List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 11 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 13,500 13,500 13,275 13,325 -175 626,400 8,371,635,000 1,231 1,082.489 13,325 T/J 4,200 13,300 B 5,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,545 1,630 1,550 1,630 85 66,188,600 105,932,287,500 9,828 1,987.805 1,630 T/J 717,900 1,625 B 25,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,230 1,250 1,225 1,230 0 6,949,000 8,604,905,500 1,547 965.971 1,235 J 53,900 1,230 T/B 2,585,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,485 1,520 1,465 1,490 5 73,070,500 109,395,102,500 5,825 135.455 1,490 T/J 6,000 1,485 B 1,142,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,720 3,790 3,720 3,750 30 12,359,100 46,430,852,000 1,730 2,988.738 3,760 J 26,500 3,750 T/B 253,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 825 835 825 825 0 24,139,700 20,029,790,500 2,692 543.944 830 J 1,748,300 825 T/B 2,653,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,140 2,170 2,090 2,100 -40 20,403,800 43,312,086,000 3,051 273.913 2,110 J 96,500 2,100 T/B 174,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 216 202 208 -4 36,426,800 7,559,953,600 2,457 122.353 208 T/J 624,200 206 B 983,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,470 1,500 1,460 1,460 -10 2,234,600 3,268,393,000 917 243.333 1,460 T/J 73,400 1,455 B 216,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 960 940 950 0 1,190,500 1,128,404,500 223 7.014 955 J 193,300 950 T/B 40,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,290 1,270 1,275 -5 9,836,800 12,579,252,000 1,370 249.753 1,280 J 150,000 1,275 T/B 182,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,970 4,200 3,980 4,140 170 11,893,800 49,228,025,000 5,158 424.615 4,150 J 21,000 4,140 T/B 17,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,070 1,030 1,040 -20 12,874,600 13,481,666,500 2,209 232.850 1,045 J 12,700 1,040 T/B 210,000 14 DMAS Puradelta Lestari Tbk. XDM6K--1 312 316 310 312 0 28,303,900 8,843,883,800 1,472 148.571 312 T/J 18,700 310 B 1,695,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 296 304 288 296 0 10,771,800 3,222,315,200 858 400.736 298 J 51,100 296 T/B 221,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,565 1,620 1,540 1,615 50 22,982,500 36,599,322,000 4,166 161.500 1,615 T/J 770,700 1,610 B 336,600 17 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,320 3,270 3,300 0 6,693,500 22,000,271,000 2,751 167.477 3,300 T/J 4,181,800 3,280 B 40,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 515 525 500 500 -15 25,387,300 12,940,917,000 3,104 67.213 505 J 374,400 500 T/B 3,883,700 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 915 895 905 -10 29,634,100 26,922,539,000 664 291.935 910 J 924,200 905 T/B 178,900 20 HRUM Harum Energy Tbk. --M2K--1 1,305 1,320 1,300 1,310 5 1,220,800 1,594,120,000 227 25.192 1,310 T/J 308,000 1,305 B 203,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,290 3,220 3,260 60 11,629,300 37,896,960,000 2,169 1,330.612 3,260 T/J 173,600 3,250 B 243,600 22 INDY Indika Energy Tbk. --S2LKO1 1,195 1,210 1,160 1,165 -30 14,916,900 17,652,805,500 2,223 39.492 1,170 J 19,500 1,165 T/B 189,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,750 7,975 7,625 7,775 25 5,050,200 39,407,097,500 3,486 400.635 7,825 J 20,100 7,775 T/B 600,800 24 ISAT Indosat Tbk. --S7K--1 3,040 3,090 3,010 3,020 -20 2,551,400 7,787,454,000 1,456 215.714 3,030 J 16,100 3,020 T/B 93,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,850 11,075 10,650 10,725 -125 3,370,400 36,703,560,000 3,618 76.607 10,750 J 12,000 10,725 T/B 1,344,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,635 1,645 1,590 1,605 -30 13,438,800 21,663,033,500 3,282 438.764 1,610 J 142,600 1,605 T/B 118,100 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,025 5,075 5,000 5,050 25 2,462,900 12,416,237,500 1,287 297.794 5,050 T/J 43,000 5,025 B 9,800 28 LPKR Lippo Karawaci Tbk. --U6K--1 242 248 238 240 -2 73,425,400 