List of Securities Quotation: IDX SMC Liquid Date: Friday, 17 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 12,675 12,925 12,650 12,875 200 715,700 9,190,395,000 737 1,045.932 12,875 T/J 16,900 12,850 B 2,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,620 1,565 1,620 20 16,551,400 26,439,115,500 3,711 1,975.610 1,620 T/J 1,387,300 1,615 B 5,400 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,170 1,185 1,165 1,165 -5 3,477,400 4,082,339,000 671 914.924 1,170 J 179,400 1,165 T/B 154,300 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,470 1,485 1,460 1,480 10 20,952,100 30,911,584,500 3,252 134.545 1,485 J 746,100 1,480 T/B 175,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,470 3,520 3,430 3,430 -40 13,033,700 44,979,322,000 1,863 2,733.699 3,440 J 10,200 3,430 T/B 203,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 845 845 835 840 -5 36,767,000 30,861,950,500 2,548 553.834 845 J 2,382,100 840 T/B 672,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,150 2,110 2,150 20 7,900,900 16,839,188,000 1,937 280.435 2,150 T/J 2,382,700 2,130 B 5,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 202 198 199 -3 10,443,400 2,085,723,400 662 117.059 200 J 203,800 199 T/B 621,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,090 1,090 1,045 1,045 -45 12,450,200 13,166,934,000 2,837 174.167 1,050 J 384,600 1,045 T/B 29,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 950 935 935 -10 2,880,600 2,707,018,500 548 6.904 945 J 93,600 935 T/B 447,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,285 1,260 1,275 0 5,657,000 7,189,917,000 1,416 249.753 1,275 T/J 446,900 1,270 B 11,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,380 4,410 4,360 4,390 10 2,137,200 9,369,400,000 1,411 450.256 4,390 T/J 3,300 4,380 B 7,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,070 1,045 1,050 0 10,323,200 10,889,423,500 1,802 235.089 1,055 J 652,000 1,050 T/B 301,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 294 298 288 294 0 10,943,400 3,203,474,000 942 140.000 294 T/J 818,400 292 B 25,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 282 286 278 280 -2 8,346,800 2,351,710,000 679 379.075 282 J 66,400 280 T/B 275,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,680 1,780 1,690 1,760 80 30,160,600 52,811,632,000 4,745 176.000 1,760 T/J 26,200 1,755 B 755,400 17 EXCL XL Axiata Tbk. --S7BXO1 3,330 3,390 3,290 3,360 30 7,431,600 25,015,038,000 2,622 170.523 3,360 T/J 100 3,350 B 109,700 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 456 462 452 452 -4 8,908,800 4,048,942,800 1,646 60.761 454 J 1,239,600 452 T/B 317,200 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 875 855 870 0 26,415,000 22,877,468,500 504 280.645 870 T/J 172,700 865 B 6,200 20 HRUM Harum Energy Tbk. --M2K--1 1,355 1,360 1,345 1,355 0 267,100 361,581,500 135 26.058 1,360 J 43,700 1,355 T/B 102,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,520 3,450 3,500 -30 8,216,300 28,659,350,000 1,381 1,428.571 3,510 J 123,000 3,500 T/B 97,600 22 INDY Indika Energy Tbk. --S2LKO1 1,200 1,215 1,200 1,200 0 10,560,500 12,756,632,000 704 40.678 1,205 J 9,300 1,200 T/B 73,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,300 8,350 8,150 8,225 -75 3,848,000 31,683,595,000 2,621 423.823 8,250 J 39,500 8,225 T/B 562,200 24 ISAT Indosat Tbk. --S7K--1 2,730 2,790 2,710 2,710 -20 3,029,000 8,293,875,000 1,470 193.571 2,710 T/J 270,800 2,700 B 503,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,700 12,850 12,650 12,775 75 742,500 9,446,370,000 1,509 91.250 12,775 T/J 19,500 12,750 B 100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,715 1,725 1,685 1,710 -5 12,152,600 20,716,966,000 2,222 467.469 1,710 T/J 221,200 1,705 B 82,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,225 5,225 5,125 5,175 -50 3,100,700 16,040,057,500 1,143 305.165 5,200 J 217,100 5,175 T/B 239,000 28 LPKR Lippo Karawaci Tbk. --U6K--1 234 236 232 232 -2 30,739,200 7,178,996,600 367 74.917 234 J 6,758,300 232 T/B 