List of Securities Quotation: IDX SMC Liquid Date: Monday, 02 December 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 12,825 12,575 12,800 200 674,400 8,576,757,500 590 1,039.840 12,825 J 2,600 12,800 T/B 6,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,580 1,595 1,540 1,560 -20 40,078,500 62,483,176,000 9,792 1,902.439 1,560 T/J 667,900 1,555 B 176,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,075 1,115 1,080 1,110 35 9,646,800 10,624,956,000 1,235 871.730 1,115 J 411,800 1,110 T/B 68,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,230 1,315 1,225 1,315 85 37,141,500 47,902,906,500 3,950 119.545 1,315 T/J 1,238,000 1,310 B 74,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,700 3,430 3,690 290 15,660,700 56,257,073,000 3,971 2,940.919 3,700 J 196,300 3,690 T/B 217,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 750 805 740 790 40 68,015,300 52,873,284,500 5,586 520.868 795 J 952,900 790 T/B 2,024,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,200 2,110 2,170 40 32,141,900 69,968,644,000 4,326 283.043 2,180 J 1,387,500 2,170 T/B 24,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 192 204 192 200 8 19,312,700 3,870,943,600 928 117.647 202 J 62,500 200 T/B 220,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,595 1,570 1,575 5 748,100 1,183,825,500 269 262.500 1,580 J 10,000 1,575 T/B 27,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 955 910 950 40 4,847,500 4,601,354,000 370 7.014 950 T/J 261,200 945 B 122,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,285 1,240 1,250 0 14,767,600 18,613,529,500 2,446 244.856 1,255 J 47,300 1,250 T/B 192,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,960 3,960 3,870 3,930 -30 3,275,300 12,795,253,000 1,836 403.077 3,930 T/J 7,600 3,920 B 3,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,045 1,010 1,020 15 12,792,700 13,159,658,500 1,939 228.372 1,025 J 408,400 1,020 T/B 461,300 14 DMAS Puradelta Lestari Tbk. CDM6K--1 324 336 326 332 8 70,592,200 23,459,141,000 2,708 158.095 332 T/J 2,645,500 330 B 2,979,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 240 252 240 248 8 11,854,000 2,923,250,600 610 335.752 250 J 562,100 248 T/B 245,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,340 1,460 1,340 1,460 120 17,746,700 25,061,048,000 4,035 146.000 1,465 J 45,500 1,460 T/B 856,000 17 EXCL XL Axiata Tbk. --S7BXO1 3,340 3,410 3,350 3,390 50 9,834,600 33,206,094,000 3,445 172.045 3,390 T/J 594,800 3,370 B 13,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 496 545 494 540 44 18,333,200 9,665,560,800 2,152 72.590 545 J 578,600 540 T/B 572,900 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 845 810 830 -15 34,703,400 28,578,539,500 1,215 267.742 830 T/J 36,300 825 B 129,800 20 HRUM Harum Energy Tbk. --M2K--1 1,315 1,325 1,310 1,315 0 421,100 554,014,000 102 25.288 1,320 J 800 1,315 T/B 150,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,130 2,960 3,110 110 12,357,000 37,770,268,000 2,458 1,269.388 3,110 T/J 19,200 3,100 B 339,100 22 INDY Indika Energy Tbk. --S2LKO1 1,085 1,115 1,050 1,100 15 16,373,400 17,777,395,000 1,942 37.288 1,105 J 66,800 1,100 T/B 187,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 7,400 6,800 7,325 525 6,559,100 47,507,552,500 3,330 377.447 7,350 J 150,400 7,325 T/B 42,200 24 ISAT Indosat Tbk. --S7K--1 2,860 3,030 2,880 3,010 150 3,256,900 9,719,762,000 2,212 215.000 3,020 J 138,500 3,010 T/B 44,700 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,225 10,625 10,225 10,625 400 1,276,300 13,362,877,500 2,657 75.893 10,650 J 12,200 10,625 T/B 50,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,665 1,705 1,670 1,685 20 10,782,100 18,240,800,500 2,782 460.634 1,685 T/J 238,000 1,680 B 157,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,940 5,175 4,950 5,175 235 4,288,200 21,788,675,000 2,087 305.165 5,175 T/J 418,200 5,150 B 1,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 244 246 240 246 2 79,731,500 19,538,990,000 1,105 79.438 246 T/J 16,489,100 244 B 