List of Securities Quotation: IDX SMC Liquid Date: Thursday, 03 October 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 10,975 10,975 10,750 10,975 0 317,000 3,441,262,500 492 891.581 10,975 T/J 11,100 10,800 B 55,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,770 1,715 1,765 15 10,653,300 18,608,080,000 2,361 2,152.439 1,765 T/J 100,700 1,755 B 192,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,265 1,265 1,250 1,250 -15 4,638,400 5,813,400,000 856 981.678 1,255 J 50,100 1,250 T/B 710,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,285 1,225 1,270 0 26,019,600 32,713,219,000 3,901 115.455 1,270 T/J 34,900 1,265 B 220,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,760 3,930 3,700 3,920 160 6,808,400 25,830,716,000 1,823 3,124.228 3,930 J 50,400 3,920 T/B 358,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 920 970 915 965 45 77,444,800 73,681,453,000 6,783 636.250 965 T/J 235,900 960 B 1,383,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,925 1,915 1,875 1,890 -35 29,085,000 55,136,203,000 4,080 246.522 1,895 J 1,700 1,890 T/B 244,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 254 240 250 6 7,521,300 1,866,251,800 582 147.059 250 T/J 520,500 248 B 1,085,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,580 1,700 1,545 1,700 120 11,513,100 18,394,977,000 668 283.333 1,700 T/J 223,800 1,695 B 5,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 965 945 960 -5 2,841,100 2,711,124,000 384 7.088 960 T/J 145,800 955 B 94,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,355 1,320 1,320 -30 5,573,100 7,409,905,500 1,165 258.567 1,325 J 10,700 1,320 T/B 430,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,260 3,390 3,160 3,340 80 27,706,500 92,275,953,000 3,772 342.564 3,350 J 120,300 3,340 T/B 63,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,070 1,025 1,065 20 11,365,700 11,994,340,000 2,106 238.448 1,065 T/J 1,398,000 1,060 B 127,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 294 296 288 292 -2 13,489,600 3,934,130,600 464 139.048 294 J 2,443,800 292 T/B 596,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 324 320 322 -2 5,765,000 1,853,384,800 426 435.936 324 J 1,097,800 322 T/B 5,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,765 1,695 1,735 25 18,022,300 31,279,648,500 4,930 173.500 1,740 J 192,300 1,735 T/B 127,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,420 3,260 3,380 -70 10,902,400 36,869,760,000 4,603 171.538 3,390 J 21,500 3,380 T/B 33,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 500 480 498 0 15,408,300 7,579,270,400 1,076 66.944 500 J 218,300 498 T/B 94,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 850 815 845 -5 28,714,700 24,024,349,000 857 272.581 845 T/J 566,500 840 B 36,000 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,310 1,345 0 756,500 1,008,475,500 265 25.865 1,350 J 18,000 1,345 T/B 215,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,630 3,320 3,590 260 31,761,100 111,497,397,000 4,789 1,465.306 3,590 T/J 96,500 3,580 B 44,200 22 INDY Indika Energy Tbk. --S2XXO1 1,305 1,305 1,265 1,290 -15 4,792,800 6,184,415,500 1,132 43.729 1,295 J 56,700 1,290 T/B 116,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,275 6,275 6,000 6,100 -175 6,230,800 37,983,480,000 3,335 314.324 6,125 J 22,500 6,100 T/B 22,900 24 ISAT Indosat Tbk. --S7K--1 2,670 2,750 2,610 2,700 30 3,314,900 8,946,087,000 1,841 192.857 2,700 T/J 114,000 2,690 B 23,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,150 12,200 11,950 12,125 -25 884,300 10,689,047,500 2,419 86.607 12,175 J 7,500 12,125 T/B 1,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,530 1,495 1,505 -30 6,424,100 9,666,221,000 1,656 411.427 1,510 J 82,300 1,505 T/B 267,200 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,700 5,400 5,450 -125 2,864,900 15,728,842,500 1,477 321.382 5,500 J 200 5,450 T/B 13,200 28 LPKR Lippo Karawaci Tbk. --S6K--1 232 240 226 230 -2 130,919,700 30,667,155,000 2,255 74.271 232 J 1,277,000 230 T/B 