List of Securities Quotation: IDX SMC Liquid Date: Thursday, 26 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 14,200 13,575 14,100 500 2,010,500 28,105,732,500 1,275 1,145.448 14,175 J 26,200 14,100 T/B 69,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,580 1,530 1,550 0 11,224,300 17,384,196,000 3,243 1,890.244 1,550 T/J 167,000 1,545 B 255,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,185 1,200 1,180 1,180 -5 8,673,600 10,287,266,000 895 926.704 1,185 J 410,200 1,180 T/B 964,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,580 1,620 1,570 1,585 5 41,404,600 66,032,183,500 5,930 144.091 1,590 J 8,500 1,585 T/B 1,462,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,960 4,000 3,910 3,970 10 11,298,000 44,958,361,000 1,390 3,164.078 3,970 T/J 2,600 3,960 B 2,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 825 850 830 840 15 56,216,100 47,276,317,500 4,030 553.834 845 J 2,399,000 840 T/B 242,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,150 2,120 2,130 10 13,049,600 27,805,626,000 2,177 277.826 2,140 J 216,600 2,130 T/B 734,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 224 214 216 2 9,468,700 2,051,561,800 796 127.059 216 T/J 10,100 214 B 1,264,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,355 1,370 1,320 1,320 -35 6,394,300 8,523,180,500 1,810 220.000 1,325 J 43,600 1,320 T/B 32,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 985 950 985 25 10,541,500 10,280,875,000 536 7.273 990 J 439,500 985 T/B 206,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,270 1,285 1,265 1,285 15 6,005,100 7,663,237,500 1,331 251.712 1,290 J 646,300 1,285 T/B 526,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,240 4,300 4,200 4,240 0 2,708,700 11,543,448,000 2,359 434.872 4,250 J 5,300 4,240 T/B 22,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,070 1,080 1,055 1,060 -10 7,543,300 8,017,633,500 1,436 237.328 1,065 J 100 1,060 T/B 8,221,700 14 DMAS Puradelta Lestari Tbk. XDM6K--1 298 302 296 298 0 8,748,100 2,607,309,000 618 141.905 300 J 2,413,200 298 T/B 3,303,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 296 302 292 296 0 3,228,000 958,271,800 433 400.736 296 T/J 501,600 294 B 251,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,650 1,740 1,645 1,740 90 25,107,800 43,092,199,500 4,487 174.000 1,745 J 1,124,000 1,740 T/B 5,888,300 17 EXCL XL Axiata Tbk. --S7BXO1 3,310 3,300 3,250 3,260 -50 3,863,700 12,616,935,000 1,419 165.447 3,280 J 32,400 3,260 T/B 13,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 510 500 500 0 6,204,600 3,121,016,000 1,035 67.213 505 J 650,600 500 T/B 1,922,400 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 945 930 945 0 19,783,300 18,520,489,500 576 304.839 945 T/J 366,900 940 B 148,500 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,305 1,320 0 491,800 648,796,500 78 25.385 1,325 J 18,100 1,320 T/B 93,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,610 3,560 3,580 -30 3,942,700 14,135,965,000 1,552 1,461.224 3,590 J 1,035,100 3,580 T/B 500 22 INDY Indika Energy Tbk. --S2LKO1 1,245 1,270 1,240 1,240 -5 9,531,700 11,949,808,500 1,111 42.034 1,245 J 49,700 1,240 T/B 5,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,800 7,900 7,725 7,775 -25 3,021,200 23,529,607,500 1,635 400.635 7,775 T/J 115,500 7,750 B 51,000 24 ISAT Indosat Tbk. --S7K--1 2,910 2,950 2,880 2,940 30 1,645,600 4,806,661,000 1,097 210.000 2,950 J 108,500 2,940 T/B 6,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,175 11,375 11,150 11,250 75 729,700 8,219,290,000 926 80.357 11,250 T/J 1,500 11,225 B 71,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,565 1,580 1,560 1,565 0 7,124,200 11,155,302,000 1,867 427.829 1,565 T/J 610,200 1,560 B 251,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,375 5,400 5,275 5,300 -75 3,580,500 19,005,217,500 1,389 312.536 5,325 J 267,400 5,300 T/B 5,800 28 LPKR Lippo Karawaci Tbk. --U6K--1 234 236 230 232 -2 18,885,900 4,412,777,600 389 74.917 234 J 1,784,600 232 T/B 