List of Securities Quotation: IDX SMC Liquid Date: Monday, 04 November 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 11,325 11,700 11,300 11,700 375 1,267,600 14,661,497,500 1,176 950.478 11,700 T/J 4,900 11,675 B 11,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,720 1,675 1,720 20 16,381,200 27,789,001,000 4,641 2,097.561 1,720 T/J 1,300 1,715 B 75,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,235 1,240 1,225 1,235 0 2,729,500 3,361,321,000 1,065 969.898 1,235 T/J 155,800 1,230 B 2,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,300 1,270 1,280 10 28,986,500 37,271,812,500 4,069 116.364 1,285 J 362,800 1,280 T/B 905,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,930 3,850 3,890 -10 6,698,200 26,106,789,000 1,434 3,100.318 3,890 T/J 145,400 3,880 B 50,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 810 840 -15 148,393,600 123,583,600,500 10,944 553.834 840 T/J 427,300 835 B 6,505,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,875 1,805 1,810 -40 20,046,000 36,697,453,000 4,621 236.087 1,815 J 224,300 1,810 T/B 1,684,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 258 248 250 0 5,663,400 1,418,555,800 447 147.059 250 T/J 4,915,300 248 B 1,103,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,800 1,870 1,800 1,870 70 9,899,300 18,058,251,500 1,562 311.667 1,875 J 141,400 1,870 T/B 11,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 990 970 990 15 4,532,000 4,454,900,500 413 7.310 995 J 57,000 990 T/B 30,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,425 1,425 1,385 1,385 -40 5,863,200 8,170,307,000 1,737 271.300 1,390 J 5,000 1,385 T/B 1,148,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,920 3,760 3,870 110 28,761,700 110,644,652,000 4,148 396.923 3,880 J 49,800 3,870 T/B 154,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,095 1,105 1,050 1,055 -40 14,127,100 14,998,799,000 2,729 236.209 1,060 J 165,000 1,055 T/B 226,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 312 324 310 316 4 38,990,000 12,356,892,800 2,701 150.476 316 T/J 4,322,800 314 B 3,270,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 318 328 316 320 2 4,932,800 1,576,779,200 519 433.229 322 J 1,099,500 320 T/B 1,838,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,600 1,630 1,555 1,560 -40 27,654,700 43,567,292,500 6,564 156.000 1,565 J 133,900 1,560 T/B 1,088,900 17 EXCL XL Axiata Tbk. --S7BXO1 3,520 3,610 3,520 3,550 30 26,170,300 92,888,759,000 3,831 180.165 3,550 T/J 130,600 3,540 B 1,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 600 610 590 595 -5 8,272,500 4,943,489,000 1,104 79.984 595 T/J 16,800 590 B 689,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 960 950 955 5 28,323,100 27,076,825,000 893 308.065 955 T/J 503,500 950 B 1,216,200 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,305 1,345 0 271,600 363,334,500 128 25.865 1,350 J 128,600 1,345 T/B 129,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,660 3,550 3,600 -10 8,952,100 32,183,907,000 2,801 1,469.388 3,600 T/J 142,900 3,590 B 122,900 22 INDY Indika Energy Tbk. --S2XXO1 1,255 1,280 1,260 1,275 20 12,289,700 15,567,001,000 1,244 43.220 1,275 T/J 61,300 1,270 B 52,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,300 8,050 7,375 7,975 675 26,269,400 204,314,087,500 10,147 410.941 7,975 T/J 30,000 7,950 B 162,000 24 ISAT Indosat Tbk. --S7K--1 3,200 3,260 3,160 3,190 -10 4,367,800 13,947,502,000 3,104 227.857 3,190 T/J 92,700 3,180 B 73,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,650 12,750 12,500 12,500 -150 993,500 12,480,495,000 2,559 89.286 12,550 J 5,500 12,500 T/B 93,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,715 1,790 1,660 1,710 -5 30,784,300 52,948,470,000 6,715 467.469 1,715 J 12,500 1,710 T/B 1,000 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,250 5,400 5,275 5,275 25 4,958,600 26,346,810,000 3,168 311.062 5,300 J 44,600 5,275 T/B 263,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 232 236 228 230 -2 108,165,400 25,119,112,400 1,916 74.271 230 T/J 8,387,600 228 B 4,995,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,650 