List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 25 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 10,425 10,750 10,350 10,700 275 539,600 5,738,655,000 698 869.241 10,700 T/J 146,700 10,625 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,765 1,730 1,750 0 7,519,500 13,120,757,500 6,193 2,134.146 1,750 T/J 1,191,300 1,745 B 32,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,320 1,295 1,320 10 1,651,700 2,165,534,500 456 1,036.652 1,320 T/J 122,600 1,315 B 102,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,315 1,260 1,310 15 30,439,800 39,620,286,000 3,048 119.091 1,310 T/J 75,900 1,305 B 957,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,780 3,780 3,710 3,720 -60 7,758,500 28,905,571,000 1,024 2,964.829 3,720 T/J 1,287,500 3,710 B 162,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,035 1,005 1,010 -5 67,498,200 68,578,772,000 3,999 665.919 1,015 J 131,600 1,010 T/B 261,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,200 2,250 2,170 2,200 0 13,592,100 30,105,715,000 1,319 286.956 2,210 J 236,200 2,200 T/B 2,005,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 282 260 280 8 7,145,200 1,951,832,800 617 164.706 280 T/J 519,000 278 B 59,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,605 1,545 1,605 15 9,874,900 15,463,647,500 368 267.500 1,605 T/J 9,800 1,595 B 1,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,010 990 1,005 5 377,900 378,284,500 183 7.420 1,010 J 295,900 1,005 T/B 13,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,360 1,310 1,355 5 5,070,700 6,802,729,500 1,180 265.423 1,355 T/J 235,000 1,340 B 80,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,050 3,080 2,980 3,060 10 34,566,700 105,649,118,000 2,967 313.846 3,070 J 19,500 3,060 T/B 511,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,070 1,080 1,025 1,060 -10 22,816,000 24,115,021,500 2,465 237.328 1,060 T/J 186,900 1,055 B 68,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 292 288 290 -2 11,083,500 3,214,268,200 356 138.095 292 J 4,381,200 290 T/B 13,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 330 334 324 324 -6 7,709,900 2,517,008,800 560 438.644 326 J 632,000 324 T/B 38,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,010 2,060 1,920 1,930 -80 49,721,400 99,201,182,500 8,559 193.000 1,930 T/J 640,900 1,925 B 477,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,290 3,330 3,220 3,300 10 6,192,200 20,405,371,000 1,882 167.477 3,300 T/J 446,500 3,290 B 6,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 520 530 496 498 -22 13,764,900 6,961,896,600 1,329 66.944 498 T/J 260,500 496 B 244,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 865 845 860 5 23,104,600 19,741,813,000 638 277.419 860 T/J 968,600 855 B 100,000 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,365 1,340 1,365 15 230,400 311,088,500 109 26.250 1,365 T/J 83,500 1,360 B 3,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,660 3,580 3,580 -60 10,116,400 36,507,227,000 2,282 1,461.224 3,590 J 168,100 3,580 T/B 1,500 22 INDY Indika Energy Tbk. --S2XXO1 1,345 1,365 1,310 1,345 0 1,988,100 2,668,328,500 689 45.593 1,345 T/J 62,600 1,340 B 5,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 6,750 6,575 6,625 -50 3,960,200 26,366,135,000 2,124 341.377 6,650 J 29,100 6,625 T/B 269,800 24 ISAT Indosat Tbk. --S7K--1 3,010 3,020 2,890 2,890 -120 3,154,800 9,296,308,000 1,676 206.429 2,900 J 10,900 2,890 T/B 13,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,900 13,050 12,600 12,775 -125 1,190,900 15,258,045,000 2,516 91.250 12,775 T/J 200 12,750 B 21,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,460 1,480 1,415 1,465 5 30,156,700 43,951,201,500 3,911 400.492 1,470 J 99,000 1,465 T/B 132,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,775 5,450 5,750 200 3,468,500 19,702,150,000 1,441 339.073 5,750 T/J 298,100 5,725 B 9,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 242 244 232 242 0 221,842,100 53,031,188,200 