List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 13 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 12,825 12,750 12,225 12,400 -425 1,277,700 16,038,612,500 1,280 1,007.345 12,400 T/J 114,900 12,375 B 5,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,780 1,705 1,715 -35 31,548,300 54,824,931,500 6,747 2,091.463 1,715 T/J 404,800 1,710 B 11,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,200 1,210 1,190 1,195 -5 4,103,700 4,918,708,500 1,412 938.484 1,200 J 277,600 1,195 T/B 245,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,435 1,330 1,335 -90 44,738,000 61,522,766,500 4,834 121.364 1,340 J 23,800 1,335 T/B 1,679,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,800 3,850 3,750 3,750 -50 5,417,200 20,564,613,000 1,419 2,988.738 3,750 T/J 282,900 3,740 B 80,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 820 835 815 820 0 43,113,100 35,607,220,500 4,106 540.647 825 J 935,300 820 T/B 315,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,875 1,880 1,840 1,840 -35 8,191,800 15,176,088,000 2,150 240.000 1,845 J 2,400 1,840 T/B 199,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 242 228 236 6 23,377,100 5,523,705,000 1,325 138.824 238 J 803,900 236 T/B 4,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,610 1,575 1,595 -5 1,287,600 2,045,612,000 382 265.833 1,595 T/J 20,100 1,580 B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 970 945 950 -10 1,497,000 1,434,283,000 360 7.014 955 J 65,200 950 T/B 16,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,395 1,395 1,375 1,385 -10 4,919,700 6,807,176,000 1,220 271.300 1,385 T/J 512,600 1,380 B 6,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 4,000 3,880 4,000 100 6,701,000 26,492,057,000 2,879 410.256 4,000 T/J 137,700 3,990 B 1,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,070 1,075 1,030 1,035 -35 12,872,900 13,455,729,500 2,345 231.731 1,040 J 53,600 1,035 T/B 138,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 336 342 332 340 4 47,803,400 16,185,986,600 1,960 161.905 340 T/J 966,600 338 B 1,814,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 322 316 316 -4 9,630,900 3,058,298,600 381 427.813 318 J 81,000 314 B 2,370,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,615 1,620 1,585 1,605 -10 9,748,900 15,653,534,500 2,497 160.500 1,610 J 117,100 1,605 T/B 3,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,460 3,510 3,410 3,440 -20 17,493,000 60,763,927,000 5,604 174.583 3,450 J 1,100 3,440 T/B 800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 560 580 555 575 15 14,894,900 8,518,940,000 1,832 77.295 580 J 1,039,800 575 T/B 302,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 935 945 920 945 10 29,272,900 27,361,022,000 599 304.839 945 T/J 340,800 940 B 66,200 20 HRUM Harum Energy Tbk. --M2K--1 1,365 1,370 1,350 1,365 0 831,900 1,132,537,000 318 26.250 1,370 J 19,200 1,365 T/B 323,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,540 3,420 3,440 40 14,658,900 50,981,915,000 3,174 1,404.082 3,450 J 276,000 3,440 T/B 46,700 22 INDY Indika Energy Tbk. --S2XXO1 1,325 1,330 1,290 1,300 -25 12,947,600 17,050,119,500 1,302 44.068 1,300 T/J 170,500 1,295 B 19,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,375 8,575 8,200 8,300 -75 9,209,600 77,403,865,000 6,218 427.687 8,300 T/J 49,300 8,275 B 9,100 24 ISAT Indosat Tbk. --S7K--1 3,430 3,460 3,250 3,310 -120 8,694,900 29,264,784,000 4,503 236.429 3,320 J 2,000 3,310 T/B 115,200 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,875 12,925 12,450 12,500 -375 1,861,100 23,456,262,500 3,115 89.286 12,500 T/J 11,700 12,475 B 3,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,725 1,725 1,660 1,670 -55 10,127,500 17,156,453,000 2,258 456.534 1,675 J 95,900 1,670 T/B 144,200 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,990 5,050 4,960 5,050 60 4,509,600 22,595,547,000 1,995 297.794 5,050 T/J 43,200 5,025 B 6,700 28 LPKR Lippo Karawaci Tbk. --U6K--1 252 258 252 254 2 112,622,500 28,685,531,800 1,454 82.021 256 J 6,001,300 254 T/B 