List of Securities Quotation: IDX SMC Liquid Date: Monday, 09 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 13,575 13,800 13,575 13,700 125 1,361,600 18,681,555,000 954 1,112.953 13,700 T/J 788,800 13,675 B 6,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,485 1,520 1,470 1,485 0 31,663,400 47,027,842,000 5,830 1,810.976 1,485 T/J 6,393,800 1,480 B 463,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,200 1,285 1,195 1,265 65 25,036,200 31,223,830,500 4,365 993.458 1,270 J 703,700 1,265 T/B 3,550,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,460 1,415 1,420 -5 33,597,300 48,142,216,500 3,950 129.091 1,425 J 3,400 1,420 T/B 1,886,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,770 3,780 3,680 3,710 -60 12,493,400 46,349,575,000 1,849 2,956.859 3,720 J 178,300 3,700 B 18,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 810 835 805 825 15 97,666,600 80,374,252,500 5,808 543.944 830 J 7,320,700 825 T/B 171,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,210 2,170 2,190 20 10,885,300 23,854,902,000 1,967 285.652 2,200 J 147,200 2,190 T/B 362,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 190 208 190 202 12 27,539,200 5,519,340,400 1,777 118.824 202 T/J 704,500 200 B 585,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,500 1,515 1,485 1,490 -10 1,180,700 1,763,329,000 529 248.333 1,490 T/J 50,100 1,485 B 52,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 950 940 940 -5 459,300 434,538,500 166 6.940 950 J 148,600 940 T/B 271,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,290 1,255 1,280 25 24,047,200 30,667,627,000 2,554 250.732 1,285 J 353,600 1,280 T/B 946,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,940 3,980 3,910 3,930 -10 2,993,000 11,772,017,000 1,585 403.077 3,940 J 16,200 3,930 T/B 88,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,000 1,060 1,010 1,060 60 37,493,800 39,087,371,000 4,252 237.328 1,060 T/J 8,700 1,055 B 338,200 14 DMAS Puradelta Lestari Tbk. XDM6K--1 290 308 290 304 14 43,079,500 12,936,228,600 2,300 144.762 306 J 639,900 304 T/B 3,340,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 270 272 266 266 -4 6,287,000 1,684,071,200 395 360.121 268 J 15,000 266 T/B 2,402,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,520 1,580 1,525 1,570 50 26,112,600 40,732,078,500 5,014 157.000 1,570 T/J 672,200 1,565 B 633,700 17 EXCL XL Axiata Tbk. --S7BXO1 3,400 3,390 3,250 3,270 -130 7,995,800 26,316,580,000 3,514 165.955 3,280 J 65,600 3,270 T/B 57,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 484 520 484 500 16 48,096,000 24,159,623,500 4,993 67.213 505 J 1,286,100 500 T/B 2,770,500 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 910 865 905 30 41,339,700 36,839,789,500 1,550 291.935 905 T/J 581,200 900 B 11,300 20 HRUM Harum Energy Tbk. --M2K--1 1,305 1,310 1,300 1,305 0 2,126,800 2,775,284,000 174 25.096 1,310 J 41,000 1,305 T/B 275,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,240 3,160 3,160 -10 9,554,300 30,520,098,000 2,176 1,289.796 3,170 J 12,200 3,160 T/B 54,400 22 INDY Indika Energy Tbk. --S2LKO1 1,100 1,135 1,105 1,130 30 14,082,600 15,773,590,500 1,806 38.305 1,135 J 289,300 1,130 T/B 74,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,950 8,075 7,650 7,750 -200 6,384,700 49,889,712,500 3,334 399.347 7,750 T/J 351,200 7,725 B 5,900 24 ISAT Indosat Tbk. --S7K--1 3,090 3,130 3,060 3,080 -10 3,117,300 9,661,281,000 1,125 220.000 3,080 T/J 76,400 3,070 B 76,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,100 10,300 10,150 10,200 100 2,784,600 28,434,372,500 2,366 72.857 10,200 T/J 10,500 10,175 B 45,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,585 1,625 1,595 1,610 25 23,364,200 37,581,077,500 2,717 440.131 1,610 T/J 983,000 1,605 B 431,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,200 5,025 5,025 -150 3,191,400 16,169,317,500 1,844 296.320 5,050 J 900 5,025 T/B 142,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 242 238 240 0 62,776,200 15,171,928,200 1,455 77.500 242 J 840,600 240 T/B 