List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 02 October 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 10,975 11,100 10,825 10,975 0 879,500 9,683,305,000 756 891.581 10,975 T/J 49,000 10,950 B 800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,710 1,755 1,700 1,750 40 6,025,700 10,475,448,500 3,328 2,134.146 1,750 T/J 101,800 1,745 B 1,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,320 1,265 1,265 -45 3,989,800 5,142,654,000 1,057 993.458 1,270 J 100,900 1,265 T/B 25,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,310 1,270 1,270 -50 23,143,200 29,819,024,000 3,323 115.455 1,275 J 200 1,270 T/B 1,083,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,780 3,810 3,740 3,760 -20 2,507,900 9,465,566,000 811 2,996.708 3,760 T/J 30,900 3,750 B 79,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 955 975 915 920 -35 79,407,500 74,946,896,500 6,788 606.580 925 J 475,900 920 T/B 169,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,980 1,985 1,920 1,925 -55 20,334,500 39,718,454,000 4,348 251.087 1,925 T/J 140,200 1,920 B 361,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 264 242 244 -10 7,757,300 1,941,032,400 477 143.529 246 J 300,100 244 T/B 593,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,665 1,580 1,580 -10 9,558,500 15,271,675,500 425 263.333 1,585 J 100 1,580 T/B 65,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 985 985 960 965 -20 3,345,900 3,245,757,000 671 7.125 970 J 22,300 965 T/B 100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,395 1,400 1,350 1,350 -45 5,440,700 7,476,327,000 1,353 264.444 1,360 J 50,000 1,350 T/B 24,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,160 3,280 3,130 3,260 100 28,709,600 92,817,355,000 2,796 334.359 3,260 T/J 195,900 3,240 B 2,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,080 1,040 1,045 -15 17,450,600 18,498,233,000 1,999 233.970 1,045 T/J 82,000 1,040 B 265,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 290 296 290 294 4 34,313,000 10,074,272,600 635 140.000 294 T/J 608,900 292 B 1,023,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 332 332 320 324 -8 5,960,700 1,934,681,800 585 438.644 326 J 193,600 324 T/B 474,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,745 1,610 1,710 0 30,725,800 52,418,031,000 7,042 171.000 1,710 T/J 189,600 1,705 B 20,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,490 3,410 3,450 0 8,620,400 29,738,119,000 4,865 175.090 3,450 T/J 7,400 3,440 B 200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 515 496 498 -7 6,847,800 3,431,442,700 891 66.944 500 J 232,800 498 T/B 75,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 845 850 -10 30,193,700 25,729,190,000 590 274.194 850 T/J 304,700 845 B 171,200 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,355 1,330 1,345 0 805,900 1,081,482,000 230 25.865 1,345 T/J 88,600 1,340 B 49,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,380 3,450 3,310 3,330 -50 21,062,800 71,160,537,000 3,179 1,359.184 3,340 J 56,400 3,330 T/B 195,900 22 INDY Indika Energy Tbk. --S2XXO1 1,345 1,340 1,305 1,305 -40 3,616,400 4,768,755,000 1,074 44.237 1,310 J 15,700 1,305 T/B 75,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,675 6,250 6,275 -350 6,331,100 40,653,805,000 3,844 323.342 6,300 J 147,800 6,275 T/B 234,500 24 ISAT Indosat Tbk. --S7K--1 2,830 2,850 2,650 2,670 -160 3,529,100 9,656,057,000 1,891 190.714 2,680 J 69,900 2,670 T/B 41,600 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,475 12,450 12,150 12,150 -325 829,500 10,153,840,000 2,075 86.786 12,200 J 3,600 12,150 T/B 28,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,550 1,525 1,535 -5 7,115,500 10,925,682,500 1,834 419.628 1,535 T/J 296,300 1,530 B 163,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,750 5,550 5,575 -75 4,813,600 27,013,650,000 1,619 328.753 5,600 J 400 5,550 B 134,900 28 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 228 232 -6 142,769,300 33,035,506,600 1,611 74.917 232 T/J 7,375,100 230 B 4,119,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,690 