List of Securities Quotation: IDX SMC Liquid Date: Friday, 18 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 10,575 10,625 10,150 10,150 -425 793,400 8,146,727,500 729 824.560 10,400 J 31,000 10,150 T/B 634,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,855 1,890 1,860 1,880 25 12,226,600 22,935,142,500 7,727 2,292.683 1,880 T/J 8,452,900 1,875 B 19,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,255 1,310 1,250 1,310 55 13,786,000 17,726,250,500 1,849 1,028.799 1,310 T/J 2,335,100 1,285 B 900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,310 1,310 -10 27,499,200 36,430,409,500 3,038 119.091 1,315 J 201,400 1,310 T/B 4,391,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,250 4,170 4,180 -60 8,899,400 37,411,709,000 910 3,331.447 4,220 J 100 4,180 T/B 135,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 955 970 920 935 -20 125,613,800 117,768,354,000 9,178 616.470 940 J 2,152,200 935 T/B 14,032,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,905 1,935 1,900 1,915 10 18,875,500 36,202,871,000 2,609 249.782 1,920 J 113,600 1,915 T/B 120,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 272 254 268 14 10,586,600 2,775,986,800 950 157.647 270 J 871,900 268 T/B 3,047,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,795 1,700 1,795 80 13,633,900 24,079,956,500 1,035 299.167 1,800 J 72,700 1,795 T/B 1,302,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 1,005 980 1,005 15 1,375,600 1,368,616,000 373 7.420 1,005 T/J 182,900 995 B 100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,410 1,380 1,410 0 3,110,200 4,345,895,000 948 276.197 1,410 T/J 1,401,500 1,400 B 20,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,670 3,740 3,600 3,600 -70 29,033,700 106,778,566,000 4,330 369.231 3,610 J 35,200 3,600 T/B 34,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,135 1,150 1,115 1,125 -10 18,698,900 21,115,687,000 1,799 251.881 1,135 J 42,000 1,125 T/B 567,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 298 308 298 302 4 81,717,300 24,760,058,400 1,088 143.810 304 J 4,117,700 302 T/B 760,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 324 318 318 -2 3,900,100 1,251,067,000 365 430.521 320 J 120,000 318 T/B 1,420,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,695 1,980 1,790 1,880 185 209,017,500 391,617,550,000 26,639 188.000 1,880 T/J 1,880,700 1,875 B 129,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,530 3,550 3,480 3,540 10 4,672,200 16,501,075,000 3,581 179.658 3,540 T/J 394,100 3,530 B 1,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 615 570 600 10 29,383,900 17,633,696,000 2,555 80.656 600 T/J 160,000 595 B 523,700 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 935 950 930 945 10 28,471,700 26,790,390,000 1,004 304.839 945 T/J 465,400 940 B 101,100 20 HRUM Harum Energy Tbk. --M2K--1 1,285 1,295 1,280 1,295 10 1,021,100 1,312,652,500 319 24.904 1,300 J 10,000 1,290 B 300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,510 3,580 3,450 3,480 -30 18,438,000 64,827,884,000 4,211 1,420.408 3,490 J 30,200 3,480 T/B 321,400 22 INDY Indika Energy Tbk. --S2XXO1 1,315 1,390 1,315 1,390 75 23,667,800 32,408,877,000 2,103 47.119 1,390 T/J 1,134,000 1,370 B 102,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,975 7,200 6,875 7,100 125 9,501,700 67,165,187,500 3,289 365.853 7,125 J 246,700 7,100 T/B 464,900 24 ISAT Indosat Tbk. --S7K--1 3,180 3,200 3,050 3,100 -80 7,480,000 23,274,625,000 2,241 221.429 3,110 J 11,700 3,100 T/B 309,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,450 12,525 12,250 12,250 -200 2,065,200 25,442,797,500 1,790 87.500 12,350 J 1,000 12,250 T/B 208,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,655 1,720 1,655 1,720 65 123,475,500 209,246,798,500 10,534 470.202 1,720 T/J 7,790,400 1,710 B 14,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,750 5,575 5,575 -75 5,020,200 28,187,495,000 1,740 328.753 5,675 J 2,500 5,575 T/B 846,800 28 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 238 2 26,446,400 6,249,972,400 760 76.854 238 T/J 2,664,700 236 B 