List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 18 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 13,600 13,675 13,525 13,550 -50 696,000 9,450,795,000 893 1,100.768 13,550 T/J 18,400 13,525 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,575 1,625 1,570 1,595 20 42,443,700 67,970,334,000 7,904 1,945.122 1,600 J 95,900 1,595 T/B 183,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,240 1,205 1,220 5 4,453,800 5,439,801,500 1,375 958.118 1,225 J 147,600 1,220 T/B 53,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,655 1,655 1,595 1,610 -45 68,583,400 110,813,482,500 7,400 146.364 1,610 T/J 610,300 1,605 B 364,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,890 3,830 3,890 20 13,370,300 51,810,877,000 1,426 3,100.318 3,890 T/J 215,300 3,880 B 6,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 860 860 825 830 -30 56,603,100 47,524,996,000 5,524 547.241 835 J 421,300 830 T/B 2,618,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,200 2,150 2,190 10 17,830,100 38,961,154,000 3,004 285.652 2,190 T/J 1,303,300 2,180 B 3,208,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 216 206 212 0 8,584,200 1,822,086,800 651 124.706 214 J 696,400 212 T/B 50,865,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,370 1,380 1,355 1,360 -10 3,275,500 4,457,410,500 1,264 226.667 1,365 J 116,600 1,360 T/B 983,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 985 970 980 5 3,475,100 3,400,568,500 400 7.236 980 T/J 314,000 970 B 96,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,240 1,270 1,235 1,260 20 16,367,800 20,545,372,500 2,168 246.814 1,260 T/J 269,500 1,255 B 458,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,130 4,050 4,090 -10 2,433,000 9,942,534,000 2,820 419.487 4,110 J 14,900 4,090 T/B 100,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,075 1,025 1,065 40 30,100,900 31,876,159,000 3,588 238.448 1,070 J 692,000 1,065 T/B 43,300 14 DMAS Puradelta Lestari Tbk. XDM6K--1 298 298 292 292 -6 19,795,200 5,822,818,200 1,360 139.048 294 J 16,100 292 T/B 2,708,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 316 318 304 304 -12 6,598,600 2,027,152,400 1,244 411.567 306 J 103,200 304 T/B 81,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,725 1,665 1,675 -35 17,262,900 29,161,602,000 3,357 167.500 1,675 T/J 25,700 1,670 B 131,000 17 EXCL XL Axiata Tbk. --S7BXO1 3,310 3,360 3,260 3,330 20 12,475,400 41,425,345,000 4,484 169.000 3,340 J 2,500 3,330 T/B 215,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 510 500 500 0 8,640,500 4,347,303,000 1,297 67.213 505 J 756,800 500 T/B 4,437,100 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 920 900 915 15 30,798,800 27,902,986,500 567 295.161 915 T/J 78,100 910 B 108,000 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,335 1,305 1,320 0 1,760,900 2,327,249,500 342 25.385 1,325 J 3,600 1,320 T/B 800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,600 3,440 3,450 -160 14,110,300 49,185,607,000 4,122 1,408.163 3,460 J 23,800 3,450 T/B 289,500 22 INDY Indika Energy Tbk. --S2LKO1 1,300 1,320 1,230 1,255 -45 17,829,100 22,868,453,500 3,682 42.542 1,255 T/J 275,400 1,250 B 289,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 8,200 7,775 8,200 425 11,927,500 95,871,837,500 5,233 422.534 8,200 T/J 62,700 8,175 B 54,500 24 ISAT Indosat Tbk. --S7K--1 3,090 3,090 2,980 3,000 -90 6,597,000 19,918,700,000 2,744 214.286 3,010 J 39,300 3,000 T/B 258,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,275 11,400 11,100 11,325 50 1,474,900 16,564,897,500 1,961 80.893 11,350 J 6,800 11,300 B 28,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,570 1,595 1,560 1,585 15 16,907,500 26,725,780,500 2,477 433.297 1,590 J 355,800 1,585 T/B 36,200 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,325 5,175 5,275 0 4,888,400 25,749,392,500 2,291 311.062 5,300 J 31,300 5,275 T/B 4,800 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 240 236 238 -2 57,097,600 13,669,281,400 