List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 24 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 10,800 10,825 10,400 10,425 -375 587,200 6,171,527,500 869 846.901 10,425 T/J 4,600 10,400 B 39,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,750 1,735 1,750 5 8,243,100 14,397,589,000 7,141 2,134.146 1,750 T/J 7,571,200 1,740 B 3,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,320 1,320 1,295 1,310 -10 2,221,700 2,911,324,000 806 1,028.799 1,310 T/J 71,700 1,305 B 376,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,370 1,275 1,295 -75 97,064,300 125,984,225,500 10,045 117.727 1,300 J 1,271,600 1,295 T/B 652,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,840 3,840 3,780 3,780 -60 4,318,500 16,425,440,000 1,123 3,012.648 3,790 J 3,000 3,780 T/B 611,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,055 1,055 1,010 1,015 -40 104,106,400 106,635,953,000 6,514 669.216 1,015 T/J 315,600 1,010 B 4,950,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,250 2,170 2,200 -50 18,954,000 41,815,274,000 2,582 286.956 2,210 J 191,700 2,200 T/B 204,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 284 270 272 -8 6,526,800 1,784,974,200 490 160.000 272 T/J 138,500 270 B 1,325,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,610 1,575 1,590 -15 9,117,500 14,450,105,500 348 265.000 1,595 J 8,500 1,590 T/B 6,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 990 1,000 -5 1,851,000 1,846,714,000 386 7.384 1,005 J 89,900 1,000 T/B 13,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,380 1,330 1,350 -35 10,715,100 14,418,255,000 1,671 264.444 1,350 T/J 293,100 1,345 B 699,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,220 3,050 3,050 -150 29,879,700 93,779,070,000 6,573 312.821 3,060 J 200 3,050 T/B 988,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,090 1,045 1,070 -15 20,288,900 21,602,873,000 2,625 239.567 1,070 T/J 939,000 1,065 B 361,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 294 290 292 0 10,555,600 3,074,637,600 456 139.048 292 T/J 200,500 290 B 1,484,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 340 340 322 330 -10 12,172,900 4,001,177,800 1,182 446.767 330 T/J 500 328 B 100,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,020 2,050 1,925 2,010 -10 59,362,700 117,971,646,500 9,542 201.000 2,020 J 873,100 2,000 B 268,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,390 3,430 3,260 3,290 -100 7,695,900 25,436,918,000 3,044 166.970 3,300 J 14,700 3,290 T/B 93,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 545 550 515 520 -25 13,558,100 7,153,150,500 1,083 69.902 520 T/J 406,000 515 B 392,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 875 845 855 -10 30,708,600 26,240,766,500 1,089 275.806 855 T/J 197,200 850 B 135,600 20 HRUM Harum Energy Tbk. --M2K--1 1,375 1,370 1,340 1,350 -25 770,400 1,040,672,500 224 25.962 1,355 J 22,400 1,350 T/B 43,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,820 3,780 3,640 3,640 -180 27,638,400 102,318,890,000 4,720 1,485.714 3,650 J 123,700 3,640 T/B 41,200 22 INDY Indika Energy Tbk. --S2XXO1 1,380 1,370 1,330 1,345 -35 3,154,000 4,232,924,000 879 45.593 1,350 J 95,700 1,345 T/B 18,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,825 6,875 6,650 6,675 -150 6,040,000 40,489,752,500 3,147 343.953 6,700 J 34,900 6,675 T/B 529,600 24 ISAT Indosat Tbk. --S7K--1 3,090 3,090 2,970 3,010 -80 2,052,100 6,184,170,000 1,596 215.000 3,010 T/J 33,900 3,000 B 144,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,450 13,050 12,100 12,900 450 2,249,000 28,127,040,000 3,407 92.143 12,925 J 500 12,900 T/B 4,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,515 1,520 1,460 1,460 -55 27,272,600 40,155,410,000 4,650 399.125 1,465 J 104,300 1,460 T/B 407,400 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,625 5,475 5,550 0 1,661,100 9,229,210,000 1,335 327.279 5,550 T/J 41,500 5,500 B 18,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 244 244 234 242 -2 131,939,000 31,505,258,000 