List of Securities Quotation: IDX SMC Liquid Date: Friday, 11 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 10,875 10,875 10,725 10,725 -150 230,800 2,489,422,500 307 871.272 10,750 J 1,000 10,725 T/B 39,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,775 1,800 1,755 1,770 -5 8,544,000 15,101,548,000 5,276 2,158.537 1,770 T/J 2,222,400 1,765 B 106,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,175 1,210 1,180 1,205 30 7,632,300 9,167,012,000 1,172 946.338 1,210 J 109,900 1,205 T/B 269,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,310 1,270 1,295 35 30,052,100 38,809,139,000 3,404 117.727 1,300 J 670,700 1,295 T/B 157,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,230 4,350 4,210 4,330 100 6,946,600 29,740,482,000 1,434 3,450.997 4,330 T/J 940,800 4,320 B 10,300 6 ANTM Aneka Tambang Tbk. --S2BXO1 995 1,025 985 1,015 20 72,275,400 72,953,739,000 4,456 669.216 1,020 J 4,963,000 1,015 T/B 2,984,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,900 1,810 1,890 90 28,750,300 53,476,838,500 3,768 246.522 1,895 J 724,100 1,890 T/B 2,109,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 264 246 262 16 15,820,200 4,089,904,000 920 154.118 262 T/J 1,182,200 260 B 415,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,695 1,690 1,675 1,675 -20 8,749,700 14,740,939,500 203 279.167 1,680 J 100 1,675 T/B 21,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 980 950 965 15 857,800 829,237,000 186 7.125 970 J 78,400 965 T/B 67,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,415 1,385 1,415 5 6,313,300 8,887,775,000 1,065 277.177 1,415 T/J 1,579,900 1,410 B 1,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,570 3,650 3,560 3,590 20 28,554,200 102,615,259,000 2,719 368.205 3,600 J 89,800 3,590 T/B 29,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,135 1,145 1,125 1,140 5 22,137,700 25,179,570,500 2,515 255.240 1,140 T/J 723,500 1,135 B 182,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 310 300 304 4 38,887,900 11,837,671,400 2,032 144.762 304 T/J 203,400 302 B 1,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 328 322 324 0 2,772,500 901,750,000 314 438.644 326 J 668,600 324 T/B 135,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,685 1,630 1,655 35 36,446,300 60,407,780,000 6,897 165.500 1,660 J 314,300 1,655 T/B 63,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,490 3,520 3,440 3,490 0 8,844,000 30,774,647,000 3,469 177.120 3,490 T/J 519,500 3,480 B 11,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 525 580 520 580 55 81,295,300 46,038,115,500 5,648 77.967 580 T/J 1,178,100 575 B 835,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 910 845 905 50 100,978,700 89,248,060,500 4,402 291.935 905 T/J 11,200 900 B 450,100 20 HRUM Harum Energy Tbk. --M2K--1 1,310 1,340 1,310 1,310 0 391,900 515,012,500 148 25.192 1,315 J 30,000 1,310 T/B 26,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,790 3,860 3,730 3,830 40 26,240,800 99,967,610,000 5,032 1,563.265 3,830 T/J 280,500 3,820 B 16,100 22 INDY Indika Energy Tbk. --S2XXO1 1,250 1,285 1,255 1,275 25 7,050,000 8,963,121,000 1,819 43.220 1,280 J 56,600 1,275 T/B 485,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 6,125 6,000 6,100 125 4,580,400 27,747,560,000 1,917 314.324 6,125 J 159,400 6,100 T/B 434,800 24 ISAT Indosat Tbk. --S7K--1 2,670 2,720 2,650 2,680 10 2,946,200 7,919,975,000 1,457 191.429 2,690 J 37,500 2,680 T/B 98,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,875 12,975 12,800 12,925 50 530,000 6,830,380,000 1,424 92.321 12,925 T/J 31,500 12,900 B 7,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,500 1,530 1,500 1,525 25 5,209,800 7,929,277,500 1,604 416.894 1,530 J 623,500 1,525 T/B 87,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,275 5,575 5,300 5,500 225 2,999,000 16,389,017,500 1,560 324.330 5,525 J 42,400 5,500 T/B 32,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 226 230 228 230 4 10,108,200 2,315,117,400 682 74.271 230 T/J 3,998,300 228 B 