List of Securities Quotation: IDX SMC Liquid Date: Thursday, 28 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 12,125 12,375 12,125 12,275 150 430,500 5,285,802,500 686 997.190 12,275 T/J 13,200 12,250 B 700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,700 1,610 1,610 -65 25,998,800 42,521,356,500 5,502 1,963.415 1,615 J 20,400 1,610 T/B 121,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,135 1,150 1,100 1,100 -35 5,888,600 6,574,453,500 1,147 863.877 1,100 T/J 568,800 1,095 B 50,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,360 3,220 3,250 -50 17,583,800 57,319,821,000 2,356 2,590.240 3,260 J 464,200 3,250 T/B 10,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,140 2,000 2,050 -70 16,581,100 34,336,354,000 3,304 267.391 2,060 J 358,600 2,050 T/B 563,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 210 192 195 -9 12,709,100 2,540,476,300 581 114.706 196 J 30,000 195 T/B 8,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,600 1,555 1,560 -40 654,100 1,029,770,000 421 260.000 1,560 T/J 36,900 1,555 B 19,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 895 895 -20 2,272,100 2,063,825,500 470 6.608 895 T/J 73,000 890 B 75,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,290 1,300 0 6,972,400 9,070,736,500 1,744 254.650 1,300 T/J 1,485,200 1,295 B 5,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,940 3,850 3,900 -20 2,393,200 9,306,841,000 2,076 400.000 3,910 J 22,000 3,900 T/B 4,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,035 960 975 -30 15,073,500 15,200,965,500 2,067 218.297 980 J 134,900 975 T/B 58,000 14 DMAS Puradelta Lestari Tbk. CDM6K--1 316 322 314 318 2 40,202,600 12,790,120,600 1,786 151.429 320 J 815,900 318 T/B 8,473,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 266 268 244 244 -22 24,408,000 6,179,908,200 1,439 330.337 246 J 10,000 244 T/B 2,428,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 17 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,360 3,180 3,230 -160 16,174,300 52,660,442,000 4,947 163.925 3,230 T/J 1,850,700 3,210 B 5,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 540 545 498 500 -40 18,018,300 9,306,319,800 1,505 67.213 500 T/J 2,083,600 498 B 344,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 855 825 835 -20 28,085,700 23,625,518,000 655 269.355 835 T/J 226,200 830 B 231,500 20 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,315 1,320 -10 1,059,900 1,402,463,000 139 25.385 1,325 J 8,600 1,320 T/B 65,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,130 3,000 3,010 -150 14,002,000 42,655,623,000 2,426 1,228.571 3,010 T/J 19,300 3,000 B 136,100 22 INDY Indika Energy Tbk. --S2XXO1 1,235 1,235 1,150 1,150 -85 14,181,200 17,051,529,000 2,093 38.983 1,150 T/J 82,500 1,145 B 76,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,175 6,900 6,925 -275 4,975,900 35,018,140,000 3,525 356.836 6,925 T/J 28,800 6,900 B 152,400 24 ISAT Indosat Tbk. --S7K--1 3,030 3,060 2,840 2,870 -160 4,981,700 14,508,504,000 2,838 205.000 2,870 T/J 105,700 2,860 B 53,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,675 1,615 1,635 25 20,954,800 34,558,590,000 2,939 446.966 1,640 J 199,900 1,635 T/B 20,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 28 LPKR Lippo Karawaci Tbk. --U6K--1 246 250 240 246 0 108,309,300 26,851,556,400 1,484 79.438 246 T/J 5,680,700 244 B 500,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,355 1,310 1,315 -5 7,207,400 9,590,232,500 780 339.355 1,315 T/J 1,414,600 1,310 B 332,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 486 510 10 151,900 76,296,000 125 178.322 510 T/J 23,700 505 B 20,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,035 990 1,015 20 4,194,800 4,279,342,500 768 576.705 1,020 J 136,600 1,015 T/B 208,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,065 1,045 1,050 0 5,478,700 5,764,851,500 1,008 1,684.988 1,055 J 51,700 1,050 T/B 330,500 34 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,940 2,890 2,920 0 738,500 2,162,947,000 108 210.830 2,920 T/J 549,900 2,880 B 7,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 730 685 690 -5 103,181,700 73,453,737,500 9,334 1,215.281 690 T/J 14,300 685 B 1,122,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,255 1,280 -65 42,068,100 53,983,713,000 25,776 142.222 1,280 T/J 1,579,800 1,275 B 229,500 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,945 1,890 1,895 -45 17,017,600 32,519,688,500 3,825 631.667 1,900 J 641,600 1,895 T/B 1,100,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,210 1,155 1,185 -25 2,929,300 3,443,338,000 291 1,973.027 1,190 J 53,000 1,185 T/B 304,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,774,500 88,725,000 203 33.333 50 T/J 8,257,800 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 565 555 560 -5 21,051,100 11,790,865,500 1,294 2,158.911 565 J 1,380,000 560 T/B 13,216,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 940 990 930 950 10 10,582,900 10,173,477,000 1,828 593.750 955 J 1,600 950 T/B 245,500 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,240 1,135 1,165 -70 64,824,600 76,538,026,000 4,604 527.023 1,165 T/J 3,796,000 1,160 B 700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,025 955 975 -35 12,980,400 12,913,968,000 1,812 1,602.037 975 T/J 1,689,400 970 B 2,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 264 254 254 0 28,185,900 7,293,419,800 2,048 105.833 256 J 2,549,700 254 T/B 155,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 665 -15 21,153,700 14,298,829,500 1,363 272.821 665 T/J 441,500 660 B 1,352,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,075 1,105 1,060 1,080 5 34,857,300 37,879,151,000 2,925 266.667 1,080 T/J 466,400 1,075 B 213,300 49 TINS Timah Tbk. --S2K--1 755 760 730 730 -25 13,384,200 9,881,339,000 1,416 373.026 730 T/J 10,700 725 B 1,520,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,850 9,925 9,450 9,450 -400 1,816,200 17,469,047,500 3,053 584.277 9,450 T/J 63,200 9,425 B 16,300 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 740 740 685 710 -30 50,966,200 36,625,812,500 7,431 3,382.080 710 T/J 1,434,400 705 B 58,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,875 1,785 1,790 -80 12,844,100 23,349,839,500 4,240 460.092 1,795 J 107,700 1,790 T/B 280,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 680 690 645 650 -30 5,980,100 4,011,430,500 449 250.000 650 T/J 129,000 645 B 212,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 304 306 288 294 -10 46,309,900 13,763,041,000 2,636 60.000 296 J 800,400 294 T/B 5,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,325 1,275 1,285 -20 16,306,300 21,160,465,500 2,411 346.829 1,285 T/J 1,242,700 1,280 B 142,200 56 WTON Wijaya Karya Beton Tbk. --S3K--1 436 438 416 430 -6 25,079,300 10,739,481,600 1,556 72.881 430 T/J 217,700 428 B 100 Total 1,105,659,000 1,187,471,819,700 152,990 43,944,200 37,013,700 Jakarta, 28 November 2019 Trading Division