List of Securities Quotation: IDX SMC Liquid Date: Monday, 30 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 10,550 10,775 10,550 10,775 225 205,600 2,203,587,500 293 875.334 10,775 T/J 54,300 10,725 B 600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,780 1,755 1,770 0 17,310,800 30,585,452,000 8,606 2,158.537 1,770 T/J 6,762,000 1,765 B 900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,345 1,320 1,335 0 2,833,000 3,754,865,000 503 1,048.432 1,335 T/J 6,300 1,330 B 89,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,280 1,290 -25 20,913,600 27,084,622,500 3,641 117.273 1,295 J 59,100 1,290 T/B 506,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,690 3,840 3,700 3,800 110 8,630,900 32,759,502,000 2,089 3,028.588 3,800 T/J 310,100 3,790 B 9,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 990 1,000 965 975 -15 73,819,000 72,500,276,500 5,954 642.843 980 J 421,500 975 T/B 271,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,080 1,950 1,960 -120 82,350,900 163,363,577,000 12,159 255.652 1,965 J 113,100 1,960 T/B 6,198,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 270 254 256 -10 8,897,800 2,299,532,600 638 150.588 258 J 229,800 256 T/B 2,071,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,625 1,565 1,570 -15 8,834,900 14,073,582,000 247 261.667 1,570 T/J 46,300 1,565 B 38,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,020 995 1,005 -5 890,700 890,640,000 169 7.420 1,005 T/J 133,900 1,000 B 36,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,360 1,390 1,330 1,390 30 11,197,500 15,372,856,500 1,702 272.279 1,390 T/J 1,549,100 1,385 B 26,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,160 3,330 3,160 3,300 140 28,574,300 92,637,176,000 4,407 338.462 3,300 T/J 266,600 3,290 B 47,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,060 1,030 1,055 10 10,707,000 11,179,418,000 2,211 236.209 1,055 T/J 950,400 1,050 B 43,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 290 292 280 282 -8 19,284,900 5,486,682,600 997 134.286 284 J 13,400 282 T/B 3,486,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 328 330 322 326 -2 5,560,400 1,807,636,000 601 441.352 328 J 469,300 326 T/B 200,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 1,950 1,825 1,825 -95 34,633,200 64,875,798,500 5,658 182.500 1,825 T/J 309,500 1,820 B 768,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,460 3,380 3,440 -60 8,336,900 28,572,279,000 3,814 174.583 3,440 T/J 265,800 3,410 B 50,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 510 530 500 510 0 9,488,400 4,838,864,500 755 68.557 515 J 305,600 505 B 307,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 840 855 -5 28,885,300 24,620,301,500 731 275.806 855 T/J 8,800 850 B 100 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,325 1,340 -5 401,400 537,857,000 175 25.769 1,350 J 46,000 1,340 T/B 30,800 21 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,580 3,480 3,510 -40 13,944,500 49,057,942,000 2,188 1,432.653 3,510 T/J 170,200 3,500 B 12,800 22 INDY Indika Energy Tbk. --S2XXO1 1,360 1,390 1,315 1,315 -45 3,348,600 4,521,164,000 1,176 44.576 1,330 J 52,200 1,315 T/B 349,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,700 6,450 6,475 -150 6,400,200 41,874,870,000 3,228 333.648 6,500 J 10,900 6,475 T/B 113,400 24 ISAT Indosat Tbk. --S7K--1 2,980 2,980 2,850 2,850 -130 3,356,500 9,715,591,000 1,871 203.571 2,860 J 22,200 2,850 T/B 72,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,675 12,750 12,350 12,400 -275 776,500 9,698,830,000 1,571 88.571 12,425 J 200 12,400 T/B 9,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,580 1,495 1,580 60 25,232,900 39,181,258,000 3,003 431.930 1,580 T/J 2,975,700 1,545 B 2,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,775 5,825 5,650 5,700 -75 2,832,300 16,221,320,000 1,490 336.124 5,725 J 52,500 5,700 T/B 135,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 230 236 2 62,351,500 14,559,015,000 2,539 