (50)(1,75)2.740.000
    PBRXPan Brothers Tbk.461 (8)(1,71)2.281.500
    TIRTTirta Mahakam Resources Tbk58 (1)(1,69)13.100
    BMTRGlobal Mediacom Tbk.1.160 (20)(1,69)9.769.600
    KPIGMNC Land Tbk.1.450 (25)(1,69)107.000
    FASTFast Food Indonesia Tbk.1.200 (20)(1,64)5.500
    NIKLPelat Timah Nusantara Tbk.61 (1)(1,61)643.900
    INTAIntraco Penta Tbk.250 (4)(1,57)667.800
    MLPTMultipolar Technology Tbk.1.260 (20)(1,56)812.900
    SMSMSelamat Sempurna Tbk.4.725 (75)(1,56)83.400
    LPKRLippo Karawaci Tbk.975 (15)(1,52)76.461.800
    ALDOAlkindo Naratama Tbk.655 (10)(1,50)93.900
    JAWAJaya Agra Wattie Tbk.330 (5)(1,49)66.000
    SUPRSolusi Tunas Pratama Tbk.6.700 (100)(1,47)1.300
    TBIGTower Bersama Infrastructure Tbk.6.875 (100)(1,43)2.664.300
    WOMFWahana Ottomitra Multiartha Tbk.69 (1)(1,43)60.600
    ASJTAsuransi Jasa Tania Tbk.140 (2)(1,41)5.000
    ASGRAstra Graphia Tbk.1.775 (25)(1,39)46.100
    MGNAMagna Finance Tbk.74 (1)(1,33)305.900
    PNBSBank Panin Syariah Tbk.250 (3)(1,19)1.284.800
    LPPSLippo Securities Tbk.168 (2)(1,18)83.500
    ATICAnabatic Technologies Tbk.510 (5)(0,97)4.020.800
    NAGABank Mitraniaga Tbk.104 (1)(0,95)100
    KRAHGrand Kartech Tbk.2.110 (20)(0,94)1.218.200
    SPMASuparma Tbk.124 (1)(0,80)16.600
    ERAAErajaya Swasembada Tbk.396 (3)(0,75)14.781.200
    TRISTrisula International Tbk.314 (2)(0,63)3.517.000
    TARASitara Propertindo Tbk.474 (3)(0,63)60.612.300
    KOPIMitra Energi Persada Tbk.810 (5)(0,61)95.000
    RICYRicky Putra Globalindo Tbk164 (1)(0,61)1.000
    MMLPMega Manunggal Property Tbk.835 (5)(0,60)180.800
    MFINMandala Multifinance Tbk.895 (5)(0,56)9.900
    MDIAIntermedia Capital Tbk.2.905 (15)(0,51)100
    DNETIndoritel Makmur Internasional Tbk.980 (5)(0,51)1.026.100
    BTEKBumi Teknokultura Unggul Tbk1.190 (5)(0,42)12.181.600
    PLASPolaris Investama Tbk1.500 (5)(0,33)31.963.400
    CINTChitose Internasional Tbk.329 (1)(0,30)4.822.700
    GEMAGema Grahasarana Tbk.334 (1)(0,30)25.500
    BIKABinakarya Jaya Abadi Tbk.1.785 (5)(0,28)2.903.400
    IMPCImpack Pratama Industri Tbk.9.350 (25)(0,27)123.700
    MDKAMerdeka Copper Gold Tbk.1.995 (5)(0,25)1.200
    STTPSiantar Top Tbk.3.020 (5)(0,17)20.500
    ULTJUltra Jaya Milk Industry & Trading3.575 (5)(0,14)143.900

     

     

    Lihat Juga



    Selengkapnya
    Grafis

    Jangan Unggah Sertifikat Vaksinasi Covid-19 ke Media Sosial

    Menkominfo Johnny G. Plate menjelaskan sejumlah bahaya bila penerima vaksin Sinovac mengunggah atau membagikan foto sertifikat vaksinasi Covid-19.