List of Securities Quotation: IDX SMC Liquid Date: Monday, 11 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 12,600 12,925 12,500 12,775 175 1,744,300 22,332,877,500 1,611 1,037.809 12,775 T/J 24,500 12,750 B 10,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,755 1,720 1,750 35 33,589,700 58,520,367,000 5,857 2,134.146 1,750 T/J 270,400 1,745 B 119,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,190 1,195 -20 4,792,300 5,750,642,000 1,641 938.484 1,200 J 621,800 1,195 T/B 1,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,435 1,385 1,415 0 37,511,800 52,983,918,500 3,879 128.636 1,420 J 275,600 1,415 T/B 13,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,780 3,810 3,720 3,740 -40 4,816,400 18,099,432,000 1,805 2,980.768 3,740 T/J 580,500 3,730 B 110,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 840 820 830 -5 28,520,100 23,549,251,500 4,020 547.241 830 T/J 1,487,400 825 B 506,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,890 1,870 1,840 1,865 -25 15,077,500 27,988,190,500 3,408 243.261 1,870 J 696,300 1,865 T/B 338,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 232 236 228 230 -2 5,577,100 1,283,389,600 589 135.294 230 T/J 620,300 228 B 474,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,600 1,550 1,560 -40 2,634,300 4,114,298,000 1,387 260.000 1,570 J 12,300 1,560 T/B 400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 965 945 960 10 1,987,500 1,891,019,000 463 7.088 960 T/J 52,500 955 B 17,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,405 1,405 1,370 1,380 -25 4,974,600 6,909,313,000 1,557 270.321 1,380 T/J 18,400 1,375 B 75,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,960 4,060 3,840 3,870 -90 21,527,400 84,646,892,000 3,941 396.923 3,880 J 3,100 3,870 T/B 95,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,105 1,065 1,065 -20 8,633,200 9,296,298,500 2,018 238.448 1,065 T/J 395,200 1,060 B 296,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 322 330 318 326 4 40,481,100 13,049,187,600 1,190 155.238 328 J 1,236,800 326 T/B 374,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 322 316 316 -4 4,995,500 1,591,158,400 610 427.813 318 J 286,500 316 T/B 481,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,635 1,645 1,575 1,605 -30 19,181,100 30,649,675,000 4,487 160.500 1,610 J 6,200 1,605 T/B 16,400 17 EXCL XL Axiata Tbk. --S7BXO1 3,450 3,500 3,260 3,300 -150 21,046,300 71,012,822,000 6,596 167.477 3,310 J 6,100 3,300 T/B 487,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 575 580 560 565 -10 6,364,500 3,609,296,500 1,311 75.951 565 T/J 270,000 560 B 1,008,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 950 920 940 -10 27,189,200 25,555,131,500 680 303.226 940 T/J 285,700 935 B 300,000 20 HRUM Harum Energy Tbk. --M2K--1 1,380 1,400 1,360 1,375 -5 293,800 407,414,000 153 26.442 1,380 J 23,300 1,375 T/B 9,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,560 3,550 3,430 3,440 -120 13,190,300 45,847,419,000 2,812 1,404.082 3,440 T/J 1,951,400 3,430 B 426,800 22 INDY Indika Energy Tbk. --S2XXO1 1,360 1,375 1,340 1,340 -20 8,579,400 11,583,792,000 1,359 45.424 1,340 T/J 288,400 1,335 B 234,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,200 8,275 7,850 8,050 -150 8,775,100 70,323,930,000 5,172 414.805 8,050 T/J 2,700 8,025 B 28,900 24 ISAT Indosat Tbk. --S7K--1 3,500 3,500 3,370 3,410 -90 10,312,700 35,378,175,000 5,213 243.571 3,410 T/J 285,900 3,400 B 127,700 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,900 13,200 12,675 13,100 200 1,632,500 21,139,302,500 3,458 93.571 13,125 J 100 13,100 T/B 1,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,720 1,750 1,700 1,720 0 13,804,500 23,792,013,500 3,801 470.202 1,720 T/J 1,103,700 1,715 B 13,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,200 5,025 5,050 -50 3,351,200 16,954,460,000 2,520 297.794 5,100 J 21,100 5,050 T/B 285,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 248 252 244 248 0 121,399,200 30,417,479,200 2,366 80.083 250 J 2,681,100 248 T/B 159,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,650 