Iklan
TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Senin, 19 Desemberr 2016, Indeks Harga Saham Gabungan ditutup turun 0,76 persen (39,74 poin) di level 5.191,91. Demikian pula dengan indeks 45 saham likuid (LQ 45) turun 0,99 persen (8,62 poin) di level 865,06. Berikut ini saham-saham yang turun:
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| NAGA | Bank Mitraniaga Tbk. | 180 | (20) | (10,00) | 2.000 |
| UNIC | Unggul Indah Cahaya Tbk. | 2.160 | (240) | (10,00) | 1.000 |
| BRAM | Indo Kordsa Tbk. | 6.750 | (750) | (10,00) | 200 |
| INPC | Bank Artha Graha Internasional Tbk. | 82 | (9) | (9,89) | 49.531.000 |
| TIRA | Tira Austenite Tbk | 298 | (32) | (9,70) | 1.000 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 178 | (19) | (9,64) | 25.300 |
| IKBI | Sumi Indo Kabel Tbk. | 320 | (34) | (9,60) | 54.100 |
| BCIP | Bumi Citra Permai Tbk. | 170 | (18) | (9,57) | 14.435.000 |
| ESTI | Ever Shine Tex Tbk. | 95 | (10) | (9,52) | 5.500 |
| SKBM | Sekar Bumi Tbk. | 635 | (65) | (9,29) | 1.100 |
| PSKT | Red Planet Indonesia Tbk. | 690 | (70) | (9,21) | 200 |
| AKKU | Anugerah Kagum Karya Utama Tbk. | 93 | (9) | (8,82) | 15.868.400 |
| BIPI | Benakat Integra Tbk. | 54 | (5) | (8,47) | 124.318.900 |
| GPRA | Perdana Gapuraprima Tbk. | 198 | (18) | (8,33) | 12.723.500 |
| BUMI | Bumi Resources Tbk. | 254 | (22) | (7,97) | 590.316.200 |
| GREN | Evergreen Invesco Tbk. | 286 | (24) | (7,74) | 821.500 |
| OMRE | Indonesia Prima Property Tbk | 195 | (15) | (7,14) | 100 |
| POLY | Asia Pacific Fibers Tbk | 56 | (4) | (6,67) | 6.222.200 |
| BRMS | Bumi Resources Minerals Tbk. | 59 | (4) | (6,35) | 112.832.900 |
| BKSW | Bank QNB Indonesia Tbk. | 328 | (22) | (6,29) | 26.200 |
| ITMA | Sumber Energi Andalan Tbk. | 1.350 | (90) | (6,25) | 19.400 |
| TURI | Tunas Ridean Tbk. | 1.305 | (85) | (6,12) | 3.163.400 |
| FPNI | Lotte Chemical Titan Tbk. | 125 | (8) | (6,02) | 432.100 |
| LMPI | Langgeng Makmur Industri Tbk. | 142 | (9) | (5,96) | 160.400 |
| PNSE | Pudjiadi & Sons Tbk. | 900 | (55) | (5,76) | 1.000 |
| MIDI | Midi Utama Indonesia Tbk. | 755 | (45) | (5,63) | 6.300 |
| DNAR | Bank Dinar Indonesia Tbk. | 236 | (14) | (5,60) | 26.600 |
| LMSH | Lionmesh Prima Tbk. | 510 | (30) | (5,56) | 8.800 |
| INCO | Vale Indonesia Tbk. | 3.060 | (180) | (5,56) | 12.535.000 |
| MRAT | Mustika Ratu Tbk. | 206 | (12) | (5,50) | 700 |
| ERTX | Eratex Djaja Tbk. | 174 | (10) | (5,43) | 1.100 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 55 | (3) | (5,17) | 19.905.400 |
| SIPD | Sierad Produce Tbk. | 660 | (35) | (5,04) | 5.700 |
| ESSA | Surya Esa Perkasa Tbk. | 1.260 | (65) | (4,91) | 60.000 |
| BBYB | Bank Yudha Bhakti Tbk. | 274 | (14) | (4,86) | 222.800 |
| KLBF | Kalbe Farma Tbk. | 1.460 | (70) | (4,58) | 17.045.700 |
| PPRO | PP Properti Tbk. | 1.255 | (60) | (4,56) | 8.997.400 |
| RICY | Ricky Putra Globalindo Tbk | 147 | (7) | (4,55) | 8.300 |
| INTP | Indocement Tunggal Prakarsa Tbk. | 15.650 | (725) | (4,43) | 1.029.000 |
| NRCA | Nusa Raya Cipta Tbk. | 346 | (16) | (4,42) | 2.016.800 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 2.600 | (120) | (4,41) | 19.800 |
