List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 29 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 11,800 11,950 11,500 11,800 0 985,700 11,623,532,500 1,149 958.602 11,800 T/J 7,500 11,750 B 2,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,630 1,645 1,595 1,595 -35 8,183,500 13,217,168,000 2,913 1,945.122 1,600 J 35,200 1,595 T/B 205,100 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,065 1,045 1,050 5 3,039,800 3,205,756,500 1,038 824.609 1,050 T/J 123,100 1,045 B 171,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,325 1,345 1,300 1,305 -20 27,119,800 35,851,307,000 4,777 118.636 1,305 T/J 295,300 1,300 B 601,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,460 3,480 3,360 3,400 -60 7,961,500 27,134,215,000 1,772 2,709.790 3,410 J 1,400 3,400 T/B 1,046,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 750 750 0 38,092,300 28,779,414,500 3,896 494.495 755 J 1,049,600 750 T/B 4,573,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,955 1,980 1,930 1,930 -25 10,282,400 20,036,122,000 2,737 251.739 1,935 J 83,100 1,930 T/B 99,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 183 178 179 0 6,549,000 1,174,375,500 753 105.294 179 T/J 2,002,000 178 B 20,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,050 1,015 1,020 -10 6,420,900 6,600,398,000 1,478 170.000 1,020 T/J 551,600 1,015 B 197,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 925 910 915 5 931,700 853,335,000 131 6.756 920 J 45,000 915 T/B 255,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,180 1,190 1,160 1,165 -15 3,108,300 3,639,987,000 1,351 228.205 1,170 J 211,600 1,165 T/B 75,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,780 4,840 4,400 4,570 -210 11,161,300 51,049,981,000 8,152 468.718 4,570 T/J 69,500 4,560 B 54,000 13 CTRA Ciputra Development Tbk. --S6XXO1 960 975 945 945 -15 8,592,900 8,189,338,000 2,401 211.580 950 J 11,900 945 T/B 13,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 284 290 278 280 -4 23,227,200 6,576,213,600 1,976 133.333 280 T/J 7,200 278 B 1,126,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 242 260 244 244 2 13,839,600 3,413,192,200 1,316 330.337 246 J 29,200 244 T/B 130,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,645 1,715 1,650 1,715 70 14,338,300 24,292,524,500 3,614 171.500 1,715 T/J 109,500 1,710 B 145,600 17 EXCL XL Axiata Tbk. --S7BXO1 3,050 3,080 3,000 3,010 -40 3,538,400 10,724,205,000 3,926 152.760 3,010 T/J 163,400 3,000 B 254,100 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 416 434 418 426 10 29,232,100 12,489,188,000 3,781 57.266 426 T/J 467,600 424 B 524,800 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 905 890 900 5 23,579,800 21,197,388,500 578 290.323 900 T/J 792,900 895 B 236,800 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,345 1,310 1,340 -5 1,107,700 1,479,911,500 122 25.769 1,345 J 160,100 1,340 T/B 216,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,270 3,300 3,270 3,280 10 5,105,700 16,753,002,000 1,844 1,338.776 3,290 J 31,800 3,280 T/B 2,000 22 INDY Indika Energy Tbk. --S2LKO1 1,030 1,055 1,005 1,005 -25 3,924,000 4,012,152,000 2,103 34.068 1,010 J 13,900 1,005 T/B 331,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,450 7,550 7,325 7,325 -125 2,140,200 15,854,905,000 2,716 377.447 7,325 T/J 25,100 7,300 B 221,800 24 ISAT Indosat Tbk. --S7K--1 2,270 2,380 2,260 2,330 60 5,709,200 13,327,045,000 2,989 166.429 2,340 J 35,100 2,330 T/B 182,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,175 11,350 10,900 10,900 -275 2,517,600 27,783,197,500 2,674 77.857 10,925 J 1,600 10,900 T/B 5,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,540 1,520 1,525 10 7,089,800 10,840,800,000 2,560 416.894 1,525 T/J 579,700 1,520 B 91,700 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,820 4,950 4,810 4,900 80 6,377,300 31,174,813,000 2,635 288.949 4,900 T/J 155,700 4,890 B 22,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 232 232 228 230 -2 25,305,500 5,819,124,800 2,064 74.271 232 J 4,786,000 