List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 03 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 12,800 12,825 12,675 12,825 25 653,100 8,357,142,500 495 1,041.871 12,825 T/J 100 12,750 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,560 1,555 1,510 1,525 -35 56,047,900 85,538,905,000 7,307 1,859.756 1,525 T/J 158,500 1,520 B 471,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,110 1,125 1,095 1,095 -15 7,688,600 8,496,010,500 1,353 859.950 1,100 J 643,400 1,095 T/B 617,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,330 1,290 1,315 0 39,171,900 51,618,741,500 4,272 119.545 1,320 J 419,500 1,315 T/B 385,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,690 3,690 3,530 3,630 -60 15,395,700 56,056,550,000 2,611 2,893.099 3,630 T/J 83,100 3,610 B 50,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 790 800 770 775 -15 51,903,700 40,619,807,000 4,851 510.978 780 J 550,400 775 T/B 2,924,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,230 2,140 2,220 50 26,111,700 57,212,956,000 4,321 289.565 2,220 T/J 1,326,600 2,210 B 572,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 200 210 198 199 -1 21,904,800 4,418,937,300 1,623 117.059 200 J 819,600 199 T/B 98,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,575 1,600 1,560 1,565 -10 596,000 934,547,500 199 260.833 1,570 J 332,700 1,565 T/B 2,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 950 915 930 -20 1,416,300 1,318,853,000 331 6.867 930 T/J 38,400 925 B 10,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,265 1,245 1,245 -5 13,449,300 16,813,211,500 2,181 243.876 1,250 J 48,100 1,245 T/B 68,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,930 4,010 3,930 4,010 80 5,972,900 23,877,338,000 1,596 411.282 4,010 T/J 653,100 4,000 B 19,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,020 1,035 1,015 1,025 5 5,154,300 5,267,951,000 932 229.492 1,030 J 516,100 1,025 T/B 150,300 14 DMAS Puradelta Lestari Tbk. CDM6K--1 332 336 320 324 -8 43,980,700 14,421,428,800 2,639 154.286 326 J 277,800 324 T/B 1,284,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 248 262 244 260 12 19,360,800 4,969,735,000 819 351.998 262 J 270,800 260 T/B 2,088,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,460 1,470 1,415 1,425 -35 20,336,500 29,214,359,500 4,125 142.500 1,430 J 131,900 1,425 T/B 258,100 17 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,430 3,380 3,420 30 13,072,800 44,559,548,000 3,561 173.568 3,420 T/J 692,000 3,410 B 1,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 540 540 520 525 -15 10,703,500 5,695,034,000 1,109 70.574 530 J 227,700 525 T/B 541,000 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 840 815 830 0 29,627,000 24,540,932,000 828 267.742 830 T/J 17,900 825 B 100,800 20 HRUM Harum Energy Tbk. --M2K--1 1,315 1,325 1,300 1,315 0 344,900 452,431,000 122 25.288 1,320 J 7,700 1,315 T/B 118,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,150 3,030 3,060 -50 10,210,600 31,431,067,000 2,955 1,248.980 3,060 T/J 69,800 3,050 B 4,000 22 INDY Indika Energy Tbk. --S2LKO1 1,100 1,145 1,095 1,115 15 13,896,400 15,613,471,500 1,697 37.797 1,120 J 59,500 1,115 T/B 94,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,575 7,200 7,525 200 6,838,400 50,721,487,500 3,961 387.753 7,525 T/J 215,600 7,500 B 30,500 24 ISAT Indosat Tbk. --S7K--1 3,010 3,090 2,960 3,000 -10 3,182,000 9,594,243,000 1,912 214.286 3,000 T/J 595,900 2,990 B 49,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,625 10,675 10,275 10,275 -350 1,619,400 16,894,580,000 3,093 73.393 10,300 J 10,200 10,275 T/B 40,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,685 1,690 1,625 1,625 -60 14,403,500 23,745,304,500 2,998 444.232 1,630 J 15,300 1,625 T/B 26,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,175 5,025 5,100 -75 3,611,800 18,385,592,500 1,913 300.743 5,125 J 10,200 5,100 T/B 139,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 246 248 242 244 -2 59,389,300 14,593,255,800 1,961 78.792 246 J 2,730,200 244 T/B 