List of Securities Quotation: IDX SMC Liquid Date: Thursday, 26 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 10,700 10,800 10,500 10,750 50 477,200 5,128,737,500 644 873.303 10,775 J 4,700 10,750 T/B 4,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,790 1,735 1,770 20 25,480,000 44,964,283,500 6,748 2,158.537 1,770 T/J 599,200 1,765 B 48,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,320 1,365 1,310 1,345 25 5,596,700 7,531,852,500 1,025 1,056.285 1,350 J 4,000 1,345 T/B 35,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,320 1,285 1,285 -25 16,697,200 21,622,609,000 2,990 116.818 1,290 J 19,800 1,285 T/B 996,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,720 3,730 3,700 3,720 0 8,557,500 31,812,151,000 1,056 2,964.829 3,720 T/J 500,500 3,710 B 555,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,010 1,030 1,010 1,015 5 70,656,200 72,004,533,000 3,420 669.216 1,020 J 386,200 1,015 T/B 2,837,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,200 2,240 2,100 2,160 -40 56,924,700 122,286,811,000 4,266 281.739 2,170 J 1,285,700 2,160 T/B 473,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 282 272 274 -6 3,504,700 966,373,800 413 161.176 276 J 60,000 274 T/B 546,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,690 1,590 1,590 -15 9,442,900 15,465,337,500 585 265.000 1,605 J 80,300 1,590 T/B 48,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 1,000 1,010 5 1,811,400 1,821,843,500 167 7.457 1,010 T/J 1,061,700 1,005 B 217,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,355 1,390 1,335 1,390 35 8,938,100 12,219,209,500 1,652 272.279 1,395 J 439,500 1,390 T/B 2,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,060 3,120 3,090 3,120 60 29,212,000 90,702,991,000 3,215 320.000 3,120 T/J 466,700 3,100 B 4,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,085 1,050 1,080 20 20,057,900 21,519,055,000 2,502 241.806 1,080 T/J 564,600 1,075 B 205,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 290 296 290 292 2 5,334,100 1,566,433,000 315 139.048 294 J 8,300 292 T/B 1,031,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 344 326 334 10 19,194,700 6,471,383,000 1,790 452.182 336 J 498,600 334 T/B 172,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,930 1,975 1,910 1,930 0 30,703,400 59,729,590,500 4,777 193.000 1,930 T/J 82,300 1,925 B 74,200 17 EXCL XL Axiata Tbk. --S7XXO1 3,300 3,510 3,290 3,500 200 14,984,500 51,040,223,000 7,194 177.628 3,500 T/J 48,500 3,490 B 29,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 520 494 520 22 13,085,200 6,614,747,500 1,425 69.902 520 T/J 983,300 515 B 701,500 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 855 860 0 32,626,800 28,035,599,500 706 277.419 865 J 1,322,800 860 T/B 60,800 20 HRUM Harum Energy Tbk. --M2K--1 1,365 1,365 1,345 1,350 -15 202,700 274,156,000 124 25.962 1,350 T/J 32,600 1,345 B 7,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,710 3,590 3,680 100 13,451,100 49,178,546,000 2,423 1,502.041 3,680 T/J 1,356,000 3,670 B 66,100 22 INDY Indika Energy Tbk. --S2XXO1 1,345 1,365 1,335 1,340 -5 3,668,700 4,930,042,000 897 45.424 1,345 J 53,400 1,340 T/B 550,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,825 6,625 6,625 0 5,185,600 34,582,487,500 3,008 341.377 6,650 J 70,100 6,625 T/B 176,700 24 ISAT Indosat Tbk. --S7K--1 2,890 3,070 2,890 3,040 150 8,185,700 24,781,066,000 3,184 217.143 3,040 T/J 11,200 3,030 B 101,700 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,775 12,950 12,650 12,800 25 844,000 10,798,767,500 1,358 91.429 12,825 J 17,400 12,800 T/B 1,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,465 1,510 1,470 1,505 40 18,892,600 28,206,420,500 4,128 411.427 1,505 T/J 1,648,400 1,500 B 563,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,775 5,600 5,750 0 8,713,700 50,058,262,500 1,896 339.073 5,750 T/J 600 5,725 B 2,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 242 244 234 240 -2 191,013,900 45,518,609,000 2,221 