81,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,660 3,700 3,630 3,680 20 10,125,500 37,319,464,000 2,885 83.388 3,680 T/J 19,600 3,670 B 7,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,370 1,310 1,315 -45 14,656,100 19,595,909,000 2,007 339.355 1,320 J 6,100 1,315 T/B 2,990,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 535 635 530 575 40 1,854,000 1,055,735,000 1,111 201.049 575 T/J 73,800 565 B 1,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,125 1,130 1,080 1,090 -35 2,238,900 2,448,550,000 677 619.318 1,090 T/J 400 1,085 B 2,700 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,060 1,095 1,065 1,090 30 3,460,900 3,752,166,000 873 1,749.178 1,090 T/J 1,816,000 1,085 B 1,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,170 3,190 3,140 3,140 -30 1,022,900 3,241,141,000 120 226.715 3,160 J 2,200 3,140 T/B 12,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 645 630 640 0 8,166,100 5,201,067,000 676 1,127.217 640 T/J 494,800 635 B 573,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,430 1,445 1,420 1,440 10 21,952,200 31,439,660,500 10,748 160.000 1,440 T/J 923,400 1,435 B 383,000 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,010 2,010 1,990 1,995 -15 13,413,700 26,755,914,000 2,272 665.000 1,995 T/J 21,900 1,990 B 341,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,305 1,290 1,290 0 301,400 390,758,000 162 2,147.852 1,290 T/J 25,000 1,285 B 17,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 66 50 64 14 106,911,900 6,522,925,500 5,764 42.667 65 J 2,057,000 64 T/B 3,948,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,620 2,650 2,520 2,550 -70 33,803,400 87,533,308,000 6,197 2,217.391 2,550 T/J 422,900 2,540 B 400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,530 1,565 1,520 1,560 30 12,722,400 19,705,806,000 2,010 293.233 1,560 T/J 133,300 1,555 B 117,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 595 580 580 -5 28,024,000 16,479,993,500 2,358 2,236.015 585 J 1,354,500 580 T/B 3,316,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,170 1,140 1,150 0 3,698,400 4,266,819,500 1,072 718.750 1,155 J 15,000 1,150 T/B 679,200 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,365 1,285 1,310 -20 41,837,600 55,618,898,000 8,487 592.618 1,315 J 137,200 1,310 T/B 550,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,160 1,170 1,115 1,115 -45 2,928,100 3,293,880,500 1,159 1,832.074 1,120 J 4,100 1,115 T/B 61,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 278 274 276 0 8,146,100 2,245,486,600 441 115.000 278 J 2,708,600 276 T/B 1,751,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 720 705 710 0 39,998,000 28,454,405,000 1,742 291.282 715 J 1,854,500 710 T/B 26,700 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 5,550 5,550 5,400 5,475 -75 6,692,100 36,539,640,000 1,848 270.370 5,500 J 94,600 5,475 T/B 700 49 TINS Timah Tbk. --S2K--1 805 815 795 800 -5 13,142,600 10,552,660,500 1,945 408.795 805 J 964,400 800 T/B 3,767,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,325 12,475 12,100 12,325 0 1,128,100 13,884,017,500 1,466 762.033 12,325 T/J 179,200 12,300 B 500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 665 655 660 0 22,992,700 15,184,251,000 5,023 3,143.905 660 T/J 5,472,000 655 B 50,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,955 1,895 1,925 25 16,857,800 32,487,242,000 2,739 494.791 1,930 J 115,000 1,925 T/B 418,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 695 720 670 695 0 19,903,900 13,964,747,500 949 267.308 695 T/J 558,000 690 B 306,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 320 314 318 2 8,704,000 2,756,497,200 896 64.898 318 T/J 677,800 316 B 253,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,460 1,480 1,455 1,475 15 11,367,500 16,687,741,000 1,735 398.111 1,475 T/J 173,600 1,470 B 9,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 416 422 412 414 -2 11,708,100 4,871,968,600 1,202 70.169 416 J 26,500 414 T/B 204,800 Total 961,111,100 1,165,930,878,900 136,233 33,181,700 27,804,500 Jakarta, 13 November 2019 Trading Division