List of Securities Quotation: IDX SMC Liquid Date: Friday, 13 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 13,250 13,625 13,250 13,425 175 441,900 5,967,385,000 905 1,090.613 13,425 T/J 5,700 13,400 B 400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,590 1,610 1,515 1,550 -40 35,826,400 55,285,829,000 7,270 1,890.244 1,555 J 46,600 1,550 T/B 3,927,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,225 1,250 1,220 1,225 0 7,711,000 9,496,580,500 1,403 962.044 1,230 J 81,600 1,225 T/B 3,259,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,475 1,600 1,465 1,590 115 129,108,300 200,341,884,500 8,602 144.545 1,595 J 1,251,800 1,590 T/B 3,481,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,770 3,850 3,770 3,840 70 11,679,500 44,285,422,000 2,113 3,060.468 3,840 T/J 92,600 3,830 B 35,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 855 835 850 15 73,516,800 62,315,976,000 5,333 560.427 855 J 9,435,800 850 T/B 2,485,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,110 2,190 2,130 2,170 60 23,199,200 50,067,598,000 4,241 283.043 2,170 T/J 178,400 2,160 B 1,176,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 212 202 212 4 30,712,900 6,372,100,400 1,063 124.706 212 T/J 1,409,300 210 B 1,210,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,430 1,440 1,400 1,405 -25 4,244,100 5,968,242,000 1,578 234.167 1,410 J 191,900 1,405 T/B 11,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 965 945 950 10 2,326,800 2,217,376,000 578 7.014 955 J 60,100 950 T/B 246,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,280 1,245 1,255 -10 9,151,800 11,483,637,500 2,077 245.835 1,260 J 344,500 1,255 T/B 182,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,080 4,150 3,960 4,100 20 4,185,200 17,133,476,000 2,657 420.513 4,110 J 2,500 4,100 T/B 830,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,070 1,035 1,060 10 16,750,800 17,614,921,500 1,773 237.328 1,060 T/J 819,500 1,055 B 603,300 14 DMAS Puradelta Lestari Tbk. XDM6K--1 314 316 298 302 -12 45,285,300 13,681,489,800 2,755 143.810 302 T/J 4,553,900 300 B 1,573,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 282 292 280 288 6 5,569,900 1,600,079,600 568 389.906 290 J 184,800 288 T/B 388,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,640 1,595 1,625 40 22,699,000 36,859,897,500 3,756 162.500 1,625 T/J 272,000 1,620 B 136,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,260 3,310 3,220 3,240 -20 10,939,400 35,483,872,000 3,574 164.432 3,250 J 25,500 3,240 T/B 173,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 510 496 498 -2 21,409,000 10,715,650,400 2,450 66.944 498 T/J 156,100 496 B 2,373,500 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 910 890 900 10 27,577,200 24,821,658,500 827 290.323 900 T/J 31,200 895 B 255,700 20 HRUM Harum Energy Tbk. --M2K--1 1,310 1,330 1,300 1,310 0 861,400 1,129,775,000 244 25.192 1,315 J 3,700 1,310 T/B 138,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,510 3,380 3,490 130 20,040,100 69,173,120,000 3,580 1,424.490 3,500 J 560,800 3,490 T/B 53,800 22 INDY Indika Energy Tbk. --S2LKO1 1,155 1,185 1,125 1,160 5 17,161,400 19,865,183,500 2,539 39.322 1,165 J 10,900 1,160 T/B 372,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 8,000 7,650 7,875 350 5,173,500 40,316,007,500 3,178 405.788 7,875 T/J 471,200 7,825 B 1,000 24 ISAT Indosat Tbk. --S7K--1 3,030 3,170 3,040 3,120 90 7,731,500 24,095,829,000 3,242 222.857 3,130 J 28,500 3,120 T/B 160,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,750 11,125 10,775 11,050 300 2,328,400 25,568,760,000 2,457 78.929 11,075 J 65,500 11,050 T/B 2,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,585 1,550 1,575 15 17,877,800 28,020,837,500 3,434 430.563 1,580 J 190,300 1,575 T/B 380,100 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,225 5,100 5,225 150 5,487,900 28,402,772,500 3,051 308.114 5,225 T/J 102,500 5,200 B 10,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 242 236 240 0 84,992,200 