List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 10 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 13,700 13,750 13,100 13,500 -200 1,797,100 23,961,972,500 1,802 1,096.706 13,525 J 4,000 13,500 T/B 300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,485 1,560 1,485 1,545 60 47,184,000 72,070,573,500 5,682 1,884.146 1,550 J 186,300 1,545 T/B 521,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,265 1,275 1,215 1,230 -35 10,488,900 13,013,486,000 2,328 965.971 1,230 T/J 41,400 1,225 B 616,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,490 1,405 1,485 65 108,751,900 159,704,437,000 7,803 135.000 1,485 T/J 3,558,100 1,480 B 652,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,710 3,730 3,670 3,720 10 10,098,500 37,399,206,000 1,588 2,964.829 3,730 J 57,300 3,720 T/B 144,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 825 835 820 825 0 45,785,500 37,805,762,000 3,743 543.944 830 J 4,922,400 825 T/B 595,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,200 2,120 2,140 -50 10,786,600 23,224,697,000 2,614 279.130 2,140 T/J 137,700 2,130 B 212,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 218 202 212 10 58,949,800 12,477,417,200 3,470 124.706 214 J 1,350,400 212 T/B 5,714,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,490 1,500 1,460 1,470 -20 1,963,100 2,888,744,500 878 245.000 1,470 T/J 500 1,465 B 230,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 940 950 10 1,054,700 996,156,000 188 7.014 955 J 126,300 950 T/B 17,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,305 1,280 1,280 0 16,269,300 21,010,976,000 2,526 250.732 1,285 J 102,900 1,280 T/B 2,193,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,930 3,980 3,930 3,970 40 3,619,000 14,332,375,000 2,110 407.179 3,970 T/J 137,400 3,960 B 3,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,085 1,050 1,060 0 24,256,500 25,871,862,500 4,031 237.328 1,065 J 333,700 1,060 T/B 375,200 14 DMAS Puradelta Lestari Tbk. XDM6K--1 304 314 304 312 8 48,778,600 15,179,207,000 2,725 148.571 312 T/J 1,475,200 310 B 2,914,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 266 300 266 296 30 28,308,200 8,234,586,000 1,587 400.736 296 T/J 172,100 294 B 257,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,570 1,610 1,555 1,565 -5 19,130,600 30,253,169,500 4,735 156.500 1,565 T/J 253,100 1,560 B 326,700 17 EXCL XL Axiata Tbk. --S7BXO1 3,270 3,340 3,260 3,300 30 9,858,500 32,469,602,000 2,995 167.477 3,300 T/J 158,200 3,290 B 47,400 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 525 500 515 15 31,196,000 16,141,926,500 3,780 69.230 520 J 2,010,100 515 T/B 401,200 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 920 900 915 10 36,642,800 33,262,508,500 649 295.161 915 T/J 329,600 910 B 96,200 20 HRUM Harum Energy Tbk. --M2K--1 1,305 1,355 1,295 1,305 0 1,923,400 2,529,155,500 683 25.096 1,310 J 15,200 1,305 T/B 178,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,210 3,160 3,200 40 4,881,300 15,543,545,000 1,615 1,306.122 3,200 T/J 200,200 3,190 B 125,900 22 INDY Indika Energy Tbk. --S2LKO1 1,130 1,210 1,135 1,195 65 18,717,600 22,113,365,000 3,073 40.508 1,195 T/J 83,900 1,190 B 384,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,750 7,800 7,575 7,750 0 3,624,700 27,922,257,500 2,225 399.347 7,775 J 27,700 7,750 T/B 495,800 24 ISAT Indosat Tbk. --S7K--1 3,080 3,150 3,030 3,040 -40 3,302,100 10,191,768,000 1,759 217.143 3,050 J 35,200 3,040 T/B 77,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,200 10,925 10,200 10,850 650 5,332,700 57,030,602,500 5,363 77.500 10,875 J 7,000 10,850 T/B 7,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,670 1,615 1,635 25 24,097,200 39,596,082,500 4,152 446.966 1,635 T/J 2,006,000 1,630 B 233,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,025 5,125 5,025 5,025 0 3,008,800 15,231,937,500 1,394 296.320 5,050 J 2,000 5,025 T/B 173,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 248 238 242 2 126,991,500 