76.208 236 T/J 7,691,300 234 B 10,000,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,240 3,550 3,170 3,430 190 19,167,000 65,321,496,000 6,223 77.723 3,430 T/J 335,200 3,420 B 21,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,285 1,165 1,285 95 7,986,900 9,848,401,000 1,078 331.613 1,285 T/J 5,840,800 1,215 B 14,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,485 1,485 1,475 1,480 -5 919,400 1,364,502,500 87 517.483 1,485 J 5,300 1,480 T/B 8,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 905 920 905 915 10 2,130,000 1,944,831,500 464 519.886 915 T/J 72,600 910 B 300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,035 1,015 1,030 5 20,841,400 21,410,217,000 1,609 1,652.893 1,030 T/J 2,455,100 1,025 B 67,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,370 3,300 3,310 -50 1,325,300 4,403,252,000 279 238.989 3,310 T/J 45,600 3,290 B 67,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 720 685 690 -30 18,897,000 13,122,036,500 2,299 1,215.281 695 J 255,300 690 T/B 2,961,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,215 1,235 0 28,875,400 35,431,120,000 6,949 137.222 1,235 T/J 4,539,600 1,230 B 300,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,150 2,180 2,100 2,100 -50 30,565,500 64,951,355,000 3,341 700.000 2,110 J 327,300 2,100 T/B 1,245,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,340 1,290 1,335 30 3,090,400 4,081,479,000 456 2,222.777 1,335 T/J 515,200 1,330 B 155,700 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 2,320 2,260 2,260 -40 13,196,000 30,102,643,000 3,379 1,965.217 2,280 J 86,700 2,260 T/B 119,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,745 1,750 1,700 1,705 -40 4,404,500 7,552,155,500 1,410 320.489 1,710 J 40,400 1,705 T/B 72,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 645 665 640 665 20 8,762,900 5,742,267,500 1,223 2,563.707 665 T/J 1,474,000 660 B 16,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,215 1,180 1,205 5 6,817,300 8,193,736,500 617 753.125 1,205 T/J 3,300 1,200 B 10,300 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,155 1,175 1,145 1,160 5 11,842,400 13,713,331,500 2,124 524.761 1,160 T/J 1,308,500 1,155 B 350,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,160 1,160 1,105 1,155 -5 9,028,900 10,235,746,500 2,077 1,897.798 1,155 T/J 564,000 1,140 B 58,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 322 316 318 -4 23,778,300 7,585,993,600 988 132.500 320 J 595,200 318 T/B 4,796,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 740 725 730 -5 17,542,200 12,853,811,500 847 299.487 730 T/J 508,900 725 B 781,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,200 6,075 6,125 -25 32,036,100 196,384,927,500 4,430 302.469 6,150 J 159,100 6,100 B 244,800 49 TINS Timah Tbk. --S2K--1 1,005 1,015 960 965 -40 70,222,400 68,367,401,500 4,792 493.109 970 J 295,100 965 T/B 806,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,575 10,200 10,550 125 856,900 8,957,087,500 1,185 652.288 10,550 T/J 132,000 10,525 B 20,900 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 645 655 -5 15,268,900 9,985,887,500 1,296 3,120.088 660 J 197,300 655 T/B 1,034,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,950 1,910 1,925 -15 5,848,400 11,287,367,500 1,535 494.791 1,930 J 400 1,925 T/B 279,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 805 820 790 800 -5 5,075,600 4,082,028,000 329 307.692 800 T/J 82,300 795 B 278,600 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 334 324 324 -8 19,031,700 6,212,450,800 1,559 66.122 326 J 1,100 324 T/B 735,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,665 1,675 1,650 1,650 -15 12,350,700 20,522,939,000 2,011 445.344 1,650 T/J 1,687,400 1,645 B 421,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 474 478 470 474 0 2,132,800 1,009,975,000 459 80.339 474 T/J 412,000 472 B 207,600 Total 891,993,800 1,428,942,937,100 125,462 45,235,800 39,953,300 Jakarta, 30 September 2019 Trading Division