List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 16 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 10,600 10,750 10,500 10,500 -100 588,300 6,215,837,500 609 852.993 10,525 J 1,600 10,500 T/B 19,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,820 1,790 1,815 10 8,276,100 14,976,614,000 2,375 2,213.415 1,820 J 294,600 1,815 T/B 2,012,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,245 1,265 1,235 1,245 0 9,569,600 11,978,103,500 1,655 977.751 1,245 T/J 147,200 1,240 B 725,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,365 1,300 1,315 -15 46,976,400 62,559,986,500 5,293 119.545 1,315 T/J 84,700 1,310 B 281,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,180 4,270 4,180 4,230 50 5,100,900 21,565,423,000 1,328 3,371.297 4,230 T/J 2,401,200 4,210 B 60,400 6 ANTM Aneka Tambang Tbk. --S2BXO1 985 1,005 960 960 -25 85,270,100 83,162,244,000 6,075 632.953 965 J 795,600 960 T/B 401,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,905 1,930 1,890 1,910 5 18,917,800 36,117,916,500 2,648 249.130 1,910 T/J 1,371,800 1,905 B 257,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 266 256 258 2 4,861,800 1,267,634,400 669 151.765 260 J 175,500 258 T/B 54,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,680 1,640 1,665 25 8,620,400 14,324,889,500 334 277.500 1,670 J 15,400 1,660 B 23,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 1,010 980 995 15 3,419,800 3,387,510,000 604 7.347 995 T/J 61,500 990 B 2,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,420 1,390 1,410 20 14,009,100 19,735,622,000 1,935 276.197 1,415 J 88,400 1,405 B 10,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,840 3,880 3,610 3,620 -220 31,671,700 116,373,778,000 5,516 371.282 3,630 J 100 3,620 T/B 407,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,150 1,185 1,150 1,165 15 29,295,300 34,228,972,500 2,908 260.837 1,170 J 190,300 1,165 T/B 155,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 308 310 304 306 -2 14,346,900 4,392,660,800 565 145.714 306 T/J 918,500 304 B 206,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 322 328 320 320 -2 4,619,600 1,494,124,200 472 433.229 322 J 96,600 320 T/B 496,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,610 1,645 1,580 1,590 -20 20,981,500 33,627,922,500 4,639 159.000 1,595 J 35,100 1,590 T/B 20,200 17 EXCL XL Axiata Tbk. --S7XXO1 3,530 3,550 3,400 3,530 0 9,894,100 34,701,993,000 4,079 179.150 3,530 T/J 353,200 3,520 B 200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 560 615 550 605 45 80,051,900 47,460,418,500 4,144 81.328 610 J 1,098,200 605 T/B 245,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 930 950 925 950 20 61,824,200 58,099,415,500 2,027 306.452 950 T/J 480,700 945 B 2,170,600 20 HRUM Harum Energy Tbk. --M2K--1 1,270 1,320 1,270 1,285 15 757,900 973,335,500 328 24.712 1,290 J 12,900 1,285 T/B 9,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,730 3,570 3,590 -90 23,951,100 86,819,710,000 4,560 1,465.306 3,600 J 138,400 3,590 T/B 372,400 22 INDY Indika Energy Tbk. --S2XXO1 1,305 1,330 1,300 1,300 -5 10,191,800 13,349,093,500 1,496 44.068 1,300 T/J 3,200 1,295 B 204,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,000 7,225 6,700 6,975 -25 21,082,600 146,829,282,500 9,465 359.412 7,000 J 182,900 6,975 T/B 740,200 24 ISAT Indosat Tbk. --S7K--1 3,260 3,460 3,260 3,310 50 14,107,600 47,327,550,000 5,397 236.429 3,320 J 75,100 3,310 T/B 1,006,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,000 13,075 12,650 12,675 -325 1,409,200 17,966,772,500 1,947 90.536 12,725 J 4,400 12,675 T/B 12,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,615 1,625 1,575 1,580 -35 11,762,300 18,662,026,500 2,949 431.930 1,580 T/J 239,500 1,575 B 331,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,600 5,675 -25 2,668,000 15,170,347,500 1,709 334.650 5,675 T/J 22,100 5,650 B 27,400 28 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 232 238 4 53,420,100 12,588,290,200 2,404 76.854 238 T/J 5,348,600 236 B 5,000,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,250 