3,700 3,520 3,520 -170 9,052,000 32,489,066,000 3,640 79.763 3,520 T/J 206,400 3,510 B 143,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,255 1,265 1,220 1,220 -35 4,833,800 6,019,506,000 582 314.839 1,230 J 10,300 1,220 T/B 13,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,455 1,465 0 1,031,400 1,514,724,000 115 512.238 1,465 T/J 500 1,455 B 21,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 910 910 890 895 -15 2,085,000 1,870,874,500 724 508.523 895 T/J 48,900 890 B 438,500 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,030 975 975 -50 8,357,600 8,323,666,000 2,004 1,564.631 995 J 4,800 975 T/B 355,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,290 3,190 3,240 -50 1,133,100 3,667,672,000 390 233.935 3,260 J 10,000 3,240 T/B 25,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 675 640 640 -35 21,007,000 13,734,609,500 1,733 1,127.217 645 J 86,300 640 T/B 680,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,240 1,215 1,235 -5 23,285,000 28,574,520,500 3,911 137.222 1,235 T/J 68,300 1,230 B 404,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,040 2,110 2,020 2,060 20 31,344,900 64,977,291,000 3,159 686.667 2,060 T/J 467,700 2,050 B 320,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,285 1,285 1,205 1,245 -40 8,424,300 10,512,155,500 866 2,072.927 1,250 J 253,500 1,245 T/B 232,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 112 125 96 119 7 445,622,000 52,644,813,400 13,287 79.333 120 J 1,228,800 119 T/B 3,198,000 40 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,240 2,240 -40 11,565,700 26,128,513,000 2,571 1,947.826 2,250 J 32,000 2,240 T/B 664,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,700 1,635 1,640 -55 5,848,300 9,711,848,500 1,982 308.271 1,645 J 3,100 1,640 T/B 97,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 635 640 615 615 -20 26,585,100 16,581,767,500 2,587 2,370.947 620 J 5,500 615 T/B 586,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,225 1,165 1,210 0 3,979,800 4,800,226,500 718 756.250 1,215 J 404,700 1,210 T/B 589,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,210 1,215 1,160 1,165 -45 13,938,100 16,558,655,000 3,220 527.023 1,165 T/J 592,000 1,160 B 406,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,130 1,145 1,110 1,110 -20 12,369,700 13,967,233,000 1,555 1,823.858 1,115 J 100 1,110 T/B 101,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 314 318 306 306 -8 37,571,600 11,646,572,600 1,585 127.500 308 J 197,800 306 T/B 76,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 775 725 765 30 32,830,700 24,564,595,000 1,470 313.846 765 T/J 160,900 760 B 848,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,350 6,125 6,250 100 45,950,600 286,455,462,500 5,848 308.642 6,250 T/J 340,600 6,225 B 241,600 49 TINS Timah Tbk. --U2K--1 955 975 890 900 -55 93,735,900 86,916,753,000 6,731 459.895 905 J 423,900 900 T/B 3,190,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,700 10,800 10,175 10,175 -525 610,100 6,316,292,500 1,218 629.103 10,175 T/J 38,700 10,150 B 3,500 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 650 620 620 -25 111,031,300 69,772,739,000 2,228 2,953.365 620 T/J 4,238,300 615 B 3,872,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,945 1,875 1,880 -30 10,922,200 20,797,226,000 2,228 483.225 1,880 T/J 285,900 1,875 B 243,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 795 800 790 790 -5 3,602,200 2,870,477,500 215 303.846 795 J 217,500 790 T/B 83,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 326 316 316 -10 36,802,700 11,780,382,200 2,283 64.490 318 J 489,700 316 T/B 1,661,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,635 1,540 1,540 -85 28,727,300 45,205,065,500 4,179 415.655 1,540 T/J 3,576,300 1,535 B 542,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 474 478 458 460 -14 6,144,900 2,872,442,200 1,212 77.966 460 T/J 675,800 458 B 542,700 Total 1,554,477,600 1,531,551,930,000 132,338 25,208,400 29,067,300 Jakarta, 02 October 2019 Trading Division