Penutupan Hari Ini, 200 Saham Mengalami Penurunan

Oleh :
  • Font:
  • Ukuran Font: - +
  • Seorang karyawan memantau pergerakan saham di sebuah tablet di Bursa Efek Indonesia, Jakarta, 20 Oktober 2014. Tempo/Tony Hartawan

    Seorang karyawan memantau pergerakan saham di sebuah tablet di Bursa Efek Indonesia, Jakarta, 20 Oktober 2014. Tempo/Tony Hartawan

    TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Rabu, 14 Desemberr 2016, Indeks Harga Saham Gabungan ditutup turun 0,58 persen (30,8 poin) di level 5.262,82. Demikian pula dengan indeks 45 saham likuid (LQ 45) turun 0,79 persen (7,03 poin) di level 882,74. Berikut ini saham-saham yang turun:












































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































     Kode  EmitenHarga(+/-)(%)Volume
    ICONIsland Concepts Indonesia Tbk.360 (40)(10,00)31.100
    PNSEPudjiadi & Sons Tbk.855 (95)(10,00)2.900
    DAYADuta Intidaya Tbk.200 (22)(9,91)181.800
    BCIPBumi Citra Permai Tbk.206 (22)(9,65)1.578.000
    UNITNusantara Inti Corpora Tbk376 (40)(9,62)7.000
    HDFARadana Bhaskara Finance Tbk.288 (30)(9,43)6.200
    CANICapitol Nusantara Indonesia Tbk.1.500 (150)(9,09)100
    NIPSNipress Tbk.386 (38)(8,96)88.500
    CNTXCentury Textile Industry Tbk.815 (80)(8,94)3.400
    HOMEHotel Mandarine Regency Tbk.228 (22)(8,80)39.200
    OMREIndonesia Prima Property Tbk230 (20)(8,00)100
    WAPOWahana Pronatural Tbk.53 (4)(7,02)120.000
    DSNGDharma Satya Nusantara Tbk.620 (45)(6,77)5.104.600
    ARIIAtlas Resources Tbk.420 (30)(6,67)25.500
    ARNAArwana Citramulia Tbk.500 (35)(6,54)1.619.500
    GRENEvergreen Invesco Tbk.332 (22)(6,21)2.708.600
    KBLMKabelindo Murni Tbk.344 (22)(6,01)69.600
    BRMSBumi Resources Minerals Tbk.64 (4)(5,88)105.431.100
    DPUMDua Putra Utama Makmur Tbk.610 (35)(5,43)177.700
    PTROPetrosea Tbk.785 (45)(5,42)2.283.800
    BSWDBank Of India Indonesia Tbk.2.130 (120)(5,33)800
    INDRIndo-Rama Synthetics Tbk.800 (45)(5,33)11.200
    FISHFKS Multi Agro Tbk.2.500 (140)(5,30)20.000
    TINSTimah (Persero) Tbk.1.175 (65)(5,24)18.678.800
    NRCANusa Raya Cipta Tbk.368 (20)(5,15)4.879.900
    ARTIRatu Prabu Energi Tbk57 (3)(5,00)89.107.500
    GSMFEquity Development Investment Tbk.95 (5)(5,00)28.200
    PGLIPembangunan Graha Lestari Indah Tbk.63 (3)(4,55)19.500
    PRDAProdia Widyahusada Tbk.5.825 (275)(4,51)648.400
    MICEMulti Indocitra Tbk.430 (20)(4,44)3.100
    SMRASummarecon Agung Tbk.1.420 (65)(4,38)11.964.300
    CTRSCiputra Surya Tbk.2.630 (120)(4,36)59.500
    BESTBekasi Fajar Industrial Estate Tbk.268 (12)(4,29)38.490.300
    CTTHCitatah Tbk.91 (4)(4,21)32.100
    BTEKBumi Teknokultura Unggul Tbk860 (35)(3,91)154.200
    PKPKPerdana Karya Perkasa Tbk50 (2)(3,85)379.800
    KICIKedaung Indah Can Tbk125 (5)(3,85)38.800
    GEMSGolden Energy Mines Tbk.2.500 (100)(3,85)31.065.900
    DLTADelta Djakarta Tbk.4.800 (190)(3,81)31.500
    DOIDDelta Dunia Makmur Tbk.520 (20)(3,70)36.016.300
    VINSVictoria Insurance Tbk.82 (3)(3,53)4.900