1,357,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,290 4,250 4,250 -30 12,790,800 54,664,124,000 1,554 96.304 4,250 T/J 300 4,240 B 23,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,350 1,320 1,340 15 8,723,800 11,674,429,500 1,284 345.806 1,340 T/J 113,900 1,335 B 338,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 478 440 450 6 6,274,600 2,870,532,000 7,089 157.343 452 J 28,100 450 T/B 126,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,010 1,025 1,000 1,005 -5 2,868,700 2,888,669,500 697 571.023 1,010 J 63,000 1,005 T/B 224,100 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,075 1,040 1,040 -15 10,277,500 10,755,857,000 2,370 1,668.940 1,045 J 49,800 1,040 T/B 293,000 34 MCAS M Cash Integrasi Tbk. --S9---2 2,950 2,900 2,480 2,490 -460 73,900 187,314,000 129 179.783 2,490 T/J 2,100 2,480 B 3,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 855 825 835 10 75,152,400 63,046,183,500 4,463 1,470.666 840 J 1,327,600 835 T/B 1,704,100 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,690 1,745 1,680 1,695 5 44,107,900 75,463,897,000 50,112 188.333 1,695 T/J 467,500 1,690 B 407,600 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,030 2,060 2,020 2,020 -10 19,358,000 39,363,398,000 2,693 673.333 2,030 J 17,000 2,020 T/B 1,014,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,255 1,220 1,250 25 1,156,100 1,429,296,500 392 2,081.252 1,250 T/J 196,700 1,245 B 10,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 14,100 705,000 8 33.333 50 T/J 13,627,500 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,680 2,710 2,660 2,670 -10 9,792,700 26,212,038,000 2,303 2,321.739 2,680 J 7,900 2,670 T/B 433,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,650 1,605 1,610 -10 12,322,700 19,993,787,500 1,836 302.632 1,615 J 28,100 1,610 T/B 232,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 595 580 585 0 26,683,100 15,649,729,000 2,119 2,255.291 590 J 989,600 585 T/B 2,684,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,135 1,210 1,105 1,180 45 19,871,200 23,396,370,500 2,245 737.500 1,180 T/J 162,500 1,175 B 148,200 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,580 1,600 1,560 1,565 -15 14,356,800 22,624,667,500 2,435 707.975 1,565 T/J 8,500 1,560 B 167,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,035 1,035 1,015 1,020 -15 8,081,600 8,248,374,500 1,888 1,675.978 1,025 J 81,100 1,020 T/B 221,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 272 260 264 2 22,941,000 6,127,873,600 1,063 110.000 266 J 505,200 264 T/B 1,815,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 690 700 5 42,009,600 29,323,596,500 2,498 287.179 705 J 1,459,500 700 T/B 4,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,110 1,200 1,105 1,115 5 43,312,800 48,704,054,500 2,980 275.309 1,115 T/J 9,800 1,110 B 389,700 49 TINS Timah Tbk. --S2K--1 880 890 865 880 0 19,654,200 17,253,953,000 1,585 449.675 880 T/J 1,647,000 875 B 177,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,250 11,250 11,075 11,250 0 485,600 5,434,170,000 1,076 695.568 11,250 T/J 31,300 11,175 B 1,700 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 785 810 780 785 0 53,554,200 42,624,625,000 12,864 3,739.342 785 T/J 2,070,800 780 B 541,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 2,040 2,050 0 7,860,800 16,187,683,000 1,735 526.920 2,060 J 260,100 2,050 T/B 156,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 585 585 560 570 -15 4,509,900 2,565,922,500 397 219.231 570 T/J 107,500 565 B 31,400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 304 308 302 302 -2 14,454,500 4,400,569,800 1,059 61.633 304 J 90,300 302 T/B 4,757,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,445 1,470 1,445 1,445 0 12,350,000 17,970,249,000 1,895 390.013 1,450 J 143,200 1,445 T/B 1,523,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 436 442 436 436 0 3,105,800 1,364,618,000 895 73.898 438 J 21,500 436 T/B 1,385,100 Total 804,296,200 1,024,584,687,700 157,749 42,432,100 25,963,300 Jakarta, 17 January 2020 Trading Division