| BISI | BISI International Tbk. | 1.855 | (85) | (4,38) | 28.100 |
| KKGI | Resource Alam Indonesia Tbk. | 1.530 | (70) | (4,38) | 64.400 |
| PANR | Panorama Sentrawisata Tbk. | 555 | (25) | (4,31) | 2.518.100 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 89 | (4) | (4,30) | 22.820.500 |
| MNCN | Media Nusantara Citra Tbk. | 1.780 | (80) | (4,30) | 6.733.500 |
| APLN | Agung Podomoro Land Tbk. | 224 | (10) | (4,27) | 37.669.500 |
| PWON | Pakuwon Jati Tbk. | 565 | (25) | (4,24) | 144.716.300 |
| BINA | Bank Ina Perdana Tbk. | 230 | (10) | (4,17) | 43.100 |
| SSIA | Surya Semesta Internusa Tbk. | 476 | (20) | (4,03) | 3.637.100 |
| UNTR | United Tractors Tbk. | 21.100 | (875) | (3,98) | 4.682.900 |
| IKAI | Intikeramik Alamasri Industri Tbk. | 74 | (3) | (3,90) | 377.200 |
| KOBX | Kobexindo Tractors Tbk. | 99 | (4) | (3,88) | 1.281.300 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 252 | (10) | (3,82) | 1.050.800 |
| INDY | Indika Energy Tbk. | 765 | (30) | (3,77) | 5.516.700 |
| DOID | Delta Dunia Makmur Tbk. | 515 | (20) | (3,74) | 27.830.800 |
| PSDN | Prasidha Aneka Niaga Tbk | 134 | (5) | (3,60) | 21.100 |
| WSBP | Waskita Beton Precast Tbk. | 545 | (20) | (3,54) | 202.787.700 |
| MYRXP | Saham Seri B Hanson International Tbk. | 55 | (2) | (3,51) | 282.000 |
| ICBP | Indofood CBP Sukses Makmur Tbk. | 8.325 | (300) | (3,48) | 3.434.300 |
| SCMA | Surya Citra Media Tbk. | 2.510 | (90) | (3,46) | 5.664.900 |
| ACES | Ace Hardware Indonesia Tbk. | 840 | (30) | (3,45) | 12.147.000 |
| TCID | Mandom Indonesia Tbk. | 14.000 | (500) | (3,45) | 10.400 |
| DSNG | Dharma Satya Nusantara Tbk. | 570 | (20) | (3,39) | 5.873.200 |
| CPIN | Charoen Pokphand Indonesia Tbk | 3.140 | (110) | (3,38) | 4.499.400 |
| DYAN | Dyandra Media International Tbk. | 59 | (2) | (3,28) | 4.144.600 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 1.630 | (55) | (3,26) | 2.517.000 |
| LPCK | Lippo Cikarang Tbk | 5.225 | (175) | (3,24) | 471.800 |
| MITI | Mitra Investindo Tbk. | 64 | (2) | (3,03) | 43.900 |
| GWSA | Greenwood Sejahtera Tbk. | 128 | (4) | (3,03) | 167.600 |
| KDSI | Kedawung Setia Industrial Tbk. | 320 | (10) | (3,03) | 14.000 |
| HRUM | Harum Energy Tbk. | 2.250 | (70) | (3,02) | 2.549.800 |
| MYOH | Samindo Resources Tbk. | 645 | (20) | (3,01) | 429.800 |
| IDPR | Indonesia Pondasi Raya Tbk. | 1.150 | (35) | (2,95) | 352.600 |
| BIRD | Blue Bird Tbk. | 2.970 | (90) | (2,94) | 855.800 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 266 | (8) | (2,92) | 13.916.100 |
| CSAP | Catur Sentosa Adiprana Tbk. | 505 | (15) | (2,88) | 1.932.400 |
| ARNA | Arwana Citramulia Tbk. | 515 | (15) | (2,83) | 138.800 |
| MLPL | Multipolar Tbk. | 352 | (10) | (2,76) | 21.911.300 |
| BLTZ | Graha Layar Prima Tbk. | 7.100 | (200) | (2,74) | 12.600 |
| ASRI | Alam Sutera Realty Tbk. | 356 | (10) | (2,73) | 34.624.900 |
| ALMI | Alumindo Light Metal Industry Tbk. | 180 | (5) | (2,70) | 27.500 |
| BGTG | Bank Ganesha Tbk. | 74 | (2) | (2,63) | 52.700 |
| MEDC | Medco Energi Internasional Tbk. | 1.300 | (35) | (2,62) | 2.796.300 |
