List of Securities Quotation: IDX SMC Liquid Date: Thursday, 09 January 2020 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 13,325 13,975 13,350 13,850 525 1,684,800 23,057,677,500 1,758 1,125.139 13,900 J 13,200 13,850 T/B 88,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,410 1,460 1,410 1,460 50 39,305,900 56,446,818,500 5,521 1,780.488 1,460 T/J 2,162,400 1,455 B 860,000 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,160 1,185 1,170 1,175 15 3,519,200 4,143,098,500 784 922.777 1,180 J 112,100 1,175 T/B 160,100 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,505 1,525 1,475 1,495 -10 41,270,800 61,888,877,500 6,404 135.909 1,500 J 255,300 1,495 T/B 1,404,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,560 3,630 3,570 3,600 40 11,330,200 40,864,192,000 2,076 2,869.189 3,610 J 158,700 3,600 T/B 59,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 905 900 875 880 -25 109,423,800 97,021,507,500 9,255 580.207 885 J 1,227,100 880 T/B 175,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,070 2,120 2,060 2,110 40 9,070,400 19,079,610,000 1,495 275.217 2,120 J 495,800 2,110 T/B 48,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 208 204 204 0 6,554,600 1,351,133,200 867 120.000 206 J 300 204 T/B 1,914,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,190 1,225 1,185 1,195 5 7,919,400 9,481,758,000 1,825 199.167 1,200 J 174,800 1,195 T/B 9,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 950 960 5 2,679,100 2,552,870,000 317 7.088 960 T/J 64,400 955 B 39,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,220 1,240 1,220 1,235 15 11,656,600 14,341,104,000 2,007 241.917 1,240 J 1,345,800 1,235 T/B 277,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,170 4,270 4,190 4,250 80 2,565,800 10,904,416,000 2,826 435.897 4,260 J 7,300 4,250 T/B 24,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,015 1,030 1,010 1,015 0 18,919,000 19,228,751,000 1,637 227.253 1,020 J 113,400 1,015 T/B 195,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 264 280 264 274 10 53,719,400 14,661,389,000 3,057 130.476 276 J 239,300 274 T/B 5,309,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 280 286 270 272 -8 15,683,700 4,287,562,200 1,419 368.244 274 J 765,500 272 T/B 31,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,745 1,705 1,710 0 14,796,000 25,550,010,000 3,810 171.000 1,715 J 58,800 1,710 T/B 71,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,310 3,220 3,290 -10 9,408,900 30,690,737,000 2,759 166.970 3,290 T/J 276,300 3,270 B 14,400 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 468 478 456 456 -12 25,287,500 11,726,727,800 3,483 61.298 458 J 87,900 456 T/B 1,072,200 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 885 865 885 15 26,716,900 23,394,436,000 534 285.484 885 T/J 261,700 875 B 31,700 20 HRUM Harum Energy Tbk. --M2K--1 1,325 1,325 1,310 1,325 0 767,400 1,014,935,000 177 25.481 1,330 J 1,900 1,325 T/B 121,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,540 3,600 3,550 3,570 30 5,115,600 18,291,598,000 1,412 1,457.143 3,580 J 234,800 3,570 T/B 201,700 22 INDY Indika Energy Tbk. --S2LKO1 1,245 1,255 1,230 1,235 -10 7,766,100 9,633,093,000 986 41.864 1,240 J 63,500 1,235 T/B 54,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,125 7,950 8,075 100 4,819,500 38,844,617,500 2,332 416.093 8,100 J 59,500 8,075 T/B 51,300 24 ISAT Indosat Tbk. --S7K--1 2,850 2,880 2,830 2,870 20 1,322,900 3,791,563,000 904 205.000 2,880 J 79,600 2,870 T/B 51,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,725 11,875 11,700 11,825 100 1,452,100 17,113,332,500 1,719 84.464 11,850 J 14,500 11,825 T/B 5,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,660 1,700 1,655 1,695 35 32,716,700 55,139,988,000 4,154 463.368 1,695 T/J 1,166,400 1,690 B 6,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,150 5,025 5,100 25 2,404,600 12,265,010,000 1,297 300.743 5,100 T/J 233,000 5,075 B 311,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 230 236 0 81,561,000 19,229,134,600 1,081 