16,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,570 3,760 3,520 3,750 180 13,506,900 49,630,275,000 4,861 84.974 3,760 J 107,600 3,750 T/B 1,085,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,390 1,365 1,365 -10 5,074,200 6,983,852,500 1,241 352.258 1,365 T/J 100 1,360 B 268,100 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 486 605 468 484 -2 23,260,500 11,862,102,000 7,227 169.231 484 T/J 27,200 482 B 14,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,085 1,045 1,060 0 2,077,900 2,210,786,000 518 602.273 1,060 T/J 113,800 1,055 B 90,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,050 1,025 1,030 -10 3,040,200 3,148,743,000 1,094 1,652.893 1,040 J 20,100 1,030 T/B 190,600 34 MCAS M Cash Integrasi Tbk. --S9---2 2,900 2,910 2,820 2,910 10 419,900 1,211,104,000 86 210.108 2,910 T/J 350,500 2,900 B 10,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 755 730 735 -10 44,760,100 33,192,579,500 3,524 1,294.538 740 J 995,300 735 T/B 304,000 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,280 1,340 1,270 1,330 50 53,279,000 70,134,847,500 48,651 147.778 1,330 T/J 759,000 1,325 B 409,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,000 2,060 1,980 2,060 60 60,369,900 122,296,045,000 6,705 686.667 2,060 T/J 1,130,200 2,050 B 57,200 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,215 1,185 1,205 -10 2,375,700 2,847,175,000 307 2,006.327 1,205 T/J 57,700 1,200 B 100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 209,100 10,455,000 30 33.333 50 T/J 51,432,500 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,530 2,560 2,480 2,500 -30 16,071,500 40,400,917,000 3,553 2,173.913 2,510 J 122,600 2,500 T/B 269,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,430 1,390 1,405 0 12,278,500 17,337,726,500 2,158 264.098 1,405 T/J 73,800 1,400 B 560,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 575 585 5 16,262,600 9,458,092,000 1,609 2,255.291 585 T/J 1,438,600 580 B 35,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,080 1,080 1,015 1,050 -30 10,458,600 10,893,161,000 2,120 656.250 1,050 T/J 6,800 1,045 B 27,700 44 SCMA Surya Citra Media Tbk. CDS9XXO1 1,220 1,235 1,200 1,215 -5 21,316,300 25,899,958,500 3,143 549.642 1,215 T/J 248,300 1,210 B 93,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,015 1,015 990 1,000 -15 11,893,400 11,897,692,500 2,407 1,643.115 1,000 T/J 453,100 995 B 121,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 250 252 246 246 -4 17,001,900 4,223,233,200 835 102.500 248 J 27,000 246 T/B 470,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 680 685 0 39,948,900 27,519,924,000 1,379 281.026 690 J 194,600 680 B 751,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,150 1,160 1,140 1,150 0 79,463,700 91,631,046,500 5,285 283.951 1,155 J 658,800 1,150 T/B 184,700 49 TINS Timah Tbk. --S2K--1 740 755 730 735 -5 9,431,300 7,016,066,000 1,052 375.581 740 J 360,300 735 T/B 1,028,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,000 10,700 9,700 10,650 650 1,663,900 17,025,892,500 2,143 658.471 10,650 T/J 62,100 10,625 B 100 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 760 760 740 745 -15 65,038,700 48,480,757,000 14,144 3,548.802 745 T/J 971,400 740 B 2,480,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,825 1,780 1,810 10 21,461,200 38,794,651,000 3,034 465.232 1,815 J 132,600 1,810 T/B 655,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 690 690 655 675 -15 4,757,900 3,198,255,500 425 259.615 675 T/J 350,100 665 B 109,100 54 WSBP Waskita Beton Precast Tbk. --S3K--1 306 308 302 302 -4 8,905,300 2,714,642,000 1,155 61.633 304 J 96,300 302 T/B 475,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,275 1,290 1,260 1,260 -15 21,519,000 27,376,152,500 2,643 340.081 1,260 T/J 518,300 1,255 B 547,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 448 452 0 13,771,400 6,240,953,000 1,209 76.610 456 J 19,600 452 T/B 27,200 Total 1,075,661,300 1,359,000,506,100 188,303 71,650,400 20,433,700 Jakarta, 03 December 2019 Trading Division