230 T/B 8,608,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,660 3,450 3,470 -130 3,500,600 12,298,054,000 2,285 78.630 3,480 J 59,300 3,470 T/B 31,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,210 1,130 1,205 35 19,892,500 23,635,294,500 2,710 310.968 1,205 T/J 891,500 1,200 B 129,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 720 810 690 725 5 41,814,500 31,507,266,000 14,268 253.497 725 T/J 61,700 720 B 107,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 880 905 890 895 15 1,316,000 1,183,725,500 555 508.523 895 T/J 24,100 890 B 222,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,010 985 1,000 -5 7,501,300 7,496,210,000 2,704 1,604.750 1,000 T/J 487,700 995 B 11,500 34 MCAS M Cash Integrasi Tbk. --S9---2 2,300 2,300 2,230 2,240 -60 94,200 211,538,000 69 161.733 2,250 J 2,500 2,240 T/B 2,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 705 725 700 710 5 56,702,100 40,458,409,000 4,362 1,250.506 715 J 496,700 710 T/B 1,469,300 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,605 1,645 1,595 1,630 25 23,270,500 37,759,499,500 16,307 181.111 1,630 T/J 369,800 1,625 B 128,500 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,810 1,845 1,785 1,795 -15 53,926,300 97,839,265,000 7,598 598.333 1,795 T/J 281,300 1,790 B 1,607,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,195 1,165 1,165 -10 1,440,900 1,695,142,000 210 1,939.727 1,175 J 103,700 1,165 T/B 95,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,200 160,000 4 33.333 50 T/J 12,842,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,400 2,320 2,330 0 31,015,700 73,063,675,000 5,680 2,026.087 2,340 J 559,400 2,330 T/B 99,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,465 1,495 1,430 1,435 -30 11,762,600 17,257,106,000 2,663 269.737 1,440 J 1,200 1,435 T/B 422,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 550 560 540 545 -5 21,094,300 11,536,320,000 2,066 2,101.083 550 J 4,001,900 545 T/B 523,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,100 1,120 1,080 1,085 -15 3,063,300 3,358,436,500 778 678.125 1,090 J 5,900 1,085 T/B 80,300 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,470 1,520 1,480 1,500 30 24,358,000 36,572,703,500 2,740 678.570 1,505 J 3,582,800 1,500 T/B 106,700 45 SMRA Summarecon Agung Tbk. --S6K--1 930 945 910 910 -20 12,854,700 11,869,445,000 1,892 1,495.235 915 J 72,900 910 T/B 38,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 240 244 238 238 -2 5,311,800 1,275,270,000 695 99.167 240 J 1,100 238 T/B 794,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 665 660 665 0 25,507,900 16,901,164,000 1,314 272.821 670 J 425,300 660 B 230,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,200 1,180 1,190 0 47,360,200 56,326,885,500 3,053 293.827 1,190 T/J 110,900 1,185 B 102,200 49 TINS Timah Tbk. --S2K--1 740 760 740 740 0 11,614,900 8,699,502,000 1,245 378.136 745 J 58,000 740 T/B 585,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,050 10,300 9,900 9,900 -150 671,400 6,751,087,500 1,504 612.100 9,900 T/J 7,100 9,875 B 1,100 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 850 860 835 845 -5 58,417,900 49,710,090,000 19,107 4,025.151 850 J 395,300 845 T/B 1,061,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,040 1,980 1,985 -5 8,121,900 16,309,064,500 2,129 510.213 1,990 J 183,900 1,985 T/B 686,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 450 496 450 482 32 30,881,600 14,708,973,000 2,707 185.385 482 T/J 33,100 480 B 276,400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 274 280 270 270 -4 30,056,000 8,258,439,400 1,920 55.102 272 J 32,100 270 T/B 733,800 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,295 1,335 1,300 1,305 10 35,130,600 46,284,342,000 3,477 352.227 1,305 T/J 1,338,500 1,300 B 879,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 406 418 402 402 -4 6,165,100 2,522,779,200 727 68.136 402 T/J 10,000 400 B 381,100 Total 872,311,500 1,052,582,439,200 172,215 38,285,500 30,219,500 Jakarta, 29 January 2020 Trading Division