List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 09 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 10,750 10,925 10,650 10,925 175 447,200 4,847,945,000 599 887.519 10,925 T/J 9,500 10,875 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,840 1,800 1,815 15 22,689,000 41,396,502,500 7,013 2,213.415 1,820 J 300 1,815 T/B 859,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,205 1,210 1,180 1,185 -20 6,203,100 7,348,626,000 1,413 930.631 1,185 T/J 353,900 1,180 B 151,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,300 1,265 1,270 -10 29,098,800 37,287,340,500 4,054 115.455 1,275 J 18,900 1,270 T/B 522,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,200 4,260 4,120 4,200 0 4,862,700 20,472,612,000 1,411 3,347.387 4,210 J 13,100 4,200 T/B 78,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 930 995 935 990 60 139,352,700 135,002,214,500 5,449 652.733 990 T/J 591,700 985 B 1,800,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,830 1,780 1,795 -25 15,699,300 28,287,734,500 3,485 234.130 1,800 J 40,800 1,795 T/B 1,121,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 244 234 238 0 3,905,600 935,211,800 374 140.000 240 J 9,500 238 T/B 142,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,725 1,700 1,715 0 9,212,200 15,758,620,500 422 285.833 1,720 J 49,300 1,715 T/B 54,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 970 955 965 10 1,077,200 1,037,315,500 168 7.125 965 T/J 31,200 960 B 165,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,355 1,305 1,355 30 5,023,900 6,734,227,000 888 265.423 1,355 T/J 248,200 1,350 B 451,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,890 3,670 3,800 -100 39,599,100 147,805,356,000 6,951 389.744 3,800 T/J 51,700 3,790 B 218,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,100 1,115 1,100 1,100 0 18,014,400 19,948,679,000 2,550 246.284 1,110 J 172,800 1,100 T/B 220,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 292 288 290 -2 21,524,400 6,245,722,600 599 138.095 292 J 390,600 290 T/B 90,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 322 328 322 324 2 7,287,600 2,365,448,200 546 438.644 326 J 179,500 324 T/B 515,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,570 1,525 1,535 -15 20,272,300 31,318,384,500 3,930 153.500 1,540 J 278,500 1,535 T/B 271,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,540 3,430 3,440 -10 9,908,300 34,557,316,000 4,734 174.583 3,450 J 47,300 3,440 T/B 31,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 520 498 520 20 14,042,600 7,174,957,500 1,628 69.902 520 T/J 42,500 515 B 704,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 840 850 5 27,086,000 22,887,105,500 849 274.194 850 T/J 162,500 845 B 68,000 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,370 1,310 1,310 -40 711,000 950,179,500 325 25.192 1,315 J 5,700 1,310 T/B 92,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,630 3,550 3,590 20 21,885,300 78,581,456,000 2,896 1,465.306 3,590 T/J 337,500 3,580 B 217,100 22 INDY Indika Energy Tbk. --S2XXO1 1,305 1,310 1,290 1,290 -15 4,931,400 6,412,930,000 1,026 43.729 1,300 J 119,400 1,290 T/B 273,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,075 6,350 6,025 6,200 125 7,283,100 45,234,977,500 3,249 319.477 6,225 J 40,000 6,200 T/B 370,600 24 ISAT Indosat Tbk. --S7K--1 2,720 2,770 2,690 2,710 -10 2,889,000 7,892,728,000 1,661 193.571 2,720 J 4,200 2,710 T/B 96,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,400 12,750 12,375 12,650 250 638,700 8,050,757,500 1,191 90.357 12,650 T/J 16,400 12,625 B 12,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,500 1,505 1,480 1,505 5 4,564,400 6,848,820,000 1,148 411.427 1,505 T/J 133,700 1,500 B 77,200 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,625 5,625 5,475 5,500 -125 1,996,400 11,047,460,000 1,999 324.330 5,500 T/J 100 5,475 B 61,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 230 226 230 0 21,630,300 4,956,438,400 649 74.271 230 T/J 1,265,400 228 B 164,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 