List of Securities Quotation: IDX SMC Liquid Date: Monday, 23 September 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,925 11,075 10,675 10,800 -125 252,700 2,728,325,000 609 877.365 10,800 T/J 21,800 10,750 B 10,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,745 1,730 1,745 10 5,727,800 9,931,592,000 6,751 2,128.049 1,745 T/J 162,300 1,740 B 2,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,340 1,345 1,310 1,320 -20 2,602,700 3,436,242,500 947 1,036.652 1,320 T/J 40,000 1,315 B 83,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,400 1,405 1,365 1,370 -30 22,636,300 31,243,969,000 4,080 124.545 1,375 J 282,600 1,370 T/B 13,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,910 3,950 3,840 3,840 -70 5,373,200 20,770,895,000 1,434 3,060.468 3,850 J 600 3,840 T/B 8,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,075 1,055 1,055 -10 50,722,600 53,934,311,500 4,049 695.589 1,060 J 302,600 1,055 T/B 573,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,260 2,260 2,210 2,250 -10 12,670,200 28,371,981,000 1,977 293.478 2,250 T/J 677,200 2,240 B 77,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 286 280 280 -6 3,606,500 1,014,532,400 374 164.706 282 J 909,400 280 T/B 752,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,715 1,600 1,605 -35 9,948,500 16,595,159,500 767 267.500 1,605 T/J 59,800 1,600 B 75,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,010 1,000 1,005 -5 1,116,100 1,121,482,000 294 7.420 1,005 T/J 3,800 1,000 B 708,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,415 1,365 1,385 -30 6,755,200 9,311,824,500 1,676 271.300 1,385 T/J 255,200 1,380 B 3,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,320 3,330 3,170 3,200 -120 32,296,400 103,646,427,000 3,801 328.205 3,210 J 41,700 3,200 T/B 87,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,125 1,130 1,075 1,085 -40 20,287,600 22,125,923,500 3,514 242.925 1,090 J 201,400 1,085 T/B 56,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 298 300 292 292 -6 27,015,300 7,939,221,600 662 139.048 294 J 189,100 292 T/B 1,062,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 346 350 338 340 -6 11,328,500 3,871,599,400 844 460.305 342 J 161,900 340 T/B 86,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,925 2,040 1,930 2,020 95 65,978,100 131,781,868,500 10,041 202.000 2,020 T/J 1,325,200 2,010 B 63,400 17 EXCL XL Axiata Tbk. --S7XXO1 3,410 3,470 3,340 3,390 -20 6,534,300 22,112,801,000 3,858 172.045 3,390 T/J 537,100 3,380 B 3,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 550 555 535 545 -5 16,840,300 9,210,499,500 1,131 73.262 550 J 776,900 545 T/B 1,236,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 875 840 865 20 40,831,300 35,087,218,000 1,767 279.032 870 J 2,149,500 865 T/B 283,600 20 HRUM Harum Energy Tbk. --M2K--1 1,405 1,415 1,375 1,375 -30 550,100 764,196,500 310 26.442 1,375 T/J 8,600 1,370 B 35,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,860 3,860 3,770 3,820 -40 25,942,700 99,124,093,000 3,702 1,559.184 3,830 J 16,900 3,820 T/B 504,800 22 INDY Indika Energy Tbk. --S2XXO1 1,405 1,425 1,375 1,380 -25 2,535,500 3,524,297,500 1,210 46.780 1,380 T/J 11,000 1,375 B 173,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,975 6,975 6,800 6,825 -150 3,242,200 22,262,672,500 2,531 351.683 6,850 J 57,100 6,825 T/B 27,300 24 ISAT Indosat Tbk. --S7K--1 3,210 3,250 3,050 3,090 -120 2,918,000 9,099,344,000 1,866 220.714 3,090 T/J 4,100 3,080 B 39,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,425 12,750 12,425 12,450 25 796,100 9,949,170,000 1,453 88.929 12,500 J 11,000 12,450 T/B 10,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,585 1,585 1,505 1,515 -70 30,613,700 46,941,777,500 6,348 414.161 1,520 J 156,000 1,515 T/B 209,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,625 5,525 5,550 -100 2,337,600 12,997,687,500 1,430 327.279 5,575 J 300 5,550 T/B 441,800 28 LPKR Lippo Karawaci Tbk. --S6K--1 250 250 242 244 -6 