17,956,807,000 1,491 77.500 240 T/J 8,277,400 238 B 2,984,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,670 3,710 3,630 3,660 -10 2,199,200 8,070,294,000 1,166 82.935 3,660 T/J 184,400 3,650 B 29,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,450 1,420 1,420 -10 8,356,700 11,946,231,500 1,523 366.452 1,425 J 21,000 1,420 T/B 574,300 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 1,065 1,080 1,040 1,050 -15 1,810,300 1,910,110,000 497 596.591 1,055 J 6,000 1,050 T/B 1,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,080 1,050 1,065 15 6,466,400 6,883,197,500 1,814 1,709.059 1,065 T/J 3,000 1,060 B 12,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,070 3,050 3,070 0 694,200 2,126,806,000 85 221.661 3,070 T/J 51,400 3,050 B 9,300 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 830 750 825 80 177,014,100 141,659,461,000 10,928 1,453.053 825 T/J 1,101,100 820 B 618,100 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,465 1,530 1,460 1,525 60 41,461,100 62,112,866,500 56,841 169.444 1,530 J 392,400 1,525 T/B 15,900 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,180 2,110 2,160 60 40,900,200 88,101,868,000 4,739 720.000 2,160 T/J 503,700 2,150 B 945,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,210 1,185 1,195 10 1,342,800 1,601,888,500 196 1,989.677 1,195 T/J 330,700 1,185 B 210,400 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 87,700 4,385,000 20 33.333 50 T/J 152,644,400 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,580 2,520 2,520 -30 14,370,700 36,573,739,000 2,641 2,191.304 2,530 J 639,300 2,520 T/B 825,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,615 1,650 1,600 1,620 5 11,740,400 19,081,463,500 2,061 304.511 1,620 T/J 1,597,900 1,615 B 210,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 595 595 580 585 -10 23,555,000 13,787,616,000 2,135 2,255.291 585 T/J 3,079,500 580 B 2,850,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,070 1,025 1,030 -35 6,012,600 6,232,052,500 1,921 643.750 1,035 J 49,000 1,030 T/B 177,400 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,450 1,455 1,410 1,435 -15 58,588,100 83,947,057,000 3,825 649.166 1,440 J 385,100 1,435 T/B 402,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,050 1,060 1,020 1,030 -20 7,902,400 8,182,854,000 1,885 1,692.409 1,030 T/J 38,400 1,025 B 280,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 254 256 -2 6,798,700 1,752,515,400 1,250 106.667 258 J 489,800 256 T/B 130,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 710 695 695 -15 22,874,600 16,152,563,000 1,485 285.128 700 J 15,300 695 T/B 336,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,080 1,090 1,070 1,085 5 28,363,200 30,622,882,500 2,400 267.901 1,090 J 109,400 1,085 T/B 166,600 49 TINS Timah Tbk. --S2K--1 820 845 820 825 5 23,711,100 19,737,484,500 2,160 421.570 830 J 541,300 825 T/B 1,245,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,375 11,500 10,975 11,500 125 1,025,700 11,577,462,500 1,261 711.025 11,500 T/J 134,200 11,400 B 1,500 51 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 750 750 730 740 -10 59,938,600 44,463,033,000 15,570 3,524.985 740 T/J 13,467,400 735 B 498,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,040 1,960 1,985 -15 13,676,400 27,371,779,500 2,780 510.213 1,985 T/J 72,800 1,980 B 123,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 660 670 645 655 -5 5,643,500 3,716,115,000 316 251.923 655 T/J 619,700 650 B 67,100 54 WSBP Waskita Beton Precast Tbk. --S3K--1 318 328 316 320 2 23,286,600 7,485,830,600 1,369 65.306 320 T/J 1,317,700 318 B 799,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,420 1,455 1,400 1,415 -5 31,948,400 45,647,919,500 3,996 381.916 1,420 J 1,079,900 1,415 T/B 26,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 448 454 440 440 -8 11,329,400 5,061,161,200 1,605 74.576 444 J 60,500 440 T/B 449,800 Total 1,161,131,500 1,438,740,313,300 196,961 197,996,400 31,645,900 Jakarta, 11 December 2019 Trading Division