3,916,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,870 4,000 3,920 3,980 110 17,236,400 68,593,310,000 3,466 90.186 3,990 J 209,200 3,980 T/B 232,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,250 1,215 1,235 20 11,027,500 13,611,814,500 1,101 318.710 1,235 T/J 816,000 1,230 B 218,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,465 1,460 1,465 5 1,470,800 2,154,484,500 53 512.238 1,470 J 45,300 1,460 B 4,600 32 MAIN Malindo Feedmill Tbk. --S3K--1 860 885 865 880 20 2,050,500 1,799,290,000 406 500.000 885 J 307,500 880 T/B 172,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,025 990 1,010 10 11,604,200 11,716,184,000 924 1,620.798 1,015 J 13,300 1,005 B 1,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,390 3,340 3,340 -10 1,695,100 5,708,721,000 334 241.155 3,340 T/J 32,100 3,330 B 84,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 630 685 645 675 45 32,105,900 21,377,239,000 2,838 1,188.862 680 J 1,188,900 675 T/B 393,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,270 1,310 1,280 1,310 40 16,906,200 21,966,512,500 17,527 145.556 1,310 T/J 868,400 1,305 B 422,700 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,020 2,220 2,040 2,190 170 69,654,600 150,667,463,000 6,585 730.000 2,190 T/J 530,100 2,180 B 334,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,265 1,215 1,255 30 3,040,000 3,784,906,500 513 2,089.577 1,255 T/J 74,300 1,250 B 100,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 111 113 106 111 0 37,383,700 4,117,487,200 2,029 74.000 111 T/J 92,500 110 B 5,435,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,290 2,230 2,270 10 15,699,200 35,591,744,000 2,834 1,973.913 2,270 T/J 646,600 2,260 B 493,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,560 1,625 1,570 1,600 40 13,804,200 22,120,318,000 2,341 300.752 1,605 J 29,000 1,600 T/B 239,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 640 640 620 630 -10 11,969,300 7,560,681,500 1,595 2,428.775 635 J 391,900 630 T/B 93,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,300 1,260 1,265 -30 9,662,500 12,257,648,500 2,045 790.625 1,270 J 5,200 1,265 T/B 93,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,080 1,135 1,080 1,115 35 17,287,100 19,127,223,000 2,445 504.404 1,120 J 70,800 1,115 T/B 570,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,150 1,135 1,145 5 4,879,600 5,578,890,000 1,462 1,881.367 1,145 T/J 202,500 1,140 B 165,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 286 282 284 2 20,379,000 5,798,754,200 871 118.333 286 J 1,004,900 284 T/B 317,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 830 800 820 20 20,918,300 17,072,508,000 1,185 336.410 820 T/J 335,800 815 B 195,900 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,500 6,800 6,500 6,775 275 21,280,200 142,884,897,500 3,868 334.568 6,775 T/J 281,300 6,750 B 22,000 49 TINS Timah Tbk. --U2K--1 880 905 885 895 15 39,100,300 34,934,968,500 2,802 457.340 900 J 1,115,600 895 T/B 1,272,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,900 9,600 9,700 -50 304,200 2,957,892,500 551 599.734 9,700 T/J 5,700 9,675 B 600 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 650 635 645 10 33,787,400 21,677,157,500 1,344 3,072.453 645 T/J 293,900 640 B 80,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,875 1,820 1,865 55 7,689,700 14,291,353,000 1,809 479.369 1,870 J 15,400 1,865 T/B 314,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 820 805 820 0 4,233,600 3,435,317,500 242 315.385 820 T/J 378,600 810 B 197,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 328 320 326 8 22,633,100 7,336,839,600 998 66.531 326 T/J 201,000 324 B 2,137,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,485 1,540 1,495 1,530 45 22,640,600 34,521,479,000 2,210 412.955 1,535 J 47,500 1,530 T/B 427,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 460 452 458 6 5,842,700 2,671,420,000 1,093 77.627 460 J 229,500 458 T/B 117,100 Total 1,042,431,300 1,491,182,465,800 131,301 30,873,400 27,136,400 Jakarta, 11 October 2019 Trading Division