List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 22 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 10,300 10,500 10,275 10,400 100 638,600 6,649,310,000 543 844.870 10,400 T/J 4,000 10,300 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,880 1,880 1,810 1,850 -30 20,670,200 38,161,547,000 3,542 2,256.098 1,850 T/J 24,300 1,835 B 2,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,290 1,300 1,265 1,270 -20 8,690,000 11,082,587,000 1,551 997.385 1,275 J 16,200 1,270 T/B 595,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,375 1,345 1,365 0 29,111,700 39,585,111,500 3,428 124.091 1,365 T/J 153,000 1,360 B 188,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,140 4,050 4,080 0 3,030,800 12,417,180,000 995 3,251.747 4,080 T/J 821,000 4,070 B 8,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 925 940 915 930 5 50,069,600 46,341,384,500 4,603 613.173 935 J 2,584,700 930 T/B 1,584,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,945 1,910 1,915 -5 14,790,800 28,433,823,000 2,559 249.782 1,920 J 22,100 1,915 T/B 1,738,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 280 270 270 -8 15,049,900 4,108,401,600 997 158.824 272 J 325,600 270 T/B 733,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,840 1,905 1,840 1,870 30 9,033,200 16,756,008,500 905 311.667 1,870 T/J 2,800 1,865 B 500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 995 985 990 -5 501,200 495,265,500 169 7.310 995 J 80,800 990 T/B 135,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,430 1,395 1,420 5 7,601,100 10,730,773,000 1,063 278.156 1,420 T/J 511,400 1,410 B 700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,580 3,630 3,510 3,550 -30 30,848,600 109,745,618,000 4,070 364.103 3,550 T/J 24,200 3,540 B 11,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,155 1,190 1,160 1,180 25 20,400,400 24,049,690,500 2,706 264.195 1,185 J 1,110,900 1,180 T/B 2,248,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 308 300 304 2 2,946,700 892,319,200 434 144.762 304 T/J 474,800 302 B 101,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 318 322 314 316 -2 3,866,600 1,226,277,000 554 427.813 318 J 130,200 316 T/B 24,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,790 1,840 1,795 1,815 25 24,560,100 44,630,228,500 4,950 181.500 1,820 J 307,700 1,815 T/B 195,400 17 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,540 3,470 3,520 20 7,836,700 27,496,286,000 2,373 178.643 3,520 T/J 515,400 3,510 B 1,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 605 630 565 570 -35 39,884,600 23,636,262,500 3,653 76.623 575 J 327,500 570 T/B 902,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 955 920 940 -5 26,832,900 25,211,598,000 1,001 303.226 940 T/J 178,900 935 B 6,600 20 HRUM Harum Energy Tbk. --M2K--1 1,295 1,305 1,295 1,300 5 197,200 255,825,500 103 25.000 1,300 T/J 34,100 1,295 B 4,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,440 3,370 3,400 -40 12,913,400 43,871,889,000 2,614 1,387.755 3,410 J 465,300 3,400 T/B 548,900 22 INDY Indika Energy Tbk. --S2XXO1 1,380 1,395 1,340 1,350 -30 2,415,600 3,281,579,000 867 45.763 1,355 J 148,800 1,350 T/B 519,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,150 6,925 7,125 75 4,473,000 31,453,257,500 2,201 367.141 7,125 T/J 235,200 7,100 B 3,800 24 ISAT Indosat Tbk. --S7K--1 3,090 3,390 3,100 3,390 300 27,646,900 91,184,003,000 8,265 242.143 3,400 J 428,600 3,390 T/B 1,016,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,750 12,850 12,475 12,700 -50 831,600 10,533,790,000 1,741 90.714 12,725 J 6,100 12,700 T/B 18,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,645 1,675 1,620 1,655 10 33,265,600 55,041,975,500 4,965 452.433 1,655 T/J 975,700 1,650 B 886,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,700 5,550 5,650 75 2,323,500 13,061,575,000 990 333.176 5,675 J 3,100 5,650 T/B 19,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 234 -2 71,768,100 16,982,016,600 846 75.563 236 J 4,820,500 234 T/B 