5,080,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,200 4,370 4,180 4,180 -20 13,993,300 59,382,570,000 2,952 94.718 4,230 J 100 4,180 T/B 2,526,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,230 1,195 1,195 -25 6,124,900 7,386,030,000 582 308.387 1,205 J 1,000 1,195 T/B 1,290,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,475 5 1,358,500 2,003,540,000 53 515.734 1,475 T/J 120,400 1,470 B 8,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 970 1,085 960 1,080 110 39,040,600 40,358,640,000 5,124 613.636 1,080 T/J 504,400 1,075 B 9,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,140 1,140 1,110 1,110 -30 8,601,500 9,673,125,500 1,670 1,781.273 1,135 J 525,300 1,110 T/B 4,823,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,470 3,290 3,470 80 3,647,400 12,384,231,000 1,380 250.542 3,470 T/J 41,100 3,450 B 20,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 660 660 650 650 -10 9,994,900 6,533,144,000 1,263 1,144.830 655 J 127,500 650 T/B 1,181,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,310 1,270 1,270 -30 30,358,500 38,791,101,000 4,668 141.111 1,290 J 131,000 1,270 T/B 258,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,230 2,270 2,220 2,270 40 23,942,900 54,115,602,000 3,998 756.667 2,280 J 2,831,300 2,270 T/B 1,434,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,290 1,260 1,275 15 2,033,200 2,594,511,500 529 2,122.877 1,280 J 6,600 1,275 T/B 46,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 107 108 100 102 -5 106,998,200 11,019,258,800 1,782 68.000 102 T/J 1,215,700 101 B 422,600 40 PTBA Bukit Asam Tbk. --S2BXO1 2,220 2,350 2,220 2,350 130 51,681,800 120,013,559,000 5,022 2,043.478 2,360 J 37,700 2,350 T/B 13,819,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,700 1,750 1,690 1,750 50 39,276,400 67,961,366,500 4,792 328.947 1,750 T/J 4,746,400 1,745 B 315,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 620 635 610 610 -10 45,616,000 28,237,130,500 4,454 2,351.671 625 J 156,300 610 T/B 9,146,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,260 1,185 1,260 10 20,132,400 24,635,194,500 3,308 787.500 1,260 T/J 916,900 1,245 B 1,400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,255 1,170 1,240 70 41,701,400 50,884,287,000 5,413 560.951 1,240 T/J 429,200 1,230 B 97,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,180 1,215 1,165 1,185 5 6,406,800 7,597,331,000 1,721 1,947.092 1,195 J 1,000 1,185 T/B 1,845,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 300 290 294 0 151,151,600 44,726,266,800 3,503 122.500 296 J 856,800 294 T/B 11,705,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 745 785 -5 67,386,000 52,013,678,000 3,332 322.051 785 T/J 357,500 780 B 1,293,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,575 6,575 6,300 6,400 -175 7,148,000 45,763,160,000 2,334 316.049 6,400 T/J 49,700 6,375 B 62,600 49 TINS Timah Tbk. --U2K--1 900 945 905 930 30 79,438,500 73,862,627,000 6,777 475.224 935 J 2,438,300 930 T/B 1,628,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,725 10,750 10,525 10,550 -175 760,200 8,053,370,000 862 652.288 10,575 J 2,300 10,550 T/B 3,900 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 670 645 670 15 51,090,300 33,565,258,000 1,591 3,191.540 670 T/J 4,846,100 655 B 4,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 2,000 1,900 2,000 100 23,976,400 47,183,645,500 4,285 514.069 2,010 J 455,700 2,000 T/B 1,070,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 810 795 810 10 9,968,800 8,008,316,000 337 311.538 810 T/J 2,103,500 800 B 105,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 342 330 342 10 49,756,500 16,912,297,000 2,104 69.796 344 J 4,559,500 342 T/B 1,591,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,575 1,635 1,580 1,625 50 19,008,100 30,706,947,000 3,307 438.596 1,630 J 474,600 1,625 T/B 378,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 470 486 470 486 16 39,116,600 18,801,580,600 2,259 82.373 486 T/J 4,084,300 482 B 1,000 Total 1,808,121,100 2,296,924,065,300 177,096 66,941,800 89,681,300 Jakarta, 18 October 2019 Trading Division