31,054,174,000 2,108 78.146 244 J 1,511,900 242 T/B 10,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,620 3,710 3,620 3,670 50 8,334,800 30,477,869,000 1,604 83.161 3,670 T/J 405,300 3,660 B 41,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,450 1,455 1,410 1,430 -20 10,026,700 14,304,949,000 1,679 369.032 1,435 J 44,000 1,430 T/B 9,200 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 1,115 1,050 1,065 -10 3,629,500 3,941,525,500 856 605.114 1,075 J 200 1,065 T/B 187,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,070 1,045 1,050 -15 13,378,200 14,122,278,000 4,288 1,684.988 1,055 J 62,300 1,050 T/B 1,354,500 34 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,090 3,050 3,070 0 1,206,000 3,698,389,000 129 221.661 3,070 T/J 50,000 3,050 B 2,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 765 740 745 -10 44,328,800 33,503,721,500 3,265 1,312.151 750 J 383,300 745 T/B 252,100 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,525 1,445 1,465 -40 45,935,400 68,125,783,000 25,703 162.778 1,465 T/J 225,500 1,460 B 1,656,800 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,150 2,100 2,100 -40 23,821,800 50,518,552,000 3,019 700.000 2,110 J 178,100 2,100 T/B 203,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,200 1,185 1,185 -10 958,400 1,141,783,500 300 1,973.027 1,190 J 24,800 1,185 T/B 123,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 254,000 12,700,000 24 33.333 50 T/J 154,695,700 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,590 2,620 2,550 2,550 -40 20,799,900 53,715,766,000 3,633 2,217.391 2,570 J 92,200 2,550 T/B 371,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,675 1,690 1,610 1,615 -60 18,951,000 31,216,539,000 3,257 303.571 1,615 T/J 335,800 1,610 B 912,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 600 585 595 10 35,753,700 21,257,386,500 2,419 2,293.843 595 T/J 2,404,300 590 B 276,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,075 1,030 1,065 -5 4,534,400 4,802,584,500 971 665.625 1,070 J 8,000 1,065 T/B 1,412,900 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,455 1,380 1,450 50 90,158,800 128,241,092,000 7,962 655.951 1,450 T/J 18,387,700 1,445 B 441,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,060 1,090 1,045 1,050 -10 22,044,100 23,458,431,000 2,971 1,725.271 1,055 J 124,900 1,050 T/B 242,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 264 266 258 258 -6 6,715,200 1,749,866,600 853 107.500 260 J 163,300 258 T/B 2,840,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 695 710 10 22,915,300 16,093,405,000 1,626 291.282 710 T/J 413,500 705 B 43,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,110 1,115 1,080 1,080 -30 32,037,800 35,316,576,500 3,054 266.667 1,080 T/J 11,900 1,075 B 233,400 49 TINS Timah Tbk. --S2K--1 815 830 805 820 5 20,416,500 16,743,950,500 1,904 419.015 820 T/J 119,600 815 B 797,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,575 11,275 11,375 75 525,400 5,963,225,000 1,007 703.297 11,400 J 5,700 11,325 B 1,600 51 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 735 755 735 750 15 67,284,600 50,188,315,000 9,715 3,572.619 750 T/J 3,301,800 745 B 205,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,060 2,060 2,000 2,000 -60 16,214,800 32,769,828,000 3,120 514.069 2,000 T/J 1,014,900 1,995 B 230,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 660 675 655 660 0 5,545,600 3,686,097,000 495 253.846 660 T/J 81,500 655 B 151,200 54 WSBP Waskita Beton Precast Tbk. --S3K--1 324 324 318 318 -6 9,454,900 3,027,376,000 1,193 64.898 320 J 121,300 318 T/B 635,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,470 1,475 1,415 1,420 -50 39,845,100 57,225,923,500 5,958 383.266 1,425 J 204,600 1,420 T/B 11,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 458 462 446 448 -10 10,321,200 4,666,377,800 1,348 75.932 448 T/J 281,600 446 B 560,100 Total 1,282,190,800 1,511,481,842,600 169,959 202,387,600 30,205,500 Jakarta, 10 December 2019 Trading Division