1,441,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,130 4,200 4,000 4,170 40 16,185,200 66,900,792,000 4,228 94.491 4,170 T/J 507,200 4,160 B 100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,225 1,185 1,210 5 4,989,000 6,015,475,500 797 312.258 1,215 J 14,000 1,210 T/B 239,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,475 1,475 1,475 0 379,300 559,467,500 35 515.734 1,475 T/J 84,100 1,470 B 38,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,080 1,130 1,065 1,100 20 15,718,300 17,309,818,500 2,439 625.000 1,105 J 112,700 1,100 T/B 452,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,140 1,160 1,120 1,150 10 6,602,300 7,526,621,000 849 1,845.463 1,160 J 128,000 1,150 T/B 42,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,350 3,250 3,310 10 1,273,000 4,225,585,000 220 238.989 3,310 T/J 1,700 3,280 B 14,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 655 645 650 5 7,196,600 4,671,462,000 832 1,144.830 655 J 1,251,300 650 T/B 201,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,325 1,390 1,325 1,335 10 53,451,900 72,549,587,000 15,752 148.333 1,340 J 613,500 1,335 T/B 2,127,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,220 2,270 2,220 2,240 20 41,053,600 91,987,375,000 4,309 746.667 2,240 T/J 134,800 2,230 B 137,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,285 1,265 1,275 5 685,800 873,950,500 216 2,122.877 1,280 J 16,000 1,275 T/B 15,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 103 104 93 97 -6 45,191,600 4,451,614,400 1,435 64.667 97 T/J 13,000 96 B 330,600 40 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,380 2,290 2,360 10 13,939,300 32,539,014,000 2,844 2,052.174 2,360 T/J 194,400 2,350 B 63,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,725 1,745 1,695 1,735 10 14,662,300 25,214,466,000 2,314 326.128 1,735 T/J 69,300 1,730 B 65,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 610 615 600 610 0 22,199,400 13,488,336,000 3,223 2,351.671 610 T/J 339,700 605 B 586,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,275 1,225 1,230 -35 3,058,600 3,785,043,500 1,040 768.750 1,235 J 13,500 1,230 T/B 53,400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,335 1,350 1,285 1,325 -10 29,288,100 38,908,221,000 3,765 599.404 1,330 J 228,400 1,325 T/B 929,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,220 1,190 1,220 20 4,799,700 5,816,384,000 1,300 2,004.601 1,220 T/J 806,300 1,215 B 4,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 298 300 296 296 -2 13,934,900 4,155,872,400 827 123.333 298 J 532,800 296 T/B 3,807,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 815 795 795 5 40,829,800 32,853,583,500 2,155 326.154 800 J 168,100 795 T/B 572,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,600 6,650 6,350 6,375 -225 9,826,900 63,244,922,500 2,157 314.815 6,375 T/J 14,700 6,350 B 111,000 49 TINS Timah Tbk. --U2K--1 915 920 900 905 -10 15,647,600 14,204,577,000 1,971 462.450 910 J 1,406,900 905 T/B 707,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,675 10,325 10,675 175 656,900 6,924,357,500 850 660.017 10,675 T/J 24,300 10,575 B 12,500 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 650 660 0 24,936,400 16,422,190,500 634 3,143.905 665 J 822,400 660 T/B 64,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,030 1,980 2,000 10 11,383,400 22,794,366,000 2,395 514.069 2,010 J 137,000 2,000 T/B 1,000,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 800 785 790 0 5,692,900 4,511,289,000 237 303.846 795 J 136,700 790 T/B 1,900 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 346 336 342 -2 12,743,900 4,338,482,800 1,139 69.796 342 T/J 1,046,300 340 B 179,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,640 1,600 1,630 5 11,338,900 18,352,381,000 2,395 439.946 1,630 T/J 289,700 1,625 B 44,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 478 482 466 472 -6 5,987,200 2,827,358,800 924 80.000 474 J 43,000 472 T/B 125,800 Total 905,851,400 1,324,768,176,300 123,970 23,882,700 24,870,000 Jakarta, 22 October 2019 Trading Division