2,663 78.146 242 T/J 18,049,000 240 B 27,435,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,050 3,080 3,000 3,020 -30 3,699,700 11,208,973,000 1,092 68.433 3,020 T/J 95,200 3,010 B 290,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,195 1,165 1,180 0 2,669,800 3,145,274,500 588 304.516 1,180 T/J 53,400 1,170 B 70,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,480 5 939,300 1,389,886,500 59 517.483 1,480 T/J 2,500 1,475 B 31,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 900 920 895 915 15 1,715,400 1,558,362,500 527 519.886 920 J 160,600 915 T/B 11,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,005 1,005 990 1,000 -5 5,122,800 5,107,506,000 897 1,604.750 1,000 T/J 257,700 995 B 70,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,350 3,230 3,250 10 5,131,700 16,892,045,000 735 234.657 3,250 T/J 85,000 3,230 B 13,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 730 720 720 0 6,885,200 4,970,840,000 621 1,268.119 725 J 452,900 720 T/B 2,135,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,255 1,220 1,245 10 14,015,700 17,346,426,000 2,200 138.333 1,245 T/J 1,829,300 1,240 B 709,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,280 2,300 2,210 2,230 -50 45,997,100 103,719,030,000 4,882 743.333 2,230 T/J 6,000 2,220 B 624,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,295 1,310 1,275 1,290 -5 2,585,600 3,347,091,500 462 2,147.852 1,295 J 121,000 1,290 T/B 68,500 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 2,320 2,350 2,290 2,300 -20 27,631,500 63,748,890,000 3,289 2,000.000 2,300 T/J 44,900 2,290 B 591,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,685 1,700 1,655 1,665 -20 10,360,400 17,290,045,500 1,734 312.970 1,665 T/J 779,900 1,660 B 299,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 650 660 635 655 5 13,231,600 8,568,340,000 1,340 2,525.155 655 T/J 2,500 650 B 182,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,175 1,125 1,150 -20 7,737,300 8,847,647,000 1,297 718.750 1,150 T/J 160,000 1,140 B 17,300 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,195 1,150 1,170 5 16,600,300 19,392,394,000 2,465 529.285 1,170 T/J 866,600 1,165 B 192,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,150 1,130 1,140 -15 7,481,100 8,547,764,000 1,515 1,873.151 1,140 T/J 35,000 1,135 B 214,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 328 322 322 -4 17,303,100 5,612,253,200 724 134.167 324 J 30,100 322 T/B 6,007,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 750 750 690 710 -40 25,439,200 18,550,323,000 1,593 291.282 710 T/J 87,700 705 B 516,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 6,000 5,500 5,950 450 3,878,100 22,981,540,000 1,493 293.827 5,975 J 68,900 5,950 T/B 10,000 49 TINS Timah Tbk. --S2K--1 1,035 1,050 1,005 1,035 0 29,500,400 30,331,227,500 2,652 528.879 1,035 T/J 125,200 1,030 B 223,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,325 10,475 10,150 10,425 100 647,700 6,699,932,500 751 644.560 10,450 J 1,900 10,425 T/B 4,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 645 635 640 5 10,514,500 6,737,655,000 774 3,048.635 645 J 2,389,700 640 T/B 59,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,955 1,910 1,915 -30 10,110,300 19,482,747,000 2,433 492.221 1,915 T/J 10,600 1,910 B 216,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 820 795 795 -25 10,378,700 8,368,834,500 636 305.769 810 J 236,300 795 T/B 357,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 322 324 316 320 -2 18,332,400 5,874,584,200 1,906 65.306 320 T/J 278,800 318 B 1,339,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,585 1,600 1,560 1,565 -20 16,293,900 25,664,999,500 2,829 422.402 1,570 J 19,100 1,565 T/B 361,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 468 470 462 464 -4 5,478,300 2,548,968,400 1,072 78.644 464 T/J 1,022,300 462 B 428,400 Total 916,216,500 1,149,662,716,900 95,818 39,811,200 48,075,500 Jakarta, 25 September 2019 Trading Division