    HOTLSaraswati Griya Lestari Tbk.140 (5)(3,45)2.700
    ELSAElnusa Tbk.448 (16)(3,45)47.788.700
    BUMIBumi Resources Tbk.282 (10)(3,42)239.526.500
    AGRSBank Agris Tbk.85 (3)(3,41)9.300
    MDLNModernland Realty Tbk.344 (12)(3,37)7.321.000
    MLPLMultipolar Tbk.360 (12)(3,23)25.842.300
    DGIKNusa Konstruksi Enjiniring Tbk.61 (2)(3,17)24.269.500
    TIRTTirta Mahakam Resources Tbk122 (4)(3,17)221.200
    BUDIBudi Starch & Sweetener Tbk.92 (3)(3,16)6.698.500
    PWONPakuwon Jati Tbk.620 (20)(3,13)81.690.200
    SMMTGolden Eagle Energy Tbk.157 (5)(3,09)4.014.100
    TMPOTempo Intimedia Tbk.157 (5)(3,09)256.800
    MAINMalindo Feedmill Tbk.1.260 (40)(3,08)1.759.600
    MBTOMartina Berto Tbk.168 (5)(2,89)13.600
    TBIGTower Bersama Infrastructure Tbk.5.150 (150)(2,83)1.717.000
    PSDNPrasidha Aneka Niaga Tbk139 (4)(2,80)12.600
    TOWRSarana Menara Nusantara Tbk.3.480 (100)(2,79)6.042.900
    AKRAAKR Corporindo Tbk.6.300 (175)(2,70)3.819.500
    KINOKino Indonesia Tbk.2.550 (70)(2,67)720.800
    PRASPrima Alloy Steel Universal Tbk.188 (5)(2,59)47.000
    SSIASurya Semesta Internusa Tbk.492 (13)(2,57)7.907.900
    LPPFMatahari Department Store Tbk.14.425 (375)(2,53)5.571.000
    SRILSri Rejeki Isman Tbk.232 (6)(2,52)87.798.600
    KIASKeramika Indonesia Assosiasi Tbk.78 (2)(2,50)200
    DNARBank Dinar Indonesia Tbk.234 (6)(2,50)120.200
    PANSPanin Sekuritas Tbk.3.510 (90)(2,50)8.500
    ABMMABM Investama Tbk.2.360 (60)(2,48)19.300
    BATASepatu Bata Tbk.800 (20)(2,44)500
    POWRCikarang Listrindo Tbk.1.400 (35)(2,44)731.500
    MBSSMitrabahtera Segara Sejati Tbk.322 (8)(2,42)791.600
    BNGABank CIMB Niaga Tbk.825 (20)(2,37)2.543.200
    BTONBetonjaya Manunggal Tbk.125 (3)(2,34)10.000
    WTONWijaya Karya Beton Tbk.840 (20)(2,33)4.841.700
    MSKYMNC Sky Vision Tbk.1.050 (25)(2,33)656.400
    PNLFPanin Financial Tbk.173 (4)(2,26)28.590.800
    ANTMAneka Tambang (Persero) Tbk.880 (20)(2,22)67.959.800
    ADMGPolychem Indonesia Tbk136 (3)(2,16)2.337.100
    CTRPCiputra Property Tbk.680 (15)(2,16)2.482.900
    SMCBHolcim Indonesia Tbk.910 (20)(2,15)1.082.900
    HRUMHarum Energy Tbk.2.290 (50)(2,14)4.867.500
    FASTFast Food Indonesia Tbk.1.425 (30)(2,06)200
    RAJARukun Raharja Tbk.191 (4)(2,05)2.525.100
    TMASPelayaran Tempuran Emas Tbk.1.440 (30)(2,04)1.222.200
    WIKAWijaya Karya (Persero) Tbk.2.430 (50)(2,02)9.806.300
    ASJTAsuransi Jasa Tania Tbk.196 (4)(2,00)1.000.700
    DEWADarma Henwa Tbk50 (1)(1,96)170.736.900
    WICOWicaksana Overseas International Tbk.50 (1)(1,96)2.539.800
    TKIMPabrik Kertas Tjiwi Kimia Tbk.760 (15)(1,94)1.800
    CPROCentral Proteina Prima Tbk.51 (1)(1,92)63.269.700
    BBRIBank Rakyat Indonesia (Persero) Tbk.11.500 (225)(1,92)20.765.000
    CNKOExploitasi Energi Indonesia Tbk.52 (1)(1,89)23.803.700
    ADHIAdhi Karya (Persero) Tbk.2.080 (40)(1,89)25.091.800
    INDYIndika Energy Tbk.790 (15)(1,86)8.102.100
    INDFIndofood Sukses Makmur Tbk.7.975 (150)(1,85)7.594.000
    PYFAPyridam Farma Tbk216 (4)(1,82)703.400
    CMPPRimau Multi Putra Pratama Tbk.113 (2)(1,74)1.600
