List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 20 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 13,125 12,450 13,000 400 1,641,200 21,133,172,500 1,379 1,056.087 13,000 T/J 39,400 12,975 B 6,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,675 1,635 1,675 35 21,262,500 35,326,542,500 6,244 2,042.683 1,675 T/J 148,200 1,670 B 5,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,205 1,210 -5 2,519,600 3,061,076,000 1,077 950.264 1,210 T/J 94,500 1,205 B 567,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,335 1,300 1,335 15 26,231,800 34,859,606,000 2,912 121.364 1,335 T/J 722,500 1,330 B 1,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,680 3,740 3,680 3,700 20 18,651,600 69,089,661,000 2,017 2,948.889 3,700 T/J 21,100 3,690 B 38,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 845 820 825 -10 38,079,700 31,649,656,000 4,265 543.944 825 T/J 324,300 820 B 2,332,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,070 2,120 2,050 2,080 10 42,177,100 88,055,099,000 6,257 271.304 2,090 J 474,100 2,080 T/B 36,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 220 210 212 -2 8,785,200 1,872,730,600 495 124.706 212 T/J 3,511,100 210 B 1,610,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,600 1,570 1,585 -20 969,200 1,535,138,000 553 264.167 1,590 J 18,700 1,580 B 10,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 950 965 10 1,048,100 1,006,939,500 220 7.125 965 T/J 1,002,800 960 B 611,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,390 1,370 1,370 -20 4,037,300 5,556,127,000 1,270 268.362 1,375 J 32,500 1,370 T/B 59,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,810 3,890 3,770 3,830 20 7,289,400 27,887,622,000 2,939 392.821 3,830 T/J 250,600 3,820 B 25,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,080 1,095 1,065 1,075 -5 11,785,800 12,683,083,000 1,955 240.687 1,080 J 24,500 1,075 T/B 1,390,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 324 326 310 314 -10 49,741,200 15,685,757,600 2,118 149.524 314 T/J 83,200 312 B 5,038,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 286 288 276 280 -6 26,899,800 7,562,190,800 871 379.075 282 J 110,400 280 T/B 2,461,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,565 1,585 1,540 1,550 -15 12,625,900 19,703,368,500 4,133 155.000 1,550 T/J 43,600 1,545 B 499,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,530 3,550 3,500 3,550 20 10,459,700 36,822,999,000 4,407 180.165 3,550 T/J 122,400 3,510 B 231,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 555 560 515 535 -20 19,583,300 10,618,799,500 2,214 71.918 540 J 110,800 535 T/B 861,500 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 925 910 925 0 25,381,500 23,347,278,000 439 298.387 925 T/J 96,500 920 B 188,600 20 HRUM Harum Energy Tbk. --M2K--1 1,360 1,355 1,340 1,355 -5 1,034,500 1,401,246,000 84 26.058 1,355 T/J 73,400 1,350 B 44,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,300 3,220 3,230 -70 11,796,100 38,305,082,000 2,302 1,318.367 3,240 J 2,500 3,230 T/B 167,100 22 INDY Indika Energy Tbk. --S2XXO1 1,260 1,275 1,250 1,250 -10 12,211,400 15,380,232,500 1,321 42.373 1,255 J 87,000 1,250 T/B 52,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,925 8,025 7,800 7,800 -125 3,694,600 29,055,192,500 2,845 401.923 7,800 T/J 3,700 7,775 B 118,500 24 ISAT Indosat Tbk. --S7K--1 3,180 3,270 3,150 3,150 -30 4,752,300 15,229,497,000 4,427 225.000 3,160 J 10,000 3,150 T/B 8,700 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,050 12,200 12,000 12,000 -50 1,242,700 14,991,747,500 2,882 85.714 12,050 J 5,000 12,000 T/B 233,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,690 1,745 1,640 1,650 -40 29,497,600 50,163,033,500 5,846 451.066 1,655 J 21,100 1,650 T/B 1,923,000 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,200 5,200 5,100 5,175 -25 2,852,300 14,738,770,000 1,122 305.165 5,200 J 523,700 5,175 T/B 68,800 28 LPKR Lippo Karawaci Tbk. --U6K--1 256 262 252 256 0 93,141,900 24,017,413,600 1,645 82.667 256 T/J 24,642,500 254 B 5,031,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,560 