List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 15 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 13,200 13,200 12,525 12,525 -675 2,131,200 27,233,020,000 2,717 1,017.499 12,550 J 1,500 12,525 T/B 66,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,590 1,605 1,550 1,600 10 17,743,700 28,028,060,500 3,432 1,951.220 1,600 T/J 2,549,900 1,585 B 1,100 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,205 1,215 1,165 1,175 -30 8,980,800 10,594,686,000 1,433 922.777 1,180 J 85,400 1,175 T/B 5,763,600 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,560 1,555 1,475 1,475 -85 79,941,500 119,774,165,000 9,488 134.091 1,480 J 572,800 1,475 T/B 2,226,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,540 3,620 3,450 3,500 -40 16,968,900 60,119,526,000 3,371 2,789.489 3,500 T/J 10,200 3,490 B 5,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 850 865 830 835 -15 73,346,600 61,845,910,000 7,045 550.537 840 J 1,608,800 835 T/B 1,472,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,180 2,120 2,140 -20 8,917,400 19,103,522,000 2,067 279.130 2,140 T/J 98,100 2,130 B 308,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 202 204 -6 10,360,700 2,132,903,600 892 120.000 206 J 633,100 204 T/B 227,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,145 1,155 1,110 1,115 -30 8,466,600 9,526,459,500 1,913 185.833 1,120 J 91,800 1,115 T/B 99,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 965 950 950 -10 1,116,600 1,065,499,000 324 7.014 950 T/J 1,025,100 945 B 162,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,290 1,300 1,245 1,265 -25 19,138,700 24,134,988,500 2,525 247.794 1,265 T/J 100,800 1,260 B 1,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,400 4,330 4,400 50 1,000,200 4,365,342,000 1,323 451.282 4,400 T/J 86,700 4,370 B 1,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,070 1,020 1,045 -20 25,454,000 26,498,126,500 2,069 233.970 1,050 J 626,100 1,045 T/B 43,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 290 298 284 296 6 31,272,000 9,124,586,200 2,555 140.952 296 T/J 3,737,100 294 B 15,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 292 292 280 282 -10 12,628,200 3,583,058,400 826 381.783 284 J 178,000 282 T/B 224,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,790 1,700 1,700 -80 18,499,900 31,909,647,500 4,290 170.000 1,705 J 21,500 1,700 T/B 401,100 17 EXCL XL Axiata Tbk. --S7BXO1 3,330 3,350 3,230 3,250 -80 11,805,100 38,424,383,000 2,716 164.940 3,260 J 100 3,250 T/B 325,200 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 468 472 456 456 -12 27,293,200 12,569,713,400 3,100 61.298 458 J 276,800 456 T/B 1,583,200 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 900 845 855 -25 32,061,000 28,068,798,500 982 275.806 855 T/J 7,100 850 B 4,600 20 HRUM Harum Energy Tbk. --M2K--1 1,355 1,360 1,335 1,355 0 2,024,500 2,730,450,000 297 26.058 1,355 T/J 4,800 1,345 B 19,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,420 3,470 3,380 3,410 -10 6,964,200 23,778,175,000 2,010 1,391.837 3,420 J 266,100 3,410 T/B 423,600 22 INDY Indika Energy Tbk. --S2LKO1 1,245 1,240 1,200 1,200 -45 10,375,400 12,598,973,000 1,630 40.678 1,205 J 300 1,200 T/B 431,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,100 8,200 8,000 8,125 25 4,218,500 34,151,117,500 2,741 418.670 8,125 T/J 31,200 8,075 B 500 24 ISAT Indosat Tbk. --S7K--1 2,880 2,910 2,780 2,790 -90 3,804,200 10,741,723,000 2,101 199.286 2,790 T/J 1,108,800 2,780 B 267,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 13,100 12,425 12,700 -600 3,030,500 38,608,607,500 3,320 90.714 12,700 T/J 64,300 12,650 B 1,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,675 1,715 1,660 1,700 25 60,649,600 102,944,210,000 6,330 464.735 1,705 J 696,600 1,700 T/B 536,700 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,250 5,225 5,100 5,175 -75 3,343,500 17,198,732,500 1,445 305.165 5,200 J 82,600 5,175 T/B 100 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 232 232 -4 67,319,600 15,837,050,400 949 74.917 232 T/J 639,600 230 B 