1,680,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,760 3,810 3,600 3,620 -140 8,028,100 29,508,673,000 2,573 82.029 3,630 J 13,400 3,620 T/B 2,511,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,470 1,430 1,450 20 20,959,100 30,361,132,000 2,357 374.194 1,450 T/J 407,100 1,445 B 8,200 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 0 0 420 0 0 0 0 146.853 0 J 0 0 B 0 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,100 1,060 1,075 0 1,597,100 1,720,030,000 649 610.795 1,080 J 33,300 1,075 T/B 17,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,115 1,115 1,050 1,065 -50 12,279,700 13,135,465,500 4,409 1,709.059 1,070 J 1,900 1,065 T/B 709,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,100 3,030 3,070 0 645,100 1,988,485,000 150 221.661 3,070 T/J 23,500 3,030 B 15,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 765 740 755 20 63,376,100 47,920,738,000 4,302 1,329.764 760 J 1,210,700 755 T/B 448,700 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,395 1,525 1,400 1,505 110 78,995,600 115,503,148,000 42,208 167.222 1,505 T/J 189,400 1,500 B 237,500 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,170 2,110 2,140 0 23,946,400 51,334,939,000 2,893 713.333 2,140 T/J 1,608,100 2,130 B 406,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,235 1,185 1,195 -30 2,881,400 3,467,152,500 401 1,989.677 1,200 J 88,300 1,195 T/B 50,800 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 501,700 25,085,000 18 33.333 50 T/J 149,376,100 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,620 2,530 2,590 40 25,638,800 66,158,506,000 3,880 2,252.174 2,590 T/J 373,100 2,580 B 279,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,575 1,695 1,555 1,675 100 58,166,900 95,563,035,000 7,737 314.850 1,675 T/J 595,000 1,670 B 66,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 600 565 585 20 54,940,100 32,076,149,500 3,001 2,255.291 590 J 1,270,600 585 T/B 3,661,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,075 1,065 1,070 0 2,380,600 2,548,298,500 632 668.750 1,075 J 90,400 1,070 T/B 94,100 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,300 1,405 1,320 1,400 100 104,552,800 143,831,954,000 6,364 633.332 1,405 J 1,379,600 1,400 T/B 9,563,100 45 SMRA Summarecon Agung Tbk. --S6K--1 995 1,080 1,000 1,060 65 45,401,300 47,405,863,000 4,984 1,741.702 1,060 T/J 1,074,500 1,055 B 276,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 268 258 264 6 20,581,100 5,394,547,600 1,435 110.000 266 J 1,067,200 264 T/B 594,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 695 700 5 31,958,600 22,343,857,500 1,803 287.179 700 T/J 2,018,200 695 B 971,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,095 1,125 1,095 1,110 15 56,370,600 62,355,858,500 3,625 274.074 1,115 J 134,400 1,110 T/B 599,200 49 TINS Timah Tbk. --S2K--1 775 820 780 815 40 25,895,200 20,848,328,000 2,898 416.460 820 J 1,590,400 815 T/B 153,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,650 11,950 11,300 11,300 -350 1,105,300 12,709,290,000 1,684 698.660 11,350 J 6,600 11,300 T/B 3,400 51 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 745 755 730 735 -10 68,965,800 51,245,007,500 18,546 3,501.167 740 J 1,270,200 735 T/B 1,222,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,090 1,970 2,060 60 40,209,600 82,259,851,000 7,260 529.491 2,070 J 549,100 2,060 T/B 1,468,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 650 660 650 660 10 7,065,000 4,642,858,500 433 253.846 660 T/J 73,700 655 B 163,200 54 WSBP Waskita Beton Precast Tbk. --S3K--1 322 328 316 324 2 24,272,500 7,837,446,000 1,656 66.122 324 T/J 3,787,500 322 B 2,331,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,420 1,500 1,405 1,470 50 91,618,300 134,140,157,000 9,398 396.761 1,470 T/J 1,183,000 1,465 B 579,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 466 472 458 458 -8 15,963,700 7,418,427,200 1,803 77.627 458 T/J 432,900 456 B 431,800 Total 1,495,006,200 1,827,287,712,200 207,448 192,530,900 47,606,300 Jakarta, 09 December 2019 Trading Division