3,636,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,530 3,570 3,490 3,570 40 2,973,800 10,486,269,000 1,219 80.896 3,570 T/J 967,100 3,550 B 500,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,380 1,350 1,375 5 12,090,100 16,538,764,000 1,513 354.839 1,380 J 503,000 1,375 T/B 1,334,000 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 520 530 486 486 -34 810,300 412,577,400 1,302 169.930 484 J 27,300 482 B 1,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,065 1,015 1,060 45 2,385,300 2,504,849,000 507 602.273 1,060 T/J 269,500 1,055 B 11,500 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,015 1,045 1,010 1,040 25 7,138,900 7,395,228,500 1,393 1,668.940 1,045 J 209,200 1,040 T/B 58,000 34 MCAS M Cash Integrasi Tbk. --S9---2 2,910 2,900 2,840 2,900 -10 109,500 316,109,000 62 209.386 2,900 T/J 34,200 2,850 B 100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 750 695 745 35 81,142,500 58,698,518,500 5,847 1,312.151 745 T/J 1,017,400 740 B 955,900 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,250 1,285 1,240 1,280 30 34,401,800 43,392,831,000 41,714 142.222 1,280 T/J 1,567,500 1,275 B 405,700 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,920 2,000 1,915 2,000 80 42,497,700 83,917,002,000 5,859 666.667 2,000 T/J 755,600 1,995 B 1,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,220 1,185 1,215 0 947,200 1,145,361,000 146 2,022.977 1,215 T/J 298,200 1,210 B 131,800 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 298,300 14,915,000 91 33.333 50 T/J 13,837,700 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,530 2,450 2,530 110 15,718,900 39,145,076,000 4,156 2,200.000 2,540 J 212,500 2,530 T/B 73,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,425 1,345 1,405 55 30,174,600 42,236,295,000 3,414 264.098 1,410 J 1,400 1,405 T/B 800,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 580 565 580 15 18,081,500 10,386,747,000 2,038 2,236.015 580 T/J 106,100 575 B 458,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,080 1,015 1,080 65 4,346,300 4,547,174,000 1,209 675.000 1,080 T/J 216,500 1,075 B 1,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,200 1,245 1,185 1,220 20 41,104,300 50,163,092,000 4,638 551.904 1,225 J 419,400 1,220 T/B 11,482,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,020 1,040 1,000 1,015 -5 9,192,500 9,339,252,500 1,545 1,667.762 1,015 T/J 731,400 1,010 B 609,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 252 244 250 4 14,296,400 3,543,300,600 1,016 104.167 250 T/J 319,900 248 B 330,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 690 675 685 10 27,195,000 18,526,034,500 1,760 281.026 690 J 887,800 685 T/B 16,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,095 1,150 1,085 1,150 55 51,993,400 57,895,395,500 3,248 283.951 1,150 T/J 407,300 1,145 B 86,400 49 TINS Timah Tbk. --S2K--1 705 745 705 740 35 15,813,700 11,562,611,500 1,985 378.136 745 J 370,500 740 T/B 102,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,200 10,025 9,200 10,000 800 1,283,300 12,542,967,500 2,211 618.283 10,000 T/J 16,100 9,975 B 1,200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 730 760 720 760 30 83,168,000 61,980,374,500 11,483 3,620.254 760 T/J 4,567,100 755 B 169,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,735 1,815 1,720 1,800 65 27,221,900 48,545,882,500 3,761 462.662 1,800 T/J 1,588,500 1,795 B 20,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 705 710 675 690 -15 4,897,100 3,402,731,500 367 265.385 695 J 4,200 690 T/B 400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 294 308 292 306 12 14,810,200 4,494,794,400 1,289 62.449 308 J 717,400 306 T/B 581,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,225 1,280 1,225 1,275 50 32,747,200 41,399,329,500 3,351 344.130 1,280 J 1,176,800 1,275 T/B 1,971,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 434 456 428 452 18 12,746,500 5,664,303,400 1,539 76.610 452 T/J 607,700 450 B 235,200 Total 1,146,798,900 1,322,263,116,300 178,741 59,487,300 33,368,000 Jakarta, 02 December 2019 Trading Division