| POWR | Cikarang Listrindo Tbk. | 1.305 | (35) | (2,61) | 823.900 |
| BTEK | Bumi Teknokultura Unggul Tbk | 940 | (25) | (2,59) | 10.875.300 |
| JAWA | Jaya Agra Wattie Tbk. | 113 | (3) | (2,59) | 107.900 |
| TSPC | Tempo Scan Pacific Tbk. | 1.930 | (50) | (2,53) | 277.400 |
| GGRM | Gudang Garam Tbk. | 63.900 | (1.650) | (2,52) | 781.400 |
| TMPO | Tempo Intimedia Tbk. | 155 | (4) | (2,52) | 18.200 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.950 | (50) | (2,50) | 534.400 |
| KICI | Kedaung Indah Can Tbk | 119 | (3) | (2,46) | 83.200 |
| PNIN | Paninvest Tbk. | 600 | (15) | (2,44) | 256.800 |
| WIKA | Wijaya Karya (Persero) Tbk. | 2.440 | (60) | (2,40) | 8.358.600 |
| KRAS | Krakatau Steel (Persero) Tbk. | 815 | (20) | (2,40) | 10.412.000 |
| BDMN | Bank Danamon Indonesia Tbk. | 3.390 | (80) | (2,31) | 999.100 |
| GJTL | Gajah Tunggal Tbk. | 1.060 | (25) | (2,30) | 4.250.000 |
| ACST | Acset Indonusa Tbk. | 3.030 | (70) | (2,26) | 200 |
| MBTO | Martina Berto Tbk. | 174 | (4) | (2,25) | 40.100 |
| SMCB | Holcim Indonesia Tbk. | 895 | (20) | (2,19) | 639.500 |
| JPRS | Jaya Pari Steel Tbk | 138 | (3) | (2,13) | 1.178.100 |
| TINS | Timah (Persero) Tbk. | 1.155 | (25) | (2,12) | 51.052.500 |
| GSMF | Equity Development Investment Tbk. | 93 | (2) | (2,11) | 29.700 |
| ARTO | Bank Artos Indonesia Tbk. | 140 | (3) | (2,10) | 2.100 |
| AKRA | AKR Corporindo Tbk. | 5.975 | (125) | (2,05) | 4.059.500 |
| RAJA | Rukun Raharja Tbk. | 194 | (4) | (2,02) | 1.666.000 |
| HMSP | H.M. Sampoerna Tbk. | 3.920 | (80) | (2,00) | 7.367.700 |
| BSDE | Bumi Serpong Damai Tbk. | 1.725 | (35) | (1,99) | 8.237.900 |
| BBRM | Pelayaran Nasional Bina Buana Raya | 50 | (1) | (1,96) | 51.700 |
| TBMS | Tembaga Mulia Semanan Tbk. | 770 | (15) | (1,91) | 800 |
| PRDA | Prodia Widyahusada Tbk. | 5.150 | (100) | (1,90) | 65.400 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.070 | (40) | (1,90) | 16.378.200 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.590 | (50) | (1,89) | 375.600 |
| CTRS | Ciputra Surya Tbk. | 2.670 | (50) | (1,84) | 52.900 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 540 | (10) | (1,82) | 533.100 |
| INAF | Indofarma Tbk. | 3.800 | (70) | (1,81) | 157.700 |
| FREN | Smartfren Telecom Tbk. | 55 | (1) | (1,79) | 969.100 |
| WINS | Wintermar Offshore Marine Tbk. | 220 | (4) | (1,79) | 737.100 |
| JSMR | Jasa Marga (Persero) Tbk. | 4.430 | (80) | (1,77) | 2.639.700 |
| MDLN | Modernland Realty Tbk. | 336 | (6) | (1,75) | 877.700 |
| AKPI | Argha Karya Prima Industry Tbk. | 840 | (15) | (1,75) | 100 |
| MDRN | Modern Internasional Tbk. | 113 | (2) | (1,74) | 75.000 |
| SRIL | Sri Rejeki Isman Tbk. | 226 | (4) | (1,74) | 48.969.500 |
| SMDR | Samudera Indonesia Tbk. | 5.650 | (100) | (1,74) | 21.100 |
| SRTG | Saratoga Investama Sedaya Tbk. | 3.400 | (60) | (1,73) | 200 |
| RIGS | Rig Tenders Indonesia Tbk. | 171 | (3) | (1,72) | 4.100 |
| GOLL | Golden Plantation Tbk. | 116 | (2) | (1,69) | 9.500 |
| ANTM | Aneka Tambang (Persero) Tbk. | 870 | (15) | (1,69) | 41.865.600 |
| LTLS | Lautan Luas Tbk. | 352 | (6) | (1,68) | 1.434.500 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 354 | (6) | (1,67) | 4.194.000 |