63,249,300 15,509,159,600 2,367 78.792 246 J 1,073,400 244 T/B 8,974,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,200 3,330 3,110 3,120 -80 8,588,100 27,688,354,000 3,923 70.699 3,130 J 20,700 3,120 T/B 8,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,260 1,210 1,220 -30 4,950,000 6,113,477,000 758 314.839 1,225 J 43,000 1,220 T/B 296,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 793,400 1,173,798,500 65 515.734 1,480 J 24,100 1,475 T/B 41,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 940 945 920 925 -15 2,330,100 2,160,759,500 829 525.568 925 T/J 26,300 920 B 165,400 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,020 980 1,020 20 7,373,000 7,461,825,500 1,732 1,636.845 1,025 J 669,800 1,015 B 105,500 34 MCAS M Cash Integrasi Tbk. --S9---2 3,230 3,240 3,210 3,240 10 280,400 905,215,000 115 233.935 3,240 T/J 7,800 3,230 B 17,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 750 735 735 -5 10,725,200 7,946,422,500 1,506 1,294.538 740 J 317,700 735 T/B 1,015,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,265 1,240 1,255 5 10,610,100 13,271,593,500 2,735 139.444 1,255 T/J 277,100 1,250 B 400,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,170 2,290 2,160 2,280 110 106,775,600 240,703,859,000 9,375 760.000 2,290 J 4,217,900 2,280 T/B 96,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,365 1,370 1,325 1,340 -25 7,830,900 10,553,380,000 1,201 2,231.102 1,340 T/J 616,700 1,335 B 9,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,490 2,400 2,400 -70 23,032,200 55,770,435,000 4,127 2,086.957 2,410 J 14,800 2,400 T/B 371,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,785 1,785 1,720 1,725 -60 14,326,900 25,025,190,500 2,827 324.248 1,730 J 26,200 1,725 T/B 476,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 675 680 660 675 0 13,976,400 9,354,730,500 1,486 2,602.259 675 T/J 1,583,700 670 B 4,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,245 1,205 1,215 5 3,466,700 4,224,712,000 737 759.375 1,215 T/J 1,780,500 1,210 B 5,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,245 1,235 1,190 1,190 -55 10,873,500 13,116,069,000 2,816 538.332 1,190 T/J 600 1,185 B 418,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,190 1,195 1,175 1,180 -10 8,800,700 10,405,319,000 1,309 1,938.876 1,185 J 263,000 1,180 T/B 242,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 326 328 0 12,197,000 4,002,483,200 687 136.667 330 J 1,384,600 328 T/B 265,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 780 760 760 -15 19,275,300 14,867,686,000 1,469 311.795 765 J 471,100 760 T/B 777,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 5,925 5,825 5,875 50 2,344,900 13,824,442,500 960 290.123 5,900 J 49,500 5,875 T/B 625,200 49 TINS Timah Tbk. --S2K--1 1,120 1,130 1,090 1,090 -30 23,622,700 26,062,308,500 2,357 556.984 1,095 J 234,200 1,090 T/B 1,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,475 10,300 10,425 0 608,400 6,321,172,500 1,001 644.560 10,425 T/J 40,900 10,375 B 100 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 660 640 645 0 16,145,200 10,483,223,500 1,562 3,072.453 650 J 970,600 645 T/B 2,593,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,040 1,950 1,950 -90 17,398,500 34,298,341,000 4,169 501.217 1,955 J 2,909,400 1,950 T/B 1,118,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 830 805 830 20 66,936,700 54,072,795,000 677 319.231 830 T/J 618,500 825 B 520,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 336 326 326 -8 29,468,100 9,695,339,600 2,381 66.531 328 J 2,263,300 326 T/B 2,598,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,650 1,660 1,580 1,585 -65 39,329,500 63,288,276,000 6,319 427.800 1,590 J 8,600 1,585 T/B 1,383,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 482 484 474 474 -8 4,587,300 2,190,011,000 1,021 80.339 476 J 42,200 474 T/B 603,700 Total 941,355,600 1,409,389,490,300 127,937 28,319,300 29,765,900 Jakarta, 23 September 2019 Trading Division