List of Securities Quotation: IDX SMC Liquid Date: Thursday, 07 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 12,300 12,500 12,225 12,300 0 1,060,600 13,114,145,000 970 999.221 12,350 J 1,000 12,300 T/B 74,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,700 1,650 1,660 -40 14,663,200 24,435,004,000 4,414 2,024.390 1,665 J 7,000 1,660 T/B 422,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,245 1,250 1,210 1,215 -30 4,524,700 5,514,187,000 1,726 954.191 1,220 J 400 1,215 T/B 1,394,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,390 1,390 1,325 1,385 -5 58,536,200 79,547,453,000 6,859 125.909 1,390 J 989,700 1,385 T/B 400,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,900 3,790 3,870 0 6,354,100 24,412,020,000 2,259 3,084.378 3,870 T/J 25,700 3,840 B 6,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 850 860 830 845 -5 53,514,100 45,186,837,000 5,386 557.131 845 T/J 315,200 840 B 2,345,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,860 1,875 1,815 1,845 -15 15,065,700 27,632,841,500 3,224 240.652 1,850 J 591,300 1,845 T/B 214,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 242 248 232 236 -6 24,540,800 5,795,416,400 1,057 138.824 236 T/J 107,400 234 B 261,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,830 1,850 1,650 1,660 -170 5,081,400 8,606,578,000 2,542 276.667 1,660 T/J 20,100 1,655 B 13,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 980 950 955 -15 3,191,400 3,057,155,000 899 7.051 960 J 13,700 955 T/B 155,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,420 1,370 1,410 -5 6,625,000 9,232,489,000 2,284 276.197 1,410 T/J 295,200 1,390 B 500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,030 4,080 3,810 3,910 -120 31,368,700 122,014,914,000 5,592 401.026 3,920 J 14,600 3,910 T/B 62,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,115 1,085 1,090 -25 7,261,600 7,949,677,500 2,028 244.045 1,095 J 7,400 1,090 T/B 174,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 318 342 318 324 6 58,278,300 19,106,653,000 3,989 154.286 324 T/J 4,133,600 322 B 379,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 326 328 318 320 -6 24,710,200 7,908,457,800 1,261 433.229 322 J 20,600 320 T/B 125,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,605 1,630 1,575 1,590 -15 15,253,500 24,318,011,000 4,042 159.000 1,595 J 25,500 1,590 T/B 231,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,520 3,550 3,450 3,500 -20 9,760,400 34,142,748,000 3,584 177.628 3,500 T/J 35,000 3,490 B 800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 600 565 585 -5 14,816,800 8,539,356,500 1,965 78.639 585 T/J 137,300 580 B 10,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 960 970 950 960 0 29,069,600 27,886,891,500 604 309.677 960 T/J 1,000 955 B 245,700 20 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,360 1,375 0 1,520,400 2,085,454,000 206 26.442 1,375 T/J 800 1,365 B 1,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,670 3,460 3,650 40 30,112,100 107,748,223,000 5,594 1,489.796 3,650 T/J 385,400 3,640 B 103,900 22 INDY Indika Energy Tbk. --S2XXO1 1,370 1,380 1,305 1,320 -50 11,965,500 15,878,845,500 2,086 44.746 1,320 T/J 202,200 1,315 B 199,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,075 8,275 7,700 8,275 200 16,061,500 129,080,200,000 6,694 426.399 8,275 T/J 467,700 8,250 B 1,700 24 ISAT Indosat Tbk. --S7K--1 3,400 3,480 3,300 3,340 -60 20,093,800 68,344,581,000 6,716 238.571 3,340 T/J 3,100 3,330 B 107,600 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,700 12,875 12,300 12,400 -300 1,694,000 21,171,047,500 3,379 88.571 12,425 J 6,500 12,400 T/B 6,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,750 1,765 1,715 1,755 5 10,833,600 18,872,324,000 4,257 479.770 1,755 T/J 297,100 1,750 B 5,000 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,325 5,375 5,200 5,200 -125 5,776,100 30,274,272,500 3,243 306.640 5,200 T/J 630,500 5,175 B 129,600 28 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 226 234 4 194,088,200 44,950,248,200 2,484 75.563 234 T/J 1,523,200 232 B 