| ASGR | Astra Graphia Tbk. | 1.770 | (30) | (1,67) | 270.200 |
| SOCI | Soechi Lines Tbk. | 358 | (6) | (1,65) | 2.789.500 |
| ISAT | Indosat Tbk. | 6.050 | (100) | (1,63) | 76.700 |
| WSKT | Waskita Karya (Persero) Tbk. | 2.440 | (40) | (1,61) | 8.739.800 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 12.300 | (200) | (1,60) | 2.395.300 |
| SMRU | SMR Utama Tbk. | 372 | (6) | (1,59) | 1.559.700 |
| DAYA | Duta Intidaya Tbk. | 191 | (3) | (1,55) | 28.000 |
| CANI | Capitol Nusantara Indonesia Tbk. | 1.600 | (25) | (1,54) | 300 |
| JGLE | Graha Andrasentra Propertindo Tbk. | 394 | (6) | (1,50) | 7.515.700 |
| KOPI | Mitra Energi Persada Tbk. | 665 | (10) | (1,48) | 49.500 |
| GEMA | Gema Grahasarana Tbk. | 402 | (6) | (1,47) | 3.000 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 2.690 | (40) | (1,47) | 20.310.400 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 1.350 | (20) | (1,46) | 35.098.200 |
| BABP | Bank MNC Internasional Tbk. | 69 | (1) | (1,43) | 7.722.500 |
| BHIT | MNC Investama Tbk. | 139 | (2) | (1,42) | 8.433.200 |
| KBLI | KMI Wire & Cable Tbk. | 278 | (4) | (1,42) | 3.827.300 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 141 | (2) | (1,40) | 2.563.200 |
| GZCO | Gozco Plantations Tbk. | 71 | (1) | (1,39) | 2.378.900 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 730 | (10) | (1,35) | 8.100 |
| APIC | Pacific Strategic Financial Tbk. | 440 | (6) | (1,35) | 4.710.500 |
| BATA | Sepatu Bata Tbk. | 790 | (10) | (1,25) | 1.100 |
| SHIP | Sillo Maritime Perdana Tbk. | 480 | (6) | (1,23) | 5.775.200 |
| IMJS | Indomobil Multi Jasa Tbk. | 336 | (4) | (1,18) | 1.504.200 |
| BOLT | Garuda Metalindo Tbk. | 840 | (10) | (1,18) | 5.897.200 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.680 | (20) | (1,18) | 9.291.300 |
| KINO | Kino Indonesia Tbk. | 2.530 | (30) | (1,17) | 894.900 |
| AALI | Astra Agro Lestari Tbk. | 17.000 | (200) | (1,16) | 1.817.700 |
| WTON | Wijaya Karya Beton Tbk. | 855 | (10) | (1,16) | 3.978.600 |
| PNLF | Panin Financial Tbk. | 174 | (2) | (1,14) | 6.640.500 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.500 | (40) | (1,13) | 268.500 |
| NELY | Pelayaran Nelly Dwi Putri Tbk. | 88 | (1) | (1,12) | 200 |
| PRAS | Prima Alloy Steel Universal Tbk. | 180 | (2) | (1,10) | 6.700 |
| CTRA | Ciputra Development Tbk. | 1.350 | (15) | (1,10) | 6.812.900 |
| BUDI | Budi Starch & Sweetener Tbk. | 91 | (1) | (1,09) | 3.157.200 |
| AMAG | Asuransi Multi Artha Guna Tbk. | 372 | (4) | (1,06) | 71.000 |
| MARI | Mahaka Radio Integra Tbk. | 950 | (10) | (1,04) | 230.700 |
| PTPP | PP (Persero) Tbk. | 3.840 | (40) | (1,03) | 4.193.700 |
| ASJT | Asuransi Jasa Tania Tbk. | 193 | (2) | (1,03) | 3.709.000 |
| SPMA | Suparma Tbk. | 204 | (2) | (0,97) | 31.600 |
| SDMU | Sidomulyo Selaras Tbk. | 408 | (4) | (0,97) | 2.877.300 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 208 | (2) | (0,95) | 10.506.700 |
| PYFA | Pyridam Farma Tbk | 212 | (2) | (0,93) | 186.500 |
| IGAR | Champion Pacific Indonesia Tbk. | 530 | (5) | (0,93) | 125.200 |