76.208 236 T/J 3,996,800 234 B 2,575,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,150 4,190 4,060 4,140 -10 4,684,800 19,280,620,000 2,039 93.812 4,140 T/J 14,300 4,120 B 8,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,355 1,430 1,365 1,430 75 36,536,500 51,501,840,000 3,462 369.032 1,435 J 792,500 1,430 T/B 1,099,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 410 386 398 -2 3,381,800 1,355,343,000 1,148 139.161 398 T/J 27,000 396 B 26,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,035 1,055 1,030 1,040 5 2,772,100 2,883,716,500 731 590.909 1,045 J 183,800 1,040 T/B 17,700 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,050 1,030 1,040 5 4,134,200 4,302,682,000 1,914 1,668.940 1,045 J 111,500 1,040 T/B 309,500 34 MCAS M Cash Integrasi Tbk. --S9---2 2,620 2,620 2,560 2,560 -60 12,900 33,316,000 40 184.838 2,560 T/J 32,500 2,550 B 4,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 915 895 880 880 -35 74,947,200 66,389,260,000 7,082 1,549.923 880 T/J 208,900 875 B 3,666,300 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,595 1,660 1,600 1,625 30 31,756,500 51,864,230,500 18,326 180.556 1,630 J 90,800 1,625 T/B 672,600 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,130 2,070 2,100 0 32,457,400 68,007,572,000 3,148 700.000 2,100 T/J 741,800 2,090 B 34,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,310 1,275 1,305 30 1,528,000 1,966,113,000 560 2,172.827 1,305 T/J 267,300 1,300 B 29,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 108,200 5,410,000 9 33.333 50 T/J 6,581,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,690 2,650 2,670 0 10,703,400 28,606,204,000 3,597 2,321.739 2,670 T/J 960,400 2,660 B 255,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,625 1,680 1,640 1,675 50 22,944,500 38,105,960,500 2,539 314.850 1,680 J 590,700 1,675 T/B 478,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 540 570 540 570 30 82,447,000 45,909,286,000 3,558 2,197.463 570 T/J 1,771,300 565 B 355,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,050 1,030 1,035 0 763,800 791,230,500 823 646.875 1,040 J 8,200 1,035 T/B 806,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,400 1,500 1,420 1,490 90 65,322,100 96,465,341,000 5,726 674.046 1,495 J 1,158,600 1,490 T/B 819,500 45 SMRA Summarecon Agung Tbk. --S6K--1 955 985 960 970 15 24,260,800 23,599,171,000 1,936 1,593.822 975 J 63,600 970 T/B 889,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 258 -2 5,663,600 1,470,914,400 692 107.500 260 J 847,300 258 T/B 5,664,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 615 630 610 620 5 11,194,500 6,937,928,000 932 254.359 625 J 525,400 615 B 108,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,175 1,235 1,185 1,215 40 62,771,300 76,728,438,000 4,541 300.000 1,220 J 111,000 1,215 T/B 408,600 49 TINS Timah Tbk. --S2K--1 895 905 880 895 0 32,945,700 29,345,082,500 3,344 457.340 895 T/J 1,508,400 890 B 1,993,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,325 10,925 11,175 -125 657,600 7,294,927,500 1,173 690.931 11,175 T/J 17,700 11,150 B 200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 810 785 795 -5 61,963,200 49,310,044,500 18,527 3,786.977 795 T/J 1,950,000 790 B 161,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,140 2,090 2,140 60 20,012,600 42,575,736,000 2,427 550.054 2,140 T/J 1,874,900 2,130 B 260,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 625 630 610 625 0 4,438,000 2,754,638,500 343 240.385 630 J 598,200 625 T/B 92,000 54 WSBP Waskita Beton Precast Tbk. --S3K--1 306 310 306 306 0 63,829,200 19,658,882,400 1,919 62.449 308 J 207,600 306 T/B 2,192,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,440 1,475 1,450 1,470 30 22,231,500 32,563,363,500 2,452 396.761 1,475 J 947,200 1,470 T/B 372,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 448 458 448 452 4 4,846,800 2,191,284,400 861 76.610 454 J 269,300 452 T/B 229,500 Total 1,238,753,100 1,417,894,483,000 159,745 36,131,500 36,119,400 Jakarta, 09 January 2020 Trading Division