    BINABank Ina Perdana Tbk.226 (4)(1,74)3.400
    LPPSLippo Securities Tbk.115 (2)(1,71)282.700
    GPRAPerdana Gapuraprima Tbk.230 (4)(1,71)21.530.500
    BIRDBlue Bird Tbk.2.910 (50)(1,69)300.500
    KRENKresna Graha Investama Tbk.468 (8)(1,68)17.348.500
    EXCLXL Axiata Tbk.2.340 (40)(1,68)7.005.200
    POLYAsia Pacific Fibers Tbk59 (1)(1,67)1.772.900
    UNVRUnilever Indonesia Tbk.40.050 (675)(1,66)2.551.800
    OASAProtech Mitra Perkasa Tbk.238 (4)(1,65)104.400
    GOLLGolden Plantation Tbk.120 (2)(1,64)49.300
    APEXApexindo Pratama Duta Tbk.1.870 (30)(1,58)182.900
    ASRIAlam Sutera Realty Tbk.376 (6)(1,57)27.629.000
    SRAJSejahteraraya Anugrahjaya Tbk.252 (4)(1,56)3.428.400
    BBKPBank Bukopin Tbk.630 (10)(1,56)1.518.700
    WSKTWaskita Karya (Persero) Tbk.2.530 (40)(1,56)12.184.100
    ERAAErajaya Swasembada Tbk.640 (10)(1,54)2.760.300
    BDMNBank Danamon Indonesia Tbk.3.350 (50)(1,47)1.012.400
    CTRACiputra Development Tbk.1.355 (20)(1,45)9.006.000
    BBHIBank Harda Internasional Tbk.68 (1)(1,45)100
    AUTOAstra Otoparts Tbk.2.050 (30)(1,44)57.200
    SIPDSierad Produce Tbk.690 (10)(1,43)30.400
    PGASPerusahaan Gas Negara (Persero) Tbk.2.880 (40)(1,37)17.978.900
    MASAMultistrada Arah Sarana Tbk.290 (4)(1,36)224.800
    AALIAstra Agro Lestari Tbk.16.900 (225)(1,31)1.246.200
    TAXIExpress Transindo Utama Tbk.152 (2)(1,30)6.283.500
    RALSRamayana Lestari Sentosa Tbk.1.140 (15)(1,30)4.344.500
    PTPPPP (Persero) Tbk.3.890 (50)(1,27)23.898.000
    BGTGBank Ganesha Tbk.78 (1)(1,27)72.100
    INAFIndofarma Tbk.3.900 (50)(1,27)519.200
    TLKMTelekomunikasi Indonesia (Persero)3.920 (50)(1,26)53.216.800
    SMDMSuryamas Dutamakmur Tbk.80 (1)(1,23)34.000
    MIDIMidi Utama Indonesia Tbk.800 (10)(1,23)7.700
    INTPIndocement Tunggal Prakarsa Tbk.16.600 (200)(1,19)1.746.600
    MYRXHanson International Tbk.169 (2)(1,17)1.033.685.500
    IMJSIndomobil Multi Jasa Tbk.344 (4)(1,15)553.000
    DARTDuta Anggada Realty Tbk.348 (4)(1,14)30.000
    INDSIndospring Tbk.870 (10)(1,14)202.400
    SDPCMillennium Pharmacon International88 (1)(1,12)62.600
    CEKAWilmar Cahaya Indonesia Tbk.1.355 (15)(1,09)37.600
    IKBISumi Indo Kabel Tbk.366 (4)(1,08)800
    SSMSSawit Sumbermas Sarana Tbk.1.375 (15)(1,08)64.225.400
    BKSLSentul City Tbk.92 (1)(1,08)338.248.700
    GIAAGaruda Indonesia (Persero) Tbk.370 (4)(1,07)7.156.700
    SOCISoechi Lines Tbk.370 (4)(1,07)3.488.400
    NIRONirvana Development Tbk.93 (1)(1,06)2.173.900
    SULISLJ Global Tbk.188 (2)(1,05)337.600
    ASIIAstra International Tbk.7.775 (75)(0,96)26.827.000
    AKKUAnugerah Kagum Karya Utama Tbk.104 (1)(0,95)19.235.300
    BIKABinakarya Jaya Abadi Tbk.520 (5)(0,95)4.916.600
    CSAPCatur Sentosa Adiprana Tbk.520 (5)(0,95)1.606.600
    TOTOSurya Toto Indonesia Tbk.520 (5)(0,95)5.445.100
    SIDOIndustri Jamu dan Farmasi Sido Muncul545 (5)(0,91)528.800
    DNETIndoritel Makmur Internasional Tbk.1.090 (10)(0,91)9.800
    DMASPuradelta Lestari Tbk.222 (2)(0,89)11.820.400
    GJTLGajah Tunggal Tbk.1.120 (10)(0,88)13.258.700
