List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 30 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 11,125 11,400 11,000 11,350 225 1,311,400 14,802,560,000 1,180 922.045 11,350 T/J 10,500 11,325 B 900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,780 1,745 1,750 -30 17,309,700 30,388,414,000 3,278 2,134.146 1,755 J 14,100 1,750 T/B 173,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,285 1,300 1,280 1,285 0 2,796,200 3,607,427,500 773 1,009.165 1,290 J 722,400 1,285 T/B 917,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,335 1,300 1,305 -30 34,870,600 45,855,005,000 5,499 118.636 1,310 J 40,500 1,305 T/B 646,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,010 4,070 4,010 4,060 50 5,172,100 20,873,809,000 2,086 3,235.807 4,060 T/J 251,300 4,050 B 14,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 925 940 925 930 5 69,322,000 64,576,954,000 3,784 613.173 935 J 3,069,300 930 T/B 6,489,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,935 1,940 1,905 1,910 -25 23,577,500 45,158,642,500 4,352 249.130 1,915 J 902,000 1,910 T/B 758,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 270 258 266 8 13,014,200 3,454,053,800 770 156.471 266 T/J 716,600 264 B 246,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,815 1,830 1,750 1,790 -25 8,088,200 14,723,481,500 433 298.333 1,790 T/J 7,400 1,785 B 200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,005 985 995 -5 3,505,600 3,481,641,000 694 7.347 1,000 J 53,100 995 T/B 25,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,475 1,485 1,430 1,460 -15 12,690,800 18,441,931,500 3,093 285.991 1,465 J 101,700 1,460 T/B 256,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,820 4,050 3,810 4,020 200 35,486,500 139,349,303,000 6,113 412.308 4,020 T/J 2,462,600 4,010 B 17,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,160 1,180 1,155 1,160 0 7,993,900 9,325,637,000 1,572 259.718 1,165 J 1,000 1,160 T/B 437,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 318 300 300 -2 106,340,300 32,542,531,800 4,659 142.857 302 J 480,800 300 T/B 3,648,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 360 324 338 14 106,770,200 36,732,235,200 5,310 457.598 338 T/J 1,873,600 336 B 3,191,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,730 1,810 1,675 1,800 70 60,166,400 107,238,950,000 9,060 180.000 1,800 T/J 507,200 1,795 B 285,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,520 3,560 3,500 3,550 30 18,887,100 66,929,008,000 5,245 180.165 3,550 T/J 906,100 3,540 B 32,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 595 575 590 0 8,867,400 5,204,346,000 1,148 79.312 590 T/J 571,300 585 B 9,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 895 935 885 925 30 27,323,600 25,238,237,500 1,131 298.387 930 J 353,300 925 T/B 2,104,800 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,335 1,350 0 662,600 892,907,500 231 25.962 1,355 J 74,300 1,350 T/B 94,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,780 3,710 3,760 60 26,441,700 98,863,482,000 5,401 1,534.694 3,770 J 645,500 3,760 T/B 838,400 22 INDY Indika Energy Tbk. --S2XXO1 1,330 1,345 1,320 1,330 0 7,249,500 9,677,127,000 958 45.085 1,335 J 220,200 1,330 T/B 17,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,575 7,625 7,375 7,500 -75 8,472,000 63,241,722,500 4,823 386.464 7,525 J 247,700 7,500 T/B 545,200 24 ISAT Indosat Tbk. --S7K--1 3,140 3,330 3,170 3,230 90 11,663,100 38,078,830,000 4,012 230.714 3,250 J 85,700 3,230 T/B 226,000 25 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,325 13,550 13,350 13,450 125 1,285,800 17,306,350,000 2,099 96.071 13,475 J 109,700 13,450 T/B 30,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,785 1,810 1,730 1,755 -30 17,954,100 31,703,771,000 4,295 479.770 1,755 T/J 253,200 1,750 B 6,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,775 5,575 5,600 -200 4,289,500 24,250,770,000 2,398 330.227 5,625 J 8,600 5,600 T/B 133,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 230 236 2 128,768,000 30,326,127,400 2,226 76.208 238 J 8,082,400 236 