854,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,700 3,560 3,610 -90 11,585,300 41,838,991,000 4,042 81.802 3,610 T/J 1,267,000 3,600 B 2,265,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,410 1,360 1,390 15 17,617,400 24,432,887,000 2,603 358.710 1,390 T/J 164,400 1,385 B 74,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 860 905 750 805 -55 2,333,500 1,882,024,000 781 281.469 805 T/J 100 790 B 100 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,195 1,200 1,130 1,155 -40 3,949,800 4,571,540,500 839 656.250 1,160 J 25,000 1,155 T/B 126,400 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,075 1,050 1,070 -5 5,722,700 6,082,742,500 1,495 1,717.083 1,070 T/J 122,600 1,055 B 142,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,310 3,250 3,260 -50 866,500 2,838,766,000 185 235.379 3,260 T/J 30,900 3,250 B 6,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 655 635 645 0 10,170,800 6,532,039,500 1,500 1,136.023 645 T/J 572,700 640 B 636,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,535 1,455 1,530 70 76,788,400 115,539,925,000 40,485 170.000 1,535 J 1,157,700 1,530 T/B 4,025,500 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,980 2,010 1,975 1,990 10 26,566,500 52,786,462,500 4,217 663.333 1,990 T/J 40,900 1,985 B 575,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,350 1,285 1,315 -10 1,912,700 2,522,400,500 233 2,189.477 1,320 J 100,300 1,315 T/B 280,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 55 57 50 51 -4 27,863,200 1,435,524,500 1,473 34.000 52 J 728,400 51 T/B 1,055,700 40 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,460 2,290 2,390 -70 47,709,200 112,543,637,000 7,119 2,078.261 2,400 J 547,300 2,390 T/B 395,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,635 1,585 1,590 -45 19,499,500 31,207,766,500 3,229 298.872 1,595 J 114,900 1,590 T/B 111,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 595 595 570 580 -15 71,782,200 41,618,386,000 5,472 2,236.015 585 J 2,036,300 580 T/B 2,288,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,190 1,150 1,165 -15 4,095,500 4,751,480,500 1,502 728.125 1,165 T/J 91,000 1,160 B 1,572,600 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,270 1,285 1,200 1,240 -30 18,535,600 22,882,526,000 4,470 560.951 1,240 T/J 13,700 1,235 B 42,500 45 SMRA Summarecon Agung Tbk. --S6K--1 1,150 1,170 1,145 1,155 5 11,040,800 12,793,406,000 2,496 1,897.798 1,155 T/J 56,100 1,150 B 97,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 282 272 274 -8 37,522,300 10,374,156,200 2,314 114.167 276 J 698,900 274 T/B 3,746,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 755 745 745 0 20,336,200 15,184,821,500 1,061 305.641 750 J 101,000 745 T/B 23,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,975 5,775 5,900 125 6,358,800 37,409,405,000 2,448 291.358 5,900 T/J 658,600 5,875 B 100,000 49 TINS Timah Tbk. --S2K--1 830 840 810 820 -10 16,429,900 13,511,027,000 1,865 419.015 825 J 68,500 820 T/B 336,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,500 11,725 11,225 11,725 225 1,213,800 13,911,405,000 1,880 724.937 11,725 T/J 44,700 11,650 B 500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 655 655 620 620 -35 19,581,400 12,484,786,000 1,463 2,953.365 635 J 50,000 620 T/B 2,630,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,020 1,930 1,975 -35 21,396,200 41,846,338,000 4,455 507.643 1,980 J 67,200 1,975 T/B 76,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 740 745 730 740 0 5,245,100 3,872,212,500 244 284.615 740 T/J 2,178,500 735 B 1,600 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 322 316 318 -2 10,551,900 3,357,315,000 1,071 64.898 320 J 998,000 318 T/B 122,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,510 1,525 1,470 1,480 -30 12,523,100 18,582,325,000 3,813 399.460 1,485 J 5,600 1,480 T/B 78,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 454 458 442 442 -12 12,860,100 5,745,298,000 1,741 74.915 444 J 202,900 442 T/B 515,000 Total 1,197,879,900 1,599,345,625,100 193,840 22,401,400 29,255,800 Jakarta, 07 November 2019 Trading Division