77.500 240 T/J 1,834,400 238 B 17,483,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,080 3,010 3,060 40 3,151,600 9,606,177,000 1,231 69.339 3,070 J 6,700 3,060 T/B 50,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,205 1,170 1,195 15 2,925,300 3,484,569,000 557 308.387 1,200 J 218,100 1,195 T/B 303,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,480 1,490 1,480 1,490 10 865,700 1,285,166,500 91 520.979 1,490 T/J 21,900 1,485 B 100 32 MAIN Malindo Feedmill Tbk. --S3K--1 915 935 915 925 10 2,300,400 2,124,975,000 478 525.568 930 J 100,500 925 T/B 9,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,025 995 1,025 25 8,621,600 8,758,867,000 839 1,644.869 1,025 T/J 1,026,200 1,020 B 30,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,250 3,310 3,250 3,290 40 2,995,100 9,831,412,000 299 237.545 3,290 T/J 2,500 3,280 B 13,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 730 725 730 10 5,835,000 4,241,822,000 742 1,285.732 730 T/J 257,600 725 B 182,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,245 1,265 1,235 1,245 0 21,424,000 26,745,539,000 21,772 138.333 1,245 T/J 872,100 1,240 B 578,600 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,230 2,260 2,150 2,160 -70 50,702,600 111,141,183,000 5,832 720.000 2,170 J 450,200 2,160 T/B 865,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,315 1,290 1,300 10 2,044,900 2,665,824,000 763 2,164.502 1,300 T/J 263,500 1,295 B 167,700 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 2,300 2,330 2,290 2,300 0 21,164,600 48,730,420,000 3,485 2,000.000 2,300 T/J 1,011,600 2,290 B 803,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,665 1,735 1,650 1,735 70 23,040,100 39,187,217,500 2,794 326.128 1,740 J 109,000 1,735 T/B 732,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 655 665 650 660 5 8,350,100 5,508,496,500 1,033 2,544.431 665 J 289,400 660 T/B 807,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,220 1,150 1,195 45 8,546,500 10,223,251,500 1,723 746.875 1,195 T/J 400,100 1,190 B 48,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,185 1,135 1,155 -15 23,099,600 26,702,186,500 2,620 522.499 1,160 J 387,000 1,155 T/B 54,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,220 1,120 1,220 80 22,235,300 25,809,943,500 2,978 2,004.601 1,220 T/J 1,609,400 1,205 B 7,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 324 322 324 2 9,978,200 3,221,003,200 711 135.000 324 T/J 1,265,900 322 B 3,381,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 740 715 740 30 23,730,000 17,261,200,500 1,499 303.590 740 T/J 1,260,800 735 B 4,434,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,950 6,050 5,875 6,050 100 14,013,600 83,713,152,500 3,348 298.765 6,075 J 212,200 6,050 T/B 694,200 49 TINS Timah Tbk. --S2K--1 1,035 1,055 1,030 1,030 -5 22,045,000 22,981,067,000 1,887 526.324 1,035 J 115,500 1,030 T/B 703,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,575 10,300 10,425 0 607,200 6,345,537,500 993 644.560 10,425 T/J 3,300 10,400 B 2,600 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 640 665 645 660 20 51,360,100 33,692,665,000 2,197 3,143.905 665 J 3,115,100 660 T/B 43,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 2,000 1,920 1,985 70 18,255,100 36,007,364,500 3,305 510.213 1,990 J 86,000 1,985 T/B 113,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 795 810 795 810 15 5,809,400 4,661,752,000 360 311.538 810 T/J 10,200 805 B 3,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 334 320 334 14 46,023,300 15,122,639,000 2,082 68.163 334 T/J 2,353,800 332 B 581,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,565 1,670 1,560 1,660 95 65,047,900 106,292,254,000 6,975 448.043 1,665 J 1,527,400 1,660 T/B 4,495,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 464 480 464 478 14 11,404,500 5,390,145,600 1,414 81.017 478 T/J 122,400 476 B 240,300 Total 1,099,019,900 1,520,567,952,100 136,137 30,539,200 46,345,700 Jakarta, 26 September 2019 Trading Division