List of Securities Quotation: IDX SMC Liquid Date: Friday, 22 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 13,000 13,175 12,950 13,125 125 889,700 11,639,287,500 847 1,066.242 13,150 J 14,300 13,125 T/B 8,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,635 1,695 1,635 1,690 55 67,173,700 112,784,144,000 7,097 2,060.976 1,690 T/J 8,555,200 1,685 B 4,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,205 1,210 1,170 1,170 -35 8,400,500 9,965,835,500 1,058 918.851 1,180 J 698,300 1,170 T/B 2,041,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,345 1,310 1,320 10 21,624,800 28,677,087,000 2,654 120.000 1,325 J 227,200 1,320 T/B 85,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,540 3,530 3,300 3,370 -170 26,232,700 88,955,122,000 4,118 2,685.880 3,370 T/J 700 3,360 B 45,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 815 825 805 810 -5 27,803,700 22,638,792,000 2,957 534.054 810 T/J 3,904,200 805 B 5,277,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,180 2,090 2,100 -50 30,462,800 65,027,184,000 4,322 273.913 2,110 J 242,900 2,100 T/B 38,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 214 206 210 -2 13,739,600 2,879,303,200 888 123.529 210 T/J 2,646,500 208 B 1,315,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,575 1,585 1,560 1,580 5 502,200 789,226,500 224 263.333 1,580 T/J 27,500 1,570 B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 935 940 -15 4,202,700 3,939,852,000 625 6.940 945 J 117,100 940 T/B 106,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,365 1,350 1,360 10 4,703,100 6,373,745,000 499 266.403 1,360 T/J 294,500 1,355 B 100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,900 3,790 3,800 -100 6,500,700 24,807,088,000 3,008 389.744 3,810 J 54,700 3,800 T/B 1,023,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,055 1,030 1,040 -10 10,519,200 10,946,104,000 1,470 232.850 1,045 J 200 1,040 T/B 20,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 306 314 304 306 0 21,372,300 6,611,268,800 1,067 145.714 306 T/J 153,400 304 B 1,593,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 276 280 274 274 -2 7,706,200 2,125,641,200 519 370.952 276 J 199,000 274 T/B 555,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,525 1,545 1,475 1,495 -30 11,923,000 17,876,895,000 3,700 149.500 1,495 T/J 353,200 1,490 B 135,300 17 EXCL XL Axiata Tbk. --S7BXO1 3,500 3,580 3,510 3,540 40 40,647,700 144,022,466,000 4,643 179.658 3,540 T/J 1,075,800 3,530 B 1,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 535 555 530 545 10 7,228,700 3,932,453,500 1,046 73.262 545 T/J 1,527,900 540 B 1,134,700 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 900 875 890 -10 29,284,700 26,057,608,500 677 287.097 890 T/J 5,900 885 B 532,100 20 HRUM Harum Energy Tbk. --M2K--1 1,330 1,345 1,320 1,330 0 245,000 326,068,000 70 25.577 1,335 J 19,000 1,330 T/B 275,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,420 3,270 3,300 -30 12,621,500 42,163,159,000 2,918 1,346.939 3,310 J 45,100 3,300 T/B 109,300 22 INDY Indika Energy Tbk. --S2XXO1 1,265 1,280 1,245 1,250 -15 10,880,800 13,734,589,000 1,174 42.373 1,255 J 67,600 1,250 T/B 129,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,425 7,475 7,150 7,250 -175 7,295,500 52,981,747,500 3,564 373.582 7,250 T/J 33,900 7,225 B 23,500 24 ISAT Indosat Tbk. --S7K--1 3,050 3,100 3,010 3,050 0 3,818,800 11,680,495,000 2,296 217.857 3,070 J 37,100 3,050 T/B 115,800 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 11,850 12,100 11,400 11,525 -325 2,391,300 28,104,412,500 3,883 82.321 11,550 J 200 11,525 T/B 22,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,600 1,660 1,620 1,650 50 11,122,200 18,282,350,000 2,117 451.066 1,650 T/J 298,700 1,645 B 291,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,150 5,200 5,100 5,100 -50 3,272,500 16,863,130,000 1,622 300.743 5,150 J 244,000 5,100 T/B 6,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 252 256 244 252 0 93,517,900 23,669,674,200 1,309 81.375 252 T/J 4,459,700 250 B 