3,440 3,520 -80 10,767,800 38,176,139,000 5,428 79.763 3,530 J 56,400 3,520 T/B 113,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,355 1,300 1,350 50 16,534,200 22,050,002,000 2,182 348.387 1,355 J 156,900 1,350 T/B 344,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 975 975 735 765 -210 3,560,200 2,812,876,000 809 267.483 765 T/J 43,600 760 B 10,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,185 1,195 1,135 1,175 -10 10,283,800 12,025,942,500 1,723 667.614 1,175 T/J 253,800 1,170 B 7,200 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,010 1,050 1,015 1,040 30 13,085,800 13,508,638,500 2,766 1,668.940 1,045 J 566,400 1,040 T/B 627,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,200 3,220 3,170 3,220 20 8,188,600 26,057,228,000 104 232.491 3,230 J 19,900 3,170 B 18,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 670 635 640 -15 12,621,300 8,194,977,500 1,780 1,127.217 645 J 149,200 640 T/B 496,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,335 1,300 1,325 20 36,274,800 47,968,365,000 12,549 147.222 1,330 J 1,061,200 1,325 T/B 15,400 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,850 1,990 1,880 1,980 130 252,342,300 491,368,215,500 20,524 660.000 1,980 T/J 7,400 1,975 B 325,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,340 1,310 1,325 -5 1,310,700 1,737,328,500 204 2,206.127 1,330 J 30,000 1,325 T/B 72,400 39 POSA Bliss Properti Indonesia Tbk. --U6---2 63 82 60 72 9 95,409,200 7,112,589,000 5,918 48.000 72 T/J 929,100 71 B 139,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,190 2,310 2,220 2,300 110 22,374,200 50,909,049,000 5,264 2,000.000 2,310 J 342,100 2,300 T/B 256,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,665 1,690 1,655 1,670 5 7,873,700 13,161,303,500 2,055 313.910 1,670 T/J 15,300 1,665 B 78,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 620 625 605 605 -15 15,767,700 9,618,459,500 2,918 2,332.395 610 J 115,100 605 T/B 226,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,145 1,205 1,135 1,185 40 14,258,800 16,815,977,000 2,428 740.625 1,190 J 38,000 1,185 T/B 16,500 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,190 1,200 1,175 1,175 -15 7,067,900 8,356,749,000 1,661 531.547 1,180 J 65,000 1,175 T/B 1,180,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,095 1,125 1,075 1,100 5 11,554,400 12,728,945,000 2,198 1,807.427 1,105 J 147,500 1,100 T/B 395,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 278 282 278 280 2 28,574,000 8,011,025,400 1,395 116.667 282 J 762,400 280 T/B 1,043,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 770 760 765 0 42,246,100 32,237,125,500 1,256 313.846 765 T/J 1,414,100 760 B 712,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,100 6,100 5,775 5,800 -300 5,524,200 32,315,042,500 1,856 286.420 5,800 T/J 173,700 5,775 B 146,200 49 TINS Timah Tbk. --S2K--1 815 830 805 830 15 24,033,700 19,705,024,000 3,010 424.125 830 T/J 16,700 825 B 261,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,600 11,200 10,600 10,900 300 2,174,200 23,771,260,000 2,409 673.928 10,950 J 3,000 10,900 T/B 19,700 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 650 655 640 640 -10 41,921,300 27,033,030,000 2,056 3,048.635 640 T/J 473,300 635 B 1,720,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,985 1,925 1,940 0 15,573,800 30,349,274,500 3,822 498.647 1,940 T/J 762,600 1,935 B 87,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 730 775 730 745 15 14,464,500 10,958,709,000 561 286.538 750 J 216,000 745 T/B 1,764,900 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 326 314 316 -4 21,700,000 6,899,205,200 2,518 64.490 316 T/J 1,034,600 314 B 1,639,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,495 1,515 1,460 1,480 -15 16,089,800 23,874,313,000 4,316 399.460 1,480 T/J 218,200 1,475 B 97,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 462 470 460 462 0 4,777,700 2,214,629,200 1,171 78.305 466 J 178,100 462 T/B 13,500 Total 1,381,099,800 1,992,869,120,000 181,261 31,017,700 37,737,500 Jakarta, 04 November 2019 Trading Division