| BNLI | Bank Permata Tbk. | 560 | (5) | (0,88) | 3.236.000 |
| CASA | Capital Financial Indonesia Tbk. | 450 | (4) | (0,88) | 34.646.600 |
| RALS | Ramayana Lestari Sentosa Tbk. | 1.145 | (10) | (0,87) | 4.840.300 |
| EKAD | Ekadharma International Tbk. | 585 | (5) | (0,85) | 192.400 |
| BMTR | Global Mediacom Tbk. | 595 | (5) | (0,83) | 27.909.500 |
| SMGR | Semen Indonesia (Persero) Tbk. | 9.100 | (75) | (0,82) | 5.839.800 |
| BTON | Betonjaya Manunggal Tbk. | 124 | (1) | (0,80) | 14.400 |
| DPUM | Dua Putra Utama Makmur Tbk. | 630 | (5) | (0,79) | 4.300 |
| MTLA | Metropolitan Land Tbk. | 260 | (2) | (0,76) | 730.200 |
| SMBR | Semen Baturaja (Persero) Tbk. | 2.600 | (20) | (0,76) | 937.300 |
| PNBS | Bank Panin Syariah Tbk. | 133 | (1) | (0,75) | 1.083.900 |
| CTRP | Ciputra Property Tbk. | 675 | (5) | (0,74) | 4.018.200 |
| WEHA | WEHA Transportasi Indonesia Tbk. | 136 | (1) | (0,73) | 945.100 |
| VRNA | Verena Multi Finance Tbk. | 142 | (1) | (0,70) | 500 |
| VIVA | Visi Media Asia Tbk. | 286 | (2) | (0,69) | 6.578.900 |
| TIFA | Tifa Finance Tbk. | 144 | (1) | (0,69) | 72.300 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.510 | (10) | (0,66) | 660.400 |
| TPMA | Trans Power Marine Tbk. | 306 | (2) | (0,65) | 8.215.800 |
| INDF | Indofood Sukses Makmur Tbk. | 7.700 | (50) | (0,65) | 3.746.100 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 314 | (2) | (0,63) | 1.432.600 |
| TRIS | Trisula International Tbk. | 318 | (2) | (0,63) | 4.225.400 |
| DSFI | Dharma Samudera Fishing Industries | 170 | (1) | (0,58) | 27.897.900 |
| JRPT | Jaya Real Property Tbk. | 855 | (5) | (0,58) | 100.000 |
| IBFN | Intan Baruprana Finance Tbk. | 175 | (1) | (0,57) | 400 |
| APEX | Apexindo Pratama Duta Tbk. | 1.770 | (10) | (0,56) | 159.800 |
| TBLA | Tunas Baru Lampung Tbk. | 940 | (5) | (0,53) | 691.500 |
| TLKM | Telekomunikasi Indonesia (Persero) | 3.800 | (20) | (0,52) | 64.957.800 |
| AGII | Aneka Gas Industri Tbk. | 970 | (5) | (0,51) | 9.804.300 |
| ASSA | Adi Sarana Armada Tbk. | 196 | (1) | (0,51) | 2.016.000 |
| BBCA | Bank Central Asia Tbk. | 14.725 | (75) | (0,51) | 10.731.600 |
| MSKY | MNC Sky Vision Tbk. | 1.025 | (5) | (0,49) | 2.698.000 |
| KBLM | Kabelindo Murni Tbk. | 426 | (2) | (0,47) | 5.000 |
| ADES | Akasha Wira International Tbk. | 1.075 | (5) | (0,46) | 1.400 |
| ITMG | Indo Tambangraya Megah Tbk. | 17.150 | (75) | (0,44) | 1.162.000 |
| KREN | Kresna Graha Investama Tbk. | 470 | (2) | (0,42) | 15.615.700 |
| PADI | Minna Padi Investama Tbk. | 470 | (2) | (0,42) | 129.900 |
| ARII | Atlas Resources Tbk. | 498 | (2) | (0,40) | 700 |
| SIMP | Salim Ivomas Pratama Tbk. | 498 | (2) | (0,40) | 5.534.500 |
| GMTD | Gowa Makassar Tourism Development Tbk. | 6.950 | (25) | (0,36) | 10.100 |
| MPPA | Matahari Putra Prima Tbk. | 1.545 | (5) | (0,32) | 1.257.300 |
| UNVR | Unilever Indonesia Tbk. | 39.850 | (125) | (0,31) | 3.117.800 |
| SGRO | Sampoerna Agro Tbk. | 1.900 | (5) | (0,26) | 104.300 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 11.250 | (25) | (0,22) | 14.240.000 |
| ULTJ | Ultra Jaya Milk Industry & Trading | 4.590 | (10) | (0,22) | 118.500 |
Iklan