20,452,615,000 1,009 77.500 242 J 6,949,400 240 T/B 66,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,710 3,740 3,680 3,700 -10 3,514,000 13,013,511,000 1,841 83.841 3,700 T/J 127,600 3,690 B 10,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,425 1,450 1,415 1,420 -5 11,953,100 17,096,145,000 1,694 366.452 1,420 T/J 587,600 1,415 B 65,400 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 1,035 1,055 1,010 1,035 0 1,746,500 1,796,346,000 487 588.068 1,040 J 57,800 1,035 T/B 3,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,070 1,025 1,030 -20 17,535,700 18,236,065,000 3,636 1,652.893 1,035 J 2,100 1,030 T/B 912,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,030 3,020 2,930 2,930 -100 168,500 499,218,000 128 211.552 3,020 J 39,200 2,930 T/B 17,600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 880 840 870 40 96,506,300 83,533,000,500 7,104 1,532.311 870 T/J 358,400 865 B 1,455,100 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,485 1,605 1,485 1,590 105 67,168,600 104,518,958,000 47,804 176.667 1,590 T/J 832,000 1,585 B 898,400 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,110 2,150 2,100 2,130 20 24,338,000 51,629,328,000 3,517 710.000 2,140 J 981,400 2,130 T/B 1,208,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,260 1,200 1,240 45 6,187,700 7,686,859,000 523 2,064.602 1,240 T/J 727,800 1,235 B 16,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 11,200 560,000 5 33.333 50 T/J 151,376,400 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,580 2,460 2,580 110 28,503,500 72,276,378,000 4,355 2,243.478 2,580 T/J 85,300 2,570 B 393,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,680 1,635 1,650 15 22,223,300 36,768,656,000 2,523 310.150 1,655 J 21,200 1,650 T/B 420,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 585 565 570 0 37,775,900 21,519,034,500 3,689 2,197.463 575 J 3,942,200 570 T/B 1,924,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,060 1,005 1,035 20 4,815,000 4,975,976,000 1,775 646.875 1,045 J 40,500 1,035 T/B 90,000 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,445 1,375 1,445 45 54,098,300 76,614,237,000 3,857 653.689 1,450 J 2,199,900 1,445 T/B 9,137,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,015 1,040 1,000 1,030 15 14,387,800 14,577,508,000 2,328 1,692.409 1,030 T/J 523,600 1,025 B 181,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 264 260 262 2 6,775,000 1,771,838,000 973 109.167 264 J 834,000 262 T/B 479,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 695 700 0 23,467,200 16,396,768,500 932 287.179 700 T/J 268,400 695 B 78,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,105 1,150 1,105 1,145 40 74,122,200 83,364,052,000 6,771 282.716 1,145 T/J 740,000 1,140 B 344,500 49 TINS Timah Tbk. --S2K--1 815 835 815 825 10 11,728,200 9,675,827,500 1,456 421.570 830 J 603,400 825 T/B 470,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,250 11,475 11,150 11,300 50 1,287,900 14,546,332,500 2,385 698.660 11,325 J 9,000 11,300 T/B 330,000 51 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 740 745 730 745 5 66,603,400 49,168,720,000 6,424 3,548.802 745 T/J 2,796,400 740 B 120,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,070 2,020 2,050 40 20,730,200 42,382,178,000 3,749 526.920 2,050 T/J 33,000 2,040 B 230,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 655 665 650 655 0 5,536,200 3,640,856,500 249 251.923 655 T/J 308,100 650 B 203,400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 332 332 322 324 -8 27,377,700 8,915,860,000 2,389 66.122 326 J 172,800 324 T/B 495,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,425 1,465 1,425 1,445 20 36,050,000 52,198,203,000 3,946 390.013 1,450 J 892,000 1,445 T/B 189,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 434 444 434 440 6 10,868,200 4,787,798,800 1,233 74.576 442 J 53,500 440 T/B 418,800 Total 1,319,468,300 1,680,328,191,000 192,030 196,140,200 43,631,200 Jakarta, 13 December 2019 Trading Division