2,339,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,250 4,340 4,210 4,210 -40 13,711,400 58,681,746,000 2,515 95.398 4,220 J 10,700 4,210 T/B 9,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,445 1,365 1,435 75 22,231,600 31,519,749,000 2,695 370.323 1,440 J 492,800 1,435 T/B 334,200 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 424 428 346 380 -44 40,591,600 15,910,301,400 13,771 132.867 380 T/J 530,900 378 B 85,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,020 1,035 1,015 1,030 10 630,900 644,137,500 239 585.227 1,030 T/J 41,400 1,025 B 66,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,050 1,025 1,030 -10 10,561,300 10,940,208,000 1,173 1,652.893 1,035 J 30,100 1,030 T/B 32,600 34 MCAS M Cash Integrasi Tbk. --S9---2 2,740 2,770 2,730 2,770 30 456,900 1,257,368,000 57 200.000 2,770 T/J 22,400 2,760 B 800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 915 880 880 -10 82,618,100 74,367,870,500 5,730 1,549.923 885 J 134,100 880 T/B 107,700 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,595 1,550 1,585 25 21,094,800 33,338,718,000 22,141 176.111 1,585 T/J 65,300 1,580 B 458,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,170 2,200 2,170 2,190 20 20,650,000 45,214,508,000 2,672 730.000 2,200 J 1,868,600 2,190 T/B 986,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,325 1,295 1,320 15 883,500 1,166,480,500 248 2,197.802 1,320 T/J 6,200 1,315 B 30,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,007,900 50,395,000 36 33.333 50 T/J 150,266,600 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,610 2,670 2,620 2,640 30 11,773,200 31,222,018,000 2,326 2,295.652 2,650 J 88,100 2,640 T/B 248,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,630 1,640 1,580 1,600 -30 11,883,900 19,129,512,000 1,737 300.752 1,605 J 188,800 1,600 T/B 92,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 580 565 575 10 41,898,200 23,992,765,000 2,324 2,216.739 580 J 5,377,000 575 T/B 380,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,060 1,030 1,050 0 10,470,000 10,920,601,500 880 656.250 1,050 T/J 135,500 1,035 B 181,300 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,395 1,425 1,395 1,410 15 11,873,900 16,778,973,500 1,356 637.856 1,415 J 315,300 1,410 T/B 1,103,300 45 SMRA Summarecon Agung Tbk. --S6K--1 995 1,005 980 1,000 5 9,020,800 8,938,310,000 1,661 1,643.115 1,005 J 117,000 1,000 T/B 137,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 258 260 2 6,467,900 1,681,497,200 786 108.333 260 T/J 249,100 258 B 5,896,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 675 655 660 -5 23,350,000 15,508,486,500 1,062 270.769 660 T/J 497,600 655 B 1,142,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,195 1,200 1,180 1,200 5 43,912,900 52,325,497,000 3,691 296.296 1,200 T/J 801,500 1,195 B 20,300 49 TINS Timah Tbk. --S2K--1 815 835 815 825 10 8,312,100 6,876,290,500 742 421.570 830 J 588,300 825 T/B 262,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,700 10,700 10,425 10,425 -275 471,300 4,953,795,000 834 644.560 10,475 J 800 10,425 T/B 3,300 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 780 785 770 785 5 38,322,300 29,922,301,500 2,452 3,739.342 785 T/J 3,192,500 780 B 3,874,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 2,000 1,965 1,990 25 8,769,900 17,368,389,500 1,616 511.498 1,995 J 78,200 1,990 T/B 230,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 605 625 600 625 20 12,790,900 7,875,866,000 581 240.385 625 T/J 3,300 620 B 7,900 54 WSBP Waskita Beton Precast Tbk. --S3K--1 308 314 306 308 0 12,154,000 3,750,291,000 1,311 62.857 310 J 984,400 308 T/B 1,233,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,495 1,520 1,470 1,475 -20 42,013,200 62,550,188,500 3,360 398.111 1,480 J 1,480,800 1,475 T/B 774,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 448 456 450 454 6 19,534,500 8,869,914,400 695 76.949 456 J 417,600 454 T/B 3,585,000 Total 829,884,100 1,064,465,444,200 124,511 181,439,200 49,643,800 Jakarta, 26 December 2019 Trading Division