4,020 3,760 3,920 120 18,994,100 73,830,068,000 3,597 88.826 3,930 J 1,900 3,920 T/B 52,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,225 1,195 1,210 10 7,209,700 8,730,861,500 893 312.258 1,210 T/J 105,300 1,205 B 19,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,470 1,455 1,470 10 1,218,900 1,787,979,500 127 513.986 1,470 T/J 171,400 1,465 B 2,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 870 870 855 865 -5 1,220,000 1,052,435,500 326 491.477 870 J 210,900 865 T/B 232,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,000 965 995 0 9,245,700 9,057,660,000 1,126 1,596.726 995 T/J 44,900 990 B 100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,330 3,280 3,320 20 2,974,300 9,835,702,000 757 239.711 3,320 T/J 21,400 3,310 B 800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 650 620 630 -10 25,796,500 16,263,477,500 1,801 1,109.604 635 J 453,200 630 T/B 616,800 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,300 1,235 1,295 55 46,658,600 59,385,485,000 28,286 143.889 1,295 T/J 216,300 1,290 B 313,200 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,020 2,030 1,995 2,010 -10 19,609,600 39,415,090,000 3,663 670.000 2,020 J 345,800 2,010 T/B 237,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,230 1,145 1,225 60 4,623,700 5,614,570,500 479 2,039.627 1,230 J 281,200 1,225 T/B 749,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 115 119 112 113 -2 71,837,500 8,126,153,300 2,523 75.333 114 J 2,304,900 113 T/B 17,811,700 40 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,260 2,200 2,240 10 15,658,200 35,007,329,000 3,893 1,947.826 2,250 J 356,600 2,240 T/B 174,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,610 1,590 1,595 -15 5,401,800 8,631,545,500 1,045 299.812 1,600 J 700 1,595 T/B 17,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 610 605 590 600 -10 19,399,800 11,634,119,000 1,759 2,313.119 605 J 1,327,400 600 T/B 8,395,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,340 1,290 1,310 15 13,588,700 17,829,785,000 3,550 818.750 1,315 J 11,600 1,310 T/B 429,800 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,150 1,165 1,140 1,145 -5 10,518,900 12,066,880,000 2,642 517.975 1,145 T/J 399,000 1,140 B 793,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,160 1,125 1,140 0 8,175,300 9,383,492,000 1,030 1,873.151 1,150 J 79,500 1,140 T/B 33,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 284 278 282 0 18,625,200 5,254,578,600 881 117.500 284 J 6,064,400 282 T/B 1,531,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 815 795 800 5 22,823,900 18,331,797,500 1,616 328.205 805 J 264,200 800 T/B 839,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,325 6,475 6,250 6,400 75 10,833,500 68,758,120,000 2,549 316.049 6,425 J 60,300 6,400 T/B 144,900 49 TINS Timah Tbk. --U2K--1 890 900 870 875 -15 44,770,100 39,505,041,500 3,076 447.120 880 J 396,300 875 T/B 14,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,950 10,125 9,800 9,900 -50 425,600 4,254,047,500 1,019 612.100 9,975 J 2,500 9,900 T/B 22,200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 630 645 625 635 5 32,612,700 20,857,903,500 1,639 3,024.818 640 J 460,100 635 T/B 4,826,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,845 1,840 1,810 1,815 -30 11,269,200 20,478,446,500 1,468 466.517 1,820 J 81,500 1,815 T/B 1,556,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 795 830 790 820 25 8,032,900 6,478,070,500 570 315.385 820 T/J 156,900 815 B 173,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 326 318 320 -6 16,061,500 5,143,329,000 1,171 65.306 322 J 504,500 320 T/B 1,383,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,520 1,490 1,505 0 9,102,500 13,716,364,500 1,198 406.208 1,505 T/J 895,900 1,500 B 636,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 458 458 450 452 -6 4,944,000 2,238,823,200 1,517 76.610 454 J 171,500 452 T/B 71,900 Total 923,468,400 1,274,056,221,600 135,408 20,004,300 49,913,200 Jakarta, 09 October 2019 Trading Division