List of Securities Quotation: IDX SMC Liquid Date: Thursday, 17 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 10,500 10,775 10,550 10,575 75 329,600 3,510,175,000 697 859.086 10,600 J 100 10,550 B 28,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,815 1,860 1,815 1,855 40 26,025,000 48,073,650,500 6,316 2,262.195 1,855 T/J 132,600 1,850 B 3,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,245 1,265 1,245 1,255 10 5,321,000 6,672,179,000 925 985.605 1,255 T/J 72,400 1,250 B 101,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,325 1,300 1,320 5 13,291,200 17,477,243,500 1,871 120.000 1,325 J 572,300 1,320 T/B 216,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,230 4,290 4,220 4,240 10 5,210,600 22,161,184,000 1,189 3,379.267 4,250 J 6,000 4,240 T/B 1,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 960 970 940 955 -5 57,845,600 55,261,591,000 3,964 629.656 960 J 1,723,800 955 T/B 1,368,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,910 1,930 1,890 1,905 -5 14,758,900 28,216,748,500 1,907 248.478 1,910 J 3,500 1,905 T/B 897,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 262 248 254 -4 10,434,200 2,639,934,000 757 149.412 254 T/J 969,600 252 B 1,369,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,665 1,720 1,665 1,715 50 9,987,500 16,946,031,000 762 285.833 1,715 T/J 51,200 1,710 B 17,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,000 985 990 -5 649,500 646,337,000 273 7.310 995 J 126,900 990 T/B 657,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,415 1,395 1,410 0 8,227,200 11,594,511,500 1,379 276.197 1,410 T/J 1,938,600 1,400 B 80,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,620 3,810 3,620 3,670 50 31,238,000 114,919,989,000 4,858 376.410 3,670 T/J 27,200 3,660 B 29,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,165 1,165 1,125 1,135 -30 12,097,500 13,833,616,500 1,850 254.120 1,140 J 76,400 1,135 T/B 360,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 306 308 298 298 -8 24,270,600 7,295,506,200 742 141.905 300 J 539,700 298 T/B 1,313,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 322 318 320 0 3,593,300 1,147,677,800 360 433.229 320 T/J 188,600 318 B 350,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,700 1,600 1,695 105 53,832,700 89,348,391,500 9,211 169.500 1,700 J 1,648,900 1,695 T/B 1,362,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,530 3,550 3,480 3,530 0 7,245,900 25,500,071,000 3,441 179.150 3,540 J 60,700 3,530 T/B 21,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 605 610 590 590 -15 21,910,600 13,091,382,000 2,014 79.312 590 T/J 256,000 585 B 1,647,500 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 965 930 935 -15 38,781,500 36,744,538,000 1,608 301.613 935 T/J 120,900 930 B 370,200 20 HRUM Harum Energy Tbk. --M2K--1 1,285 1,300 1,280 1,285 0 579,800 744,241,000 213 24.712 1,290 J 11,000 1,285 T/B 103,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,560 3,480 3,510 -80 33,108,800 116,239,256,000 6,347 1,432.653 3,520 J 28,800 3,510 T/B 919,800 22 INDY Indika Energy Tbk. --S2XXO1 1,300 1,315 1,295 1,315 15 5,957,900 7,794,213,000 963 44.576 1,320 J 423,800 1,315 T/B 116,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,975 7,025 6,825 6,975 0 6,266,100 43,302,112,500 2,991 359.412 6,975 T/J 217,100 6,950 B 7,800 24 ISAT Indosat Tbk. --S7K--1 3,310 3,350 3,140 3,180 -130 6,541,600 21,031,769,000 3,704 227.143 3,180 T/J 524,700 3,170 B 31,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,675 12,750 12,400 12,450 -225 1,064,000 13,369,760,000 1,940 88.929 12,525 J 9,100 12,450 T/B 100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,665 1,580 1,655 75 45,802,000 75,076,913,000 7,225 452.433 1,660 J 947,800 1,655 T/B 19,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,700 5,600 5,650 -25 1,997,400 11,267,657,500 1,262 333.176 5,650 T/J 3,100 5,625 B 100 28 LPKR Lippo Karawaci Tbk. --S6K--1 238 240 234 236 -2 17,591,800 4,163,688,400 1,867 76.208 236 T/J 1,876,400 234 B 