5,566,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,310 4,240 4,280 0 16,473,700 70,589,292,000 2,418 96.984 4,280 T/J 323,500 4,270 B 4,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,380 1,325 1,340 -35 26,258,500 35,317,599,000 3,264 345.806 1,340 T/J 1,203,600 1,335 B 270,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 440 488 420 452 12 20,556,800 9,632,359,200 12,390 158.042 458 J 4,300 452 T/B 265,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,005 1,035 1,005 1,005 0 5,822,700 5,934,215,500 1,371 571.023 1,010 J 7,800 1,005 T/B 427,700 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,085 1,105 1,025 1,050 -35 31,366,200 33,071,461,500 2,787 1,684.988 1,055 J 30,600 1,050 T/B 100 34 MCAS M Cash Integrasi Tbk. --S9---2 2,330 2,390 2,310 2,360 30 316,700 744,683,000 129 170.397 2,360 T/J 3,100 2,340 B 11,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 855 860 825 825 -30 53,250,200 44,972,974,000 3,829 1,453.053 830 J 289,500 825 T/B 22,274,700 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,595 1,600 1,515 1,570 -25 25,731,500 40,282,618,500 6,812 174.444 1,570 T/J 472,100 1,565 B 100,200 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,090 2,100 2,010 2,040 -50 44,648,300 91,044,841,000 5,044 680.000 2,040 T/J 2,139,200 2,030 B 104,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,300 1,235 1,240 -50 2,623,600 3,309,053,000 577 2,064.602 1,250 J 23,500 1,240 T/B 26,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 23,300 1,165,000 7 33.333 50 T/J 155,543,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,790 2,790 2,690 2,690 -100 27,000,700 73,473,929,000 5,551 2,339.130 2,700 J 8,000 2,690 T/B 893,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,685 1,610 1,625 -70 28,644,100 46,842,226,000 3,840 305.451 1,630 J 24,600 1,625 T/B 1,108,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 595 595 575 590 -5 42,243,100 24,592,323,500 2,392 2,274.567 590 T/J 6,485,900 585 B 25,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,110 1,050 1,090 40 20,350,400 22,116,669,000 3,271 681.250 1,095 J 1,077,500 1,090 T/B 1,119,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,480 1,475 1,425 1,455 -25 45,301,400 65,814,548,000 3,486 658.213 1,460 J 1,086,700 1,455 T/B 3,696,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,035 1,040 1,015 1,030 -5 13,728,900 14,057,688,000 1,977 1,692.409 1,030 T/J 374,700 1,025 B 36,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 268 270 264 264 -4 12,211,600 3,248,662,600 669 110.000 264 T/J 2,232,400 262 B 2,628,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 710 685 690 -20 64,085,500 44,761,181,500 3,523 283.077 690 T/J 225,200 685 B 478,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,135 1,150 1,110 1,110 -25 52,020,700 58,718,455,500 3,404 274.074 1,115 J 32,500 1,110 T/B 293,200 49 TINS Timah Tbk. --S2K--1 870 885 850 855 -15 18,622,800 16,025,044,000 1,939 436.900 855 T/J 169,200 850 B 1,789,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,350 11,350 11,100 11,300 -50 563,600 6,316,255,000 743 698.660 11,300 T/J 10,500 11,100 B 1,500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 800 780 785 -15 46,757,800 36,777,473,500 11,024 3,739.342 785 T/J 3,039,300 780 B 1,308,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,150 2,170 2,060 2,090 -60 14,124,100 29,582,746,000 3,411 537.202 2,090 T/J 576,800 2,080 B 368,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 610 620 590 590 -20 8,619,200 5,217,718,000 618 226.923 600 J 540,500 590 T/B 119,400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 312 316 306 306 -6 14,531,400 4,488,874,000 1,158 62.449 308 J 385,500 306 T/B 2,884,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,500 1,505 1,455 1,460 -40 22,544,100 33,165,445,000 3,309 394.062 1,460 T/J 1,584,900 1,455 B 877,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 450 452 436 436 -14 10,760,400 4,746,154,800 1,733 73.898 438 J 22,100 436 T/B 158,300 Total 1,238,037,600 1,601,537,089,600 164,567 192,521,900 61,448,400 Jakarta, 15 January 2020 Trading Division