3,600 3,530 3,590 30 4,010,300 14,309,371,000 1,604 81.349 3,600 J 110,900 3,590 T/B 252,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,310 1,400 1,310 1,385 75 27,311,200 37,220,842,000 3,139 357.419 1,385 T/J 1,298,100 1,380 B 289,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 505 505 452 500 -5 865,300 417,912,900 222 174.825 500 T/J 32,800 490 B 7,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,130 1,060 1,070 10 6,532,000 7,165,140,000 1,658 607.955 1,080 J 11,400 1,070 T/B 121,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,070 1,055 1,065 10 4,271,100 4,542,366,000 1,788 1,709.059 1,065 T/J 1,083,800 1,060 B 81,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,160 3,180 3,150 3,160 0 1,327,100 4,199,401,000 231 228.159 3,170 J 3,000 3,160 T/B 28,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 655 640 645 -10 7,464,400 4,815,822,000 1,189 1,136.023 650 J 671,800 645 T/B 1,283,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,420 1,430 1,400 1,415 -5 24,354,300 34,417,637,500 41,653 157.222 1,415 T/J 3,250,300 1,410 B 452,700 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,010 2,010 1,985 1,985 -25 27,413,800 54,658,185,500 2,824 661.667 1,990 J 64,800 1,985 T/B 1,290,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,250 1,225 1,230 0 1,038,400 1,280,562,500 158 2,047.952 1,235 J 534,500 1,230 T/B 427,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 56 59 51 54 -2 4,027,000 220,742,800 368 36.000 54 T/J 12,200 53 B 84,000 40 PTBA Bukit Asam Tbk. --S2BXO1 2,480 2,510 2,420 2,450 -30 17,586,400 43,224,150,000 4,413 2,130.435 2,450 T/J 1,432,400 2,440 B 744,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,590 1,600 1,560 1,565 -25 10,197,600 16,041,907,500 1,869 294.173 1,565 T/J 33,100 1,560 B 189,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 595 610 590 605 10 54,843,700 33,143,843,500 3,742 2,332.395 605 T/J 147,400 600 B 5,065,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,100 1,100 1,075 1,090 -10 2,972,900 3,225,566,000 2,036 681.250 1,090 T/J 50,400 1,085 B 107,000 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,310 1,365 1,285 1,310 0 39,325,100 52,325,373,000 6,600 592.618 1,310 T/J 7,500 1,305 B 240,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,115 1,125 1,090 1,095 -20 1,738,600 1,913,490,500 774 1,799.211 1,095 T/J 24,000 1,090 B 92,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 266 254 256 -6 43,671,300 11,251,988,400 2,363 106.667 258 J 361,100 256 T/B 275,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 705 690 705 15 16,398,100 11,387,820,000 1,211 289.231 710 J 1,214,000 705 T/B 179,500 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,085 1,090 1,050 1,050 -35 30,034,600 32,305,604,500 2,214 259.259 1,070 J 2,000 1,050 T/B 1,617,700 49 TINS Timah Tbk. --S2K--1 800 800 780 785 -15 9,343,000 7,399,491,500 1,109 401.130 790 J 269,400 785 T/B 996,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,200 12,275 11,925 12,150 -50 820,100 9,916,032,500 872 751.214 12,175 J 6,400 12,150 T/B 279,400 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 670 650 670 10 39,708,300 26,242,068,000 8,085 3,191.540 670 T/J 4,556,400 665 B 2,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,010 1,975 1,985 -15 8,039,000 16,007,222,500 2,001 510.213 1,990 J 41,500 1,985 T/B 25,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 685 685 675 680 -5 5,798,200 3,949,365,500 272 261.538 685 J 184,100 680 T/B 29,200 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 322 324 316 316 -6 11,106,700 3,538,785,200 1,135 64.490 318 J 333,500 316 T/B 3,252,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,450 1,455 1,420 1,425 -25 22,316,200 31,936,839,500 3,412 384.615 1,430 J 576,900 1,425 T/B 799,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 420 426 416 424 4 5,546,900 2,330,423,200 1,044 71.864 424 T/J 237,200 422 B 62,000 Total 917,454,900 1,120,127,015,600 166,225 49,151,000 41,897,600 Jakarta, 20 November 2019 Trading Division