4,270 4,180 4,220 -30 9,374,500 39,661,802,000 3,462 95.624 4,230 J 13,000 4,220 T/B 133,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,240 1,190 1,200 -15 14,517,500 17,619,269,000 1,411 309.677 1,205 J 49,600 1,200 T/B 155,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,455 1,455 -15 720,300 1,060,260,500 60 508.741 1,465 J 5,000 1,455 T/B 18,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 950 955 925 925 -25 3,493,600 3,263,363,500 719 525.568 930 J 22,300 925 T/B 591,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,095 1,185 1,090 1,145 50 22,444,900 25,333,201,500 6,000 1,837.439 1,145 T/J 4,266,400 1,140 B 13,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,400 3,450 3,370 3,390 -10 3,516,900 12,015,208,000 1,122 244.765 3,390 T/J 25,800 3,380 B 6,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 665 645 650 -5 13,735,600 8,970,370,000 1,279 1,144.830 650 T/J 974,100 645 B 722,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,345 1,310 1,320 10 31,540,400 41,842,729,000 9,393 146.667 1,320 T/J 161,500 1,315 B 512,700 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,220 2,250 2,190 2,220 0 38,279,300 84,904,481,000 4,816 740.000 2,230 J 1,120,400 2,220 T/B 2,399,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,300 1,260 1,265 -25 4,961,800 6,324,455,500 1,778 2,106.227 1,280 J 50,000 1,265 T/B 67,300 39 POSA Bliss Properti Indonesia Tbk. --U6---2 110 110 105 108 -2 71,556,000 7,704,865,800 1,642 72.000 108 T/J 171,300 107 B 22,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,310 2,250 2,260 0 13,826,800 31,482,597,000 3,272 1,965.217 2,270 J 376,100 2,260 T/B 622,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,740 1,670 1,685 -10 18,540,500 31,587,268,000 3,659 316.729 1,685 T/J 1,700 1,680 B 43,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 615 625 615 620 5 15,702,100 9,716,784,500 1,781 2,390.223 620 T/J 1,103,200 615 B 185,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,295 1,245 1,250 -30 9,751,900 12,388,365,000 1,993 781.250 1,260 J 5,000 1,250 T/B 510,500 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,130 1,165 1,115 1,115 -15 18,030,800 20,493,423,000 2,604 504.404 1,115 T/J 117,300 1,110 B 205,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,175 1,225 1,185 1,200 25 29,896,400 36,249,151,000 3,469 1,971.738 1,205 J 342,800 1,200 T/B 1,139,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 288 296 288 294 6 32,677,700 9,550,672,600 1,535 122.500 294 T/J 1,110,800 292 B 2,938,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 815 795 795 -15 27,469,400 22,159,074,500 1,424 326.154 800 J 94,100 795 T/B 135,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,650 6,775 6,650 6,675 25 7,433,200 49,901,580,000 4,096 329.630 6,675 T/J 235,100 6,650 B 416,000 49 TINS Timah Tbk. --U2K--1 900 915 890 890 -10 28,301,900 25,481,410,000 2,918 454.785 895 J 423,800 890 T/B 1,232,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,650 10,750 10,150 10,575 -75 2,047,400 21,514,552,500 2,448 653.834 10,600 J 2,500 10,575 T/B 16,100 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 665 650 655 0 18,846,900 12,375,522,000 1,612 3,120.088 655 T/J 1,045,100 650 B 1,042,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,920 1,935 1,885 1,910 -10 14,844,100 28,298,103,500 2,492 490.936 1,910 T/J 406,700 1,905 B 157,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 815 820 805 810 -5 7,344,000 5,970,071,000 264 311.538 810 T/J 153,700 805 B 741,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 338 330 332 -2 17,068,700 5,696,945,600 1,138 67.755 332 T/J 610,100 330 B 1,979,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,560 1,575 5 17,002,000 26,784,476,000 2,351 425.101 1,575 T/J 35,200 1,570 B 64,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 468 478 460 460 -8 16,109,000 7,548,253,200 1,540 77.966 462 J 31,000 460 T/B 1,956,800 Total 1,106,679,700 1,571,255,729,300 148,408 27,590,900 33,284,300 Jakarta, 16 October 2019 Trading Division