4,129,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,220 4,240 4,150 4,200 -20 8,375,100 35,264,747,000 1,951 95.171 4,200 T/J 9,800 4,190 B 6,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,240 1,200 1,220 20 11,803,900 14,475,834,500 1,101 314.839 1,225 J 295,300 1,220 T/B 55,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,475 1,465 1,470 15 1,505,900 2,219,018,500 71 513.986 1,475 J 16,500 1,470 T/B 16,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 975 925 970 45 12,650,200 12,141,039,000 2,087 551.136 970 T/J 82,600 965 B 108,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,145 1,155 1,125 1,140 -5 14,932,600 16,985,848,000 2,072 1,829.415 1,140 T/J 23,600 1,130 B 100,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,390 3,370 3,390 0 505,900 1,712,748,000 176 244.765 3,390 T/J 82,400 3,370 B 17,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 665 645 660 10 10,098,600 6,625,669,000 1,075 1,162.443 665 J 1,345,200 660 T/B 188,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,335 1,295 1,300 -20 22,535,800 29,519,676,000 7,467 144.444 1,300 T/J 331,900 1,295 B 1,180,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,220 2,260 2,220 2,230 10 42,140,300 94,380,885,000 4,422 743.333 2,240 J 54,800 2,230 T/B 272,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,275 1,250 1,260 -5 717,400 900,522,500 227 2,097.902 1,260 T/J 117,800 1,250 B 35,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 108 110 105 107 -1 27,664,900 2,966,777,500 1,058 71.333 107 T/J 741,000 106 B 302,900 40 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,270 2,200 2,220 -40 19,263,100 42,869,147,000 4,432 1,930.435 2,230 J 2,701,400 2,220 T/B 300,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,685 1,710 1,675 1,700 15 13,991,700 23,646,340,500 2,018 319.549 1,700 T/J 469,000 1,695 B 26,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 620 625 610 620 0 21,057,900 13,038,170,000 1,951 2,390.223 625 J 913,400 620 T/B 18,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,265 1,245 1,250 0 7,143,600 8,945,427,000 1,534 781.250 1,250 T/J 1,735,700 1,245 B 413,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,115 1,170 1,120 1,170 55 21,868,500 25,021,715,000 3,188 529.285 1,175 J 342,200 1,170 T/B 624,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,220 1,180 1,180 -20 4,340,800 5,186,729,000 1,813 1,938.876 1,180 T/J 139,800 1,175 B 166,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 302 292 294 0 250,428,900 74,542,974,000 2,965 122.500 296 J 2,362,600 294 T/B 9,226,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 810 790 790 -5 30,739,100 24,598,995,000 1,935 324.103 790 T/J 99,400 785 B 1,011,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,675 6,725 6,450 6,575 -100 10,175,600 67,089,115,000 3,099 324.691 6,575 T/J 100 6,550 B 157,400 49 TINS Timah Tbk. --U2K--1 890 905 890 900 10 31,750,600 28,466,061,500 2,623 459.895 905 J 2,054,700 900 T/B 4,581,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,575 10,725 10,450 10,725 150 724,900 7,708,957,500 1,395 663.108 10,750 J 16,700 10,725 T/B 300 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 660 650 655 0 13,375,900 8,751,226,000 1,183 3,120.088 655 T/J 402,800 650 B 1,160,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,925 1,900 1,900 -10 9,638,000 18,394,675,500 1,562 488.365 1,905 J 2,500 1,900 T/B 1,350,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 810 800 800 -10 2,883,300 2,323,971,000 240 307.692 800 T/J 7,600 795 B 373,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 334 330 332 0 9,125,500 3,041,720,800 711 67.755 334 J 573,300 332 T/B 13,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,575 1,600 1,565 1,575 0 19,838,000 31,378,544,000 2,302 425.101 1,580 J 132,800 1,575 T/B 477,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 460 472 460 470 10 12,461,700 5,854,875,800 1,134 79.661 470 T/J 76,100 468 B 1,054,400 Total 1,095,697,500 1,416,121,777,000 126,428 27,688,200 38,765,000 Jakarta, 17 October 2019 Trading Division