3,640 3,560 3,600 -50 2,832,300 10,206,257,000 1,825 81.575 3,610 J 3,000 3,600 T/B 456,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,385 1,430 1,395 1,400 15 18,715,900 26,428,831,500 1,998 361.290 1,405 J 172,400 1,400 T/B 416,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 700 750 670 710 10 198,500 138,703,000 139 248.252 715 J 200 710 T/B 2,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,155 1,190 1,090 1,090 -65 5,079,700 5,695,090,000 1,142 619.318 1,095 J 45,100 1,090 T/B 59,200 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,075 1,020 1,045 -10 4,343,100 4,586,621,000 1,005 1,676.964 1,060 J 1,005,700 1,045 T/B 71,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,230 3,220 3,130 3,170 -60 3,228,100 10,135,884,000 155 228.881 3,170 T/J 5,800 3,150 B 19,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 635 645 625 640 5 14,138,600 8,963,690,000 1,414 1,127.217 640 T/J 92,200 635 B 910,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,495 1,510 1,425 1,440 -55 24,134,000 35,035,525,500 6,306 160.000 1,440 T/J 535,600 1,435 B 541,600 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,000 2,020 1,985 2,000 0 13,196,800 26,351,997,500 2,619 666.667 2,010 J 864,100 2,000 T/B 4,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,310 1,315 1,270 1,300 -10 1,521,900 1,957,968,500 260 2,164.502 1,300 T/J 29,300 1,270 B 83,600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 51 52 50 51 0 6,451,100 326,673,000 382 34.000 51 T/J 415,800 50 B 4,203,600 40 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,630 2,550 2,600 20 36,136,900 93,526,751,000 8,281 2,260.870 2,600 T/J 327,400 2,590 B 1,583,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,580 1,540 1,545 -35 14,569,400 22,604,319,500 3,017 290.414 1,545 T/J 345,100 1,540 B 926,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 580 580 560 570 -10 36,440,800 20,707,201,500 2,967 2,197.463 570 T/J 267,100 565 B 4,254,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,155 1,140 1,145 -10 2,691,800 3,086,362,500 1,043 715.625 1,150 J 72,700 1,145 T/B 741,900 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,175 1,285 1,155 1,275 100 36,701,600 45,738,711,500 4,973 576.785 1,280 J 1,019,900 1,275 T/B 123,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,190 1,155 1,170 15 6,012,300 7,076,476,500 1,527 1,922.445 1,170 T/J 123,100 1,165 B 129,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 274 278 272 276 2 13,922,200 3,826,742,400 1,073 115.000 276 T/J 2,525,400 274 B 700,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 735 705 710 -20 28,128,600 20,240,102,500 1,982 291.282 715 J 680,800 710 T/B 845,900 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 5,700 5,800 5,400 5,500 -200 6,399,300 35,440,607,500 2,507 271.605 5,525 J 10,900 5,500 T/B 22,100 49 TINS Timah Tbk. --S2K--1 830 840 820 820 -10 11,637,500 9,620,652,000 1,693 419.015 825 J 363,400 820 T/B 1,309,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,800 12,000 11,800 12,000 200 774,300 9,256,830,000 1,735 741.939 12,000 T/J 83,200 11,925 B 2,200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 645 655 640 650 5 27,061,200 17,489,600,500 1,796 3,096.270 655 J 1,939,600 650 T/B 1,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,945 1,880 1,890 -55 18,694,500 35,532,464,500 4,324 485.795 1,900 J 35,000 1,890 T/B 341,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 725 730 695 715 -10 5,929,800 4,234,644,500 487 275.000 715 T/J 210,200 705 B 232,200 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 320 316 316 -2 8,635,700 2,740,945,800 1,207 64.490 318 J 640,600 316 T/B 3,364,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,485 1,490 1,465 1,475 -10 10,207,000 15,055,697,000 2,631 398.111 1,480 J 156,800 1,475 T/B 15,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 430 434 420 422 -8 8,771,600 3,716,295,800 1,283 71.525 424 J 29,800 422 T/B 259,500 Total 838,537,100 1,198,398,791,300 133,675 25,507,500 27,634,700 Jakarta, 11 November 2019 Trading Division