1,726 78.146 242 T/J 8,921,800 240 B 500,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,120 3,120 3,040 3,050 -70 6,163,700 18,938,455,000 1,710 69.112 3,070 J 21,700 3,050 T/B 125,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,240 1,160 1,180 -40 6,091,800 7,208,418,000 965 304.516 1,180 T/J 198,200 1,175 B 56,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 599,000 886,162,000 66 515.734 1,480 J 2,600 1,475 T/B 17,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 930 895 900 -25 3,367,900 3,047,892,500 839 511.364 905 J 6,300 900 T/B 696,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,020 1,020 990 1,005 -15 12,423,100 12,484,278,000 1,395 1,612.774 1,005 T/J 2,174,900 1,000 B 91,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,260 3,220 3,240 0 748,800 2,426,489,000 179 233.935 3,240 T/J 7,600 3,220 B 10,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 740 715 720 -15 12,391,100 8,964,057,000 1,323 1,268.119 725 J 125,600 720 T/B 4,802,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,265 1,190 1,235 -20 52,500,000 63,994,429,500 5,078 137.222 1,235 T/J 3,379,300 1,220 B 32,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,280 2,290 2,200 2,280 0 65,080,300 145,795,637,000 5,411 760.000 2,280 T/J 1,867,000 2,270 B 242,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,340 1,295 1,295 -45 4,599,700 5,990,810,000 789 2,156.177 1,300 J 5,700 1,295 T/B 13,600 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 2,400 2,390 2,290 2,320 -80 30,356,200 70,498,391,000 4,820 2,017.391 2,330 J 351,800 2,320 T/B 944,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,725 1,740 1,685 1,685 -40 12,039,300 20,493,837,500 2,141 316.729 1,690 J 58,000 1,685 T/B 1,603,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 675 670 650 650 -25 41,247,700 27,062,811,500 1,868 2,505.879 655 J 109,400 650 T/B 4,105,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,215 1,165 1,170 -45 10,173,100 11,984,430,500 2,101 731.250 1,170 T/J 33,400 1,165 B 32,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,190 1,190 1,150 1,165 -25 16,480,200 19,199,754,000 1,782 527.023 1,170 J 10,500 1,165 T/B 1,930,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,180 1,195 1,140 1,155 -25 8,998,300 10,422,360,500 2,028 1,897.798 1,155 T/J 660,500 1,150 B 176,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 328 326 326 -2 7,196,600 2,348,150,200 367 135.833 328 J 1,940,800 326 T/B 4,026,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 760 760 750 750 -10 26,069,800 19,713,740,500 1,345 307.692 755 J 504,900 750 T/B 246,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,875 6,125 5,500 5,500 -375 8,423,700 49,419,742,500 1,882 271.605 5,650 J 2,300 5,500 T/B 6,127,100 49 TINS Timah Tbk. --S2K--1 1,090 1,090 1,025 1,035 -55 40,894,500 42,724,574,500 3,835 528.879 1,035 T/J 684,500 1,030 B 2,915,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,500 10,050 10,325 -100 961,500 9,871,770,000 1,156 638.377 10,350 J 2,700 10,325 T/B 3,500 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 635 635 -10 32,196,600 20,659,293,500 1,566 3,024.818 640 J 1,656,000 635 T/B 2,328,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,950 1,970 1,925 1,945 -5 7,665,500 14,935,088,500 2,651 499.932 1,950 J 185,600 1,945 T/B 33,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 830 845 820 820 -10 12,225,700 10,195,155,500 783 315.385 825 J 284,500 820 T/B 1,183,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 328 322 322 -4 28,570,200 9,254,936,600 2,005 65.714 324 J 37,200 322 T/B 1,261,800 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,585 1,595 1,560 1,585 0 19,414,200 30,730,735,000 3,701 427.800 1,585 T/J 1,768,500 1,580 B 891,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 474 478 468 468 -6 7,768,300 3,650,276,200 1,108 79.322 470 J 239,500 468 T/B 14,300 Total 1,125,351,400 1,552,286,624,600 132,147 38,288,300 48,324,200 Jakarta, 24 September 2019 Trading Division