    ASMIAsuransi Kresna Mitra Tbk.450 (4)(0,88)2.200.000
    BJTMBank Pembangunan Daerah Jawa Timur565 (5)(0,88)43.091.300
    WSBPWaskita Beton Precast Tbk.570 (5)(0,87)43.099.800
    APLNAgung Podomoro Land Tbk.232 (2)(0,85)20.265.900
    HEXAHexindo Adiperkasa Tbk.3.570 (30)(0,83)82.200
    BWPTEagle High Plantations Tbk.240 (2)(0,83)175.671.800
    FMIIFortune Mate Indonesia Tbk480 (4)(0,83)103.900
    DILDIntiland Development Tbk.490 (4)(0,81)3.656.200
    NISPBank OCBC NISP Tbk.1.860 (15)(0,80)346.400
    JKONJaya Konstruksi Manggala Pratama Tbk.625 (5)(0,79)1.000
    METANusantara Infrastructure Tbk.128 (1)(0,78)6.391.600
    TARASitara Propertindo Tbk.650 (5)(0,76)49.435.800
    PPROPP Properti Tbk.1.305 (10)(0,76)6.640.800
    HMSPH.M. Sampoerna Tbk.3.950 (30)(0,75)7.392.800
    KIJAKawasan Industri Jababeka Tbk.268 (2)(0,74)16.049.400
    KPIGMNC Land Tbk.1.365 (10)(0,73)7.000
    WEHAWEHA Transportasi Indonesia Tbk.137 (1)(0,72)960.000
    MEDCMedco Energi Internasional Tbk.1.385 (10)(0,72)6.697.900
    AMINAteliers Mecaniques D Indonesie Tbk.278 (2)(0,71)1.100
    ATICAnabatic Technologies Tbk.700 (5)(0,71)5.100
    ARTOBank Artos Indonesia Tbk.143 (1)(0,69)2.300
    WOMFWahana Ottomitra Multiartha Tbk.144 (1)(0,69)2.939.500
    PNBNBank Pan Indonesia Tbk740 (5)(0,67)1.776.700
    UNTRUnited Tractors Tbk.22.325 (150)(0,67)4.165.300
    TOTLTotal Bangun Persada Tbk.750 (5)(0,66)747.100
    ULTJUltra Jaya Milk Industry & Trading4.570 (30)(0,65)1.600
    BBYBBank Yudha Bhakti Tbk.306 (2)(0,65)1.055.300
    KLBFKalbe Farma Tbk.1.535 (10)(0,65)17.074.800
    KKGIResource Alam Indonesia Tbk.1.585 (10)(0,63)6.900
    ADROAdaro Energy Tbk.1.690 (10)(0,59)28.482.200
    BNIIBank Maybank Indonesia Tbk.352 (2)(0,56)2.061.600
    BSDEBumi Serpong Damai Tbk.1.770 (10)(0,56)24.262.000
    BACABank Capital Indonesia Tbk.195 (1)(0,51)1.039.100
    AISATiga Pilar Sejahtera Food Tbk.1.990 (10)(0,50)614.600
    MAPIMitra Adiperkasa Tbk.5.000 (25)(0,50)254.700
    PBRXPan Brothers Tbk.438 (2)(0,45)58.905.200
    CASACapital Financial Indonesia Tbk.454 (2)(0,44)59.225.600
    SMDRSamudera Indonesia  Tbk.5.775 (25)(0,43)17.100
    IIKPInti Agri Resources Tbk3.040 (10)(0,33)7.800
    CPINCharoen Pokphand Indonesia Tbk3.150 (10)(0,32)9.709.400
    INCOVale Indonesia Tbk.3.240 (10)(0,31)3.929.600
    MPPAMatahari Putra Prima Tbk.1.680 (5)(0,30)4.222.100
    SRTGSaratoga Investama Sedaya Tbk.3.460 (10)(0,29)200
    SMMASinarmas Multiartha Tbk.8.775 (25)(0,28)2.600
    ICBPIndofood CBP Sukses Makmur Tbk.8.925 (25)(0,28)2.122.900
    TSPCTempo Scan Pacific Tbk.1.995 (5)(0,25)182.300
    LPGILippo General Insurance Tbk.4.940 (10)(0,20)22.900
    PTBATambang Batubara Bukit Asam (Persero)12.600 (25)(0,20)2.100.200

     

     

    Lihat Juga



    Selengkapnya
    Grafis

    Angin Prayitno Aji dan Tiga Perusahaan yang Diperiksa KPK dalam Kasus Suap Pajak

    Angin Prayitno Aji dan Dadan Ramdani ditetapkan KPK sebagai tersangka kasus suap pajak. Dari 165 perusahaan, 3 sedang diperiksa atas dugaan kasus itu.