1,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,640 3,530 3,600 50 6,132,000 22,051,430,000 1,369 81.575 3,610 J 53,200 3,600 T/B 259,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,390 1,335 1,375 10 13,904,000 19,102,177,500 1,958 354.839 1,380 J 220,500 1,375 T/B 431,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 535 494 500 -10 364,700 185,016,500 287 174.825 515 J 6,700 500 T/B 13,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,070 1,040 1,045 5 4,025,200 4,210,042,500 461 593.750 1,050 J 19,200 1,045 T/B 3,500 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,060 1,025 1,035 -15 5,929,600 6,157,515,500 1,950 1,660.916 1,040 J 2,100 1,035 T/B 27,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,120 3,110 3,040 3,090 -30 354,200 1,095,957,000 96 223.105 3,090 T/J 9,200 3,030 B 16,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 675 645 645 -20 20,682,000 13,607,907,000 1,222 1,136.023 650 J 398,900 645 T/B 6,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,405 1,415 1,390 1,390 -15 19,344,900 27,161,076,000 48,586 154.444 1,390 T/J 1,266,700 1,385 B 403,500 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,970 1,985 1,935 1,945 -25 27,923,400 54,594,432,000 3,239 648.333 1,950 J 289,900 1,945 T/B 921,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,225 1,195 1,200 -20 1,534,700 1,848,383,000 180 1,998.002 1,200 T/J 219,100 1,195 B 125,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 51 53 51 52 1 5,878,400 302,810,600 410 34.667 53 J 1,508,900 52 T/B 803,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,450 2,380 2,430 50 21,145,000 51,372,929,000 2,948 2,113.043 2,430 T/J 1,054,500 2,420 B 65,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,560 1,500 1,510 -35 16,186,900 24,513,835,500 2,570 283.835 1,510 T/J 3,600 1,505 B 129,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 590 570 575 -10 17,468,100 10,118,516,500 1,610 2,216.739 575 T/J 2,533,800 570 B 4,321,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,060 1,060 1,015 1,025 -35 11,307,400 11,623,449,500 1,692 640.625 1,030 J 14,900 1,025 T/B 210,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,295 1,290 1,220 1,220 -75 66,520,300 82,800,400,500 4,983 551.904 1,225 J 124,900 1,220 T/B 1,066,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,070 1,075 1,040 1,040 -30 4,094,700 4,289,983,000 649 1,708.840 1,045 J 528,900 1,040 T/B 419,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 250 254 246 246 -4 17,318,400 4,306,942,600 1,161 102.500 248 J 213,000 246 T/B 828,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 725 715 715 0 10,410,800 7,517,255,000 667 293.333 720 J 771,200 715 T/B 369,300 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,050 1,070 1,020 1,020 -30 32,242,400 33,797,724,000 2,019 251.852 1,025 J 53,600 1,020 T/B 2,552,100 49 TINS Timah Tbk. --S2K--1 785 800 785 785 0 6,658,600 5,279,009,000 707 401.130 790 J 390,200 785 T/B 1,085,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,625 11,550 11,000 11,150 -475 1,536,900 17,114,250,000 2,054 689.385 11,150 T/J 87,100 11,100 B 8,600 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 685 690 650 660 -25 41,955,700 28,267,791,500 7,261 3,143.905 665 J 115,700 660 T/B 353,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 1,990 1,910 1,930 -50 16,157,700 31,217,510,500 3,491 496.076 1,930 T/J 76,800 1,925 B 222,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 680 685 670 685 5 7,545,400 5,125,564,500 357 263.462 685 T/J 141,500 680 B 30,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 318 312 314 -2 15,902,400 4,982,763,800 1,504 64.082 314 T/J 2,581,900 312 B 2,096,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,425 1,440 1,365 1,375 -50 26,207,200 36,512,974,000 4,495 371.120 1,375 T/J 356,300 1,370 B 831,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 434 440 430 432 -2 9,193,300 4,005,573,600 1,222 73.220 436 J 501,000 432 T/B 76,200 Total 914,007,800 1,311,017,949,000 159,520 38,847,100 32,574,800 Jakarta, 22 November 2019 Trading Division