967 76.854 238 T/J 4,910,300 236 B 5,721,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,790 3,900 3,720 3,870 80 10,544,000 40,154,570,000 2,244 87.693 3,870 T/J 29,000 3,850 B 1,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,420 1,425 1,380 1,390 -30 9,051,600 12,630,234,500 1,377 358.710 1,395 J 30,000 1,390 T/B 872,800 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 1,040 1,050 1,025 1,025 -15 1,969,500 2,030,433,500 393 582.386 1,025 T/J 91,000 1,020 B 250,400 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,025 1,045 1,010 1,035 10 8,049,900 8,313,895,500 2,541 1,660.916 1,040 J 20,300 1,035 T/B 661,700 34 MCAS M Cash Integrasi Tbk. --S9---2 2,680 2,730 2,620 2,730 50 575,500 1,526,096,000 170 197.112 2,730 T/J 17,500 2,680 B 10,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 925 880 885 -20 116,956,600 105,527,090,500 6,604 1,558.730 885 T/J 1,081,900 880 B 2,494,600 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,675 1,690 1,645 1,665 -10 37,849,500 63,203,186,500 32,854 185.000 1,665 T/J 1,048,300 1,660 B 453,500 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,190 2,130 2,160 20 44,001,600 95,319,540,000 5,328 720.000 2,170 J 2,180,600 2,160 T/B 536,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,340 1,270 1,340 40 3,980,700 5,254,711,500 614 2,231.102 1,340 T/J 90,100 1,330 B 53,700 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 38,400 1,920,000 12 33.333 50 T/J 151,537,400 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,690 2,610 2,670 20 28,631,000 76,194,276,000 6,092 2,321.739 2,670 T/J 447,500 2,660 B 35,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,665 1,615 1,650 30 19,716,800 32,352,940,500 2,131 310.150 1,650 T/J 423,300 1,645 B 157,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 560 585 560 585 25 72,116,000 41,618,281,000 3,490 2,255.291 585 T/J 9,940,700 580 B 256,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,100 1,120 1,055 1,055 -45 5,652,700 6,070,632,000 1,646 659.375 1,060 J 500 1,055 T/B 84,200 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,430 1,425 1,390 1,400 -30 14,313,600 20,152,216,000 1,715 633.332 1,400 T/J 1,997,700 1,395 B 316,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,045 1,000 1,030 30 34,673,000 35,678,081,000 3,078 1,692.409 1,035 J 101,200 1,030 T/B 115,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 254 256 -4 15,141,900 3,900,552,600 1,021 106.667 258 J 355,800 256 T/B 1,388,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 680 660 680 5 30,042,600 20,245,947,000 1,897 278.974 680 T/J 1,704,500 675 B 3,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,140 1,145 1,120 1,140 0 40,474,100 46,045,731,500 3,991 281.481 1,140 T/J 174,500 1,130 B 111,900 49 TINS Timah Tbk. --S2K--1 845 860 840 840 -5 13,086,300 11,099,925,500 1,335 429.235 840 T/J 2,822,500 835 B 948,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,225 11,500 10,925 11,375 150 2,076,200 23,370,820,000 2,029 703.297 11,450 J 500 11,375 T/B 12,600 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 745 770 730 765 20 86,315,900 64,640,788,500 8,530 3,644.072 765 T/J 508,900 760 B 541,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,030 1,990 2,000 0 17,660,100 35,487,647,500 3,241 514.069 2,010 J 202,200 2,000 T/B 210,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 630 655 625 630 0 9,407,900 5,974,279,000 481 242.308 630 T/J 364,400 625 B 250,800 54 WSBP Waskita Beton Precast Tbk. --S3K--1 318 322 318 318 0 7,341,600 2,342,978,600 1,051 64.898 320 J 62,800 318 T/B 5,010,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,450 1,480 1,445 1,470 20 31,720,500 46,548,009,000 3,521 396.761 1,470 T/J 995,400 1,465 B 801,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 446 446 -6 7,957,300 3,569,199,400 1,196 75.593 448 J 579,400 446 T/B 12,700 Total 1,165,726,300 1,596,837,960,900 173,127 188,414,800 88,938,100 Jakarta, 18 December 2019 Trading Division