T/B 670,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,760 3,780 3,670 3,700 -60 11,238,700 41,862,243,000 3,501 83.841 3,710 J 34,300 3,700 T/B 47,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,360 1,330 1,335 0 10,002,500 13,477,075,500 1,416 344.516 1,340 J 1,000 1,335 T/B 242,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,400 1,425 1,210 1,425 25 238,400 332,000,500 79 498.252 1,430 J 5,000 1,425 T/B 200 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,115 1,045 1,055 -45 4,956,500 5,334,665,500 1,141 599.432 1,055 T/J 86,900 1,050 B 29,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,135 1,140 1,110 1,120 -15 5,389,900 6,056,757,500 1,182 1,797.320 1,125 J 1,900 1,120 T/B 168,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,200 3,210 3,130 3,200 0 1,182,000 3,776,844,000 221 231.047 3,200 T/J 7,900 3,190 B 4,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 680 680 660 660 -20 10,119,100 6,745,008,000 1,256 1,162.443 665 J 267,500 660 T/B 488,200 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,300 1,270 1,285 10 21,210,200 27,288,765,000 10,818 142.778 1,285 T/J 652,100 1,280 B 255,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,350 2,460 2,360 2,440 90 129,324,400 313,365,017,000 9,585 813.333 2,440 T/J 2,479,100 2,430 B 276,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,320 1,255 1,315 55 4,053,000 5,254,668,000 954 2,189.477 1,315 T/J 27,100 1,310 B 100,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 87 88 81 81 -6 29,231,600 2,419,162,300 1,177 54.000 82 J 433,400 81 T/B 148,400 40 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,380 2,340 2,340 -10 8,763,900 20,656,903,000 2,625 2,034.783 2,350 J 21,300 2,340 T/B 247,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,835 1,850 1,805 1,835 0 7,359,400 13,470,583,500 1,897 344.925 1,835 T/J 185,800 1,830 B 10,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 625 650 620 630 5 65,280,000 41,411,249,000 6,069 2,428.775 635 J 875,000 630 T/B 157,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,170 1,170 -15 2,590,800 3,053,682,500 952 731.250 1,175 J 271,400 1,170 T/B 913,800 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,315 1,260 1,265 -10 10,938,000 14,054,638,000 2,386 572.261 1,270 J 1,600 1,265 T/B 110,500 45 SMRA Summarecon Agung Tbk. --S6K--1 1,190 1,220 1,145 1,180 -10 6,042,700 7,093,413,000 1,710 1,938.876 1,180 T/J 258,300 1,170 B 3,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 292 294 288 288 -4 17,648,200 5,112,348,200 1,267 120.000 290 J 3,037,000 288 T/B 9,336,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 785 785 -10 15,071,000 11,973,376,500 868 322.051 790 J 247,400 785 T/B 1,031,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,425 6,275 6,400 25 5,733,400 36,451,030,000 1,127 316.049 6,400 T/J 302,800 6,375 B 906,000 49 TINS Timah Tbk. --U2K--1 915 925 915 915 0 9,243,500 8,491,084,500 1,430 467.560 920 J 508,200 915 T/B 999,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,925 10,975 10,625 10,675 -250 557,000 5,979,312,500 1,260 660.017 10,700 J 1,500 10,675 T/B 11,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 660 650 660 0 16,758,100 11,030,222,500 824 3,143.905 660 T/J 2,443,800 655 B 221,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,170 2,100 2,100 -20 12,882,200 27,538,436,000 3,630 539.772 2,120 J 98,400 2,100 T/B 564,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 785 790 765 780 -5 6,146,800 4,803,982,500 577 300.000 780 T/J 12,600 775 B 137,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 346 340 342 0 8,601,300 2,938,901,200 823 69.796 344 J 712,800 342 T/B 170,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,620 1,645 1,615 1,620 0 10,197,900 16,581,812,000 1,910 437.247 1,625 J 11,000 1,620 T/B 31,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 476 482 476 478 2 13,108,200 6,275,897,400 1,445 81.017 480 J 216,200 478 T/B 8,300 Total 1,214,148,700 1,665,094,334,300 148,753 35,973,400 38,439,500 Jakarta, 30 October 2019 Trading Division