5,115,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,520 3,710 3,350 3,580 60 15,336,600 54,463,043,000 4,742 81.122 3,590 J 55,500 3,580 T/B 110,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,220 1,195 1,220 0 2,382,600 2,874,377,500 631 314.839 1,220 T/J 4,200 1,215 B 200,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,465 0 990,500 1,455,382,500 117 512.238 1,470 J 38,300 1,465 T/B 1,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 895 890 860 875 -20 3,110,800 2,715,712,000 996 497.159 880 J 129,100 875 T/B 134,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 975 985 935 960 -15 11,889,300 11,396,492,500 2,153 1,540.560 965 J 19,400 960 T/B 1,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,300 3,230 3,280 40 1,346,000 4,390,107,000 235 236.823 3,290 J 30,300 3,280 T/B 39,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 655 635 640 0 10,103,300 6,492,035,500 2,023 1,127.217 645 J 944,200 640 T/B 883,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,240 1,215 1,235 0 14,477,800 17,826,517,500 4,672 137.222 1,235 T/J 68,400 1,230 B 452,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,060 2,090 2,020 2,060 0 29,721,400 61,193,306,000 3,525 686.667 2,080 J 19,800 2,060 T/B 702,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,235 1,215 1,215 -30 3,763,300 4,595,535,000 354 2,022.977 1,215 T/J 420,600 1,210 B 305,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 119 127 120 121 2 216,878,900 26,337,063,600 4,088 80.667 122 J 1,341,800 121 T/B 15,372,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,260 2,200 2,240 0 6,640,600 14,828,387,000 2,420 1,947.826 2,250 J 28,900 2,240 T/B 387,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,640 1,720 1,600 1,720 80 10,300,500 17,112,492,500 1,589 323.308 1,720 T/J 2,055,500 1,640 B 33,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 615 615 600 605 -10 40,276,400 24,388,610,500 2,471 2,332.395 610 J 948,500 605 T/B 2,457,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,240 1,180 1,220 10 17,152,600 20,903,771,000 1,276 762.500 1,220 T/J 165,100 1,210 B 60,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,180 1,135 1,175 10 11,130,200 12,839,619,500 2,458 531.547 1,180 J 47,500 1,175 T/B 105,500 45 SMRA Summarecon Agung Tbk. --S6K--1 1,110 1,145 1,080 1,145 35 6,341,000 7,084,603,500 1,334 1,881.367 1,145 T/J 530,800 1,140 B 300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 306 328 300 302 -4 606,855,600 189,867,990,400 24,003 125.833 304 J 2,684,900 302 T/B 7,100,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 795 760 795 30 55,607,300 43,197,996,500 3,443 326.154 800 J 2,219,300 795 T/B 168,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,250 6,300 6,150 6,275 25 14,998,000 93,525,060,000 2,989 309.877 6,275 T/J 54,500 6,250 B 520,100 49 TINS Timah Tbk. --U2K--1 900 945 875 940 40 49,354,300 44,982,866,500 5,012 480.334 945 J 1,461,400 940 T/B 104,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,175 10,075 9,700 9,750 -425 926,300 9,077,790,000 1,368 602.826 9,775 J 14,700 9,750 T/B 117,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 620 630 610 610 -10 33,895,600 20,815,024,500 2,378 2,905.730 610 T/J 3,857,700 605 B 2,430,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,915 1,840 1,900 20 10,030,700 18,924,676,500 2,067 488.365 1,905 J 8,000 1,900 T/B 280,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 805 780 795 5 8,090,100 6,415,988,500 413 305.769 800 J 473,500 795 T/B 518,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 332 310 332 16 29,318,300 9,393,537,000 1,533 67.755 332 T/J 7,614,600 324 B 100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,540 1,595 1,495 1,575 35 37,596,600 57,579,520,500 4,089 425.101 1,575 T/J 1,816,400 1,555 B 100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 460 488 448 488 28 11,174,100 5,160,187,200 1,230 82.712 488 T/J 5,360,600 454 B 20,000 Total 1,761,427,400 1,477,626,242,800 144,107 41,532,300 44,188,100 Jakarta, 03 October 2019 Trading Division