List of Securities Quotation: IDX SMC Liquid Date: Monday, 07 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 10,750 10,875 10,700 10,725 -25 60,400 648,160,000 103 871.272 10,750 J 6,400 10,725 T/B 72,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,770 1,725 1,750 -20 5,479,500 9,557,814,500 4,119 2,134.146 1,750 T/J 243,600 1,745 B 5,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,260 1,215 1,215 -35 2,458,100 3,016,983,500 759 954.191 1,220 J 13,000 1,215 T/B 3,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,290 1,250 1,250 -15 27,269,900 34,281,007,000 3,022 113.636 1,250 T/J 1,796,100 1,245 B 879,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,130 4,020 4,120 30 6,135,900 25,128,192,000 2,155 3,283.627 4,120 T/J 2,500 4,110 B 26,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 960 980 945 955 -5 45,234,500 43,517,701,500 3,498 629.656 960 J 1,196,200 955 T/B 2,323,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,830 1,870 1,800 1,815 -15 23,896,600 43,772,982,500 4,002 236.739 1,820 J 108,200 1,815 T/B 607,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 252 238 238 -8 2,901,300 703,997,000 439 140.000 242 J 88,200 238 T/B 109,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,700 1,725 1,670 1,695 -5 10,653,700 18,176,470,000 1,002 282.500 1,695 T/J 213,900 1,690 B 42,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 975 950 965 10 1,084,000 1,041,922,000 266 7.125 965 T/J 24,000 960 B 18,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,335 1,275 1,295 -25 7,068,000 9,190,798,500 1,400 253.670 1,295 T/J 148,400 1,290 B 19,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,450 3,630 3,470 3,620 170 36,244,000 129,315,785,000 4,350 371.282 3,630 J 170,000 3,620 T/B 18,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,085 1,055 1,065 0 8,340,600 8,890,231,000 1,332 238.448 1,065 T/J 311,200 1,060 B 23,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 300 286 288 -4 34,397,800 10,000,145,000 933 137.143 290 J 1,106,000 288 T/B 502,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 318 320 312 316 -2 3,769,700 1,188,799,800 481 427.813 316 T/J 52,200 314 B 268,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,690 1,520 1,520 -135 34,484,400 54,763,271,500 7,636 152.000 1,520 T/J 2,398,900 1,515 B 96,700 17 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,380 3,270 3,350 0 7,013,200 23,348,839,000 3,332 170.015 3,350 T/J 1,623,600 3,340 B 200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 510 496 505 5 5,005,900 2,514,370,300 556 67.885 510 J 755,400 505 T/B 219,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 825 835 -5 28,602,700 23,834,446,500 717 269.355 835 T/J 179,000 830 B 121,900 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,340 1,345 0 655,900 881,621,500 124 25.865 1,350 J 28,700 1,345 T/B 100,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,630 3,690 3,560 3,620 -10 29,861,200 108,687,246,000 4,800 1,477.551 3,630 J 43,900 3,620 T/B 11,600 22 INDY Indika Energy Tbk. --S2XXO1 1,285 1,310 1,275 1,290 5 4,951,200 6,378,693,000 1,444 43.729 1,295 J 158,100 1,290 T/B 2,349,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,200 6,000 6,050 -50 4,913,800 29,839,615,000 2,233 311.748 6,075 J 28,100 6,050 T/B 266,700 24 ISAT Indosat Tbk. --S7K--1 2,810 2,990 2,720 2,730 -80 11,519,300 32,899,616,000 4,295 195.000 2,740 J 2,000 2,730 T/B 99,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,025 12,250 12,025 12,100 75 485,600 5,881,695,000 1,162 86.429 12,100 T/J 3,200 12,075 B 13,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,520 1,495 1,505 0 5,384,300 8,090,896,000 1,445 411.427 1,505 T/J 217,000 1,500 B 11,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,725 5,525 5,600 50 2,667,800 15,047,775,000 1,528 330.227 5,625 J 97,500 5,600 T/B 2,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 226 230 -4 112,015,600 25,905,396,400 1,177 74.271 230 T/J 5,904,100 228 B 877,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 3,850 3,680 3,700 -100 11,060,500 41,070,918,000 1,937 83.841 3,710 J 2,700 3,700 T/B 376,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,210 1,180 1,190 -5 2,023,700 2,413,453,500 474 307.097 1,195 J 60,000 1,190 T/B 478,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,465 1,465 -5 1,051,000 1,549,906,000 100 512.238 1,475 J 23,600 1,465 T/B 34,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 875 890 860 865 -10 1,962,900 1,707,460,000 474 491.477 870 J 172,600 865 T/B 115,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,000 960 970 -20 3,683,600 3,596,899,500 1,350 1,556.608 975 J 100,100 970 T/B 1,128,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,330 3,280 3,290 -10 925,500 3,070,587,000 223 237.545 3,290 T/J 13,000 3,280 B 46,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 635 650 635 645 10 10,284,100 6,600,495,500 988 1,136.023 650 J 516,900 645 T/B 118,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,240 1,215 1,235 0 23,624,500 29,026,977,000 8,923 137.222 1,235 T/J 210,100 1,230 B 100,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,100 2,140 2,040 2,050 -50 19,212,800 39,849,768,000 2,658 683.333 2,060 J 203,700 2,050 T/B 1,271,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,210 1,145 1,165 -35 3,311,800 3,872,345,000 424 1,939.727 1,170 J 229,600 1,165 T/B 224,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 120 148 112 128 8 1,178,698,100 155,252,284,200 27,167 85.333 129 J 10,216,500 128 T/B 1,945,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,200 2,230 2,110 2,150 -50 16,376,500 35,229,443,000 4,428 1,869.565 2,150 T/J 292,000 2,140 B 500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,670 1,685 1,600 1,610 -60 9,903,700 16,100,177,000 1,688 302.632 1,620 J 18,100 1,610 T/B 201,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 600 600 570 580 -20 29,578,400 17,267,368,500 3,027 2,236.015 585 J 1,023,500 580 T/B 470,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,240 1,210 1,225 0 3,615,700 4,412,024,500 594 765.625 1,225 T/J 459,100 1,220 B 3,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,190 1,205 1,155 1,170 -20 4,488,700 5,266,244,000 1,575 529.285 1,175 J 62,500 1,170 T/B 371,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,150 1,100 1,145 0 3,071,300 3,460,743,000 1,430 1,881.367 1,145 T/J 158,800 1,115 B 1,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 290 294 278 278 -12 109,639,900 30,952,667,600 3,072 115.833 280 J 1,598,800 278 T/B 9,642,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 830 790 795 -25 45,406,400 36,728,754,500 2,466 326.154 800 J 1,828,000 795 T/B 89,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,300 6,300 6,200 6,300 0 9,794,700 61,401,217,500 2,119 311.111 6,325 J 709,700 6,300 T/B 600 49 TINS Timah Tbk. --U2K--1 910 930 895 900 -10 22,687,500 20,579,589,000 2,354 459.895 900 T/J 871,700 895 B 2,551,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,900 10,000 9,525 9,725 -175 491,700 4,787,730,000 686 601.280 9,725 T/J 3,400 9,650 B 5,600 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 610 620 610 615 5 19,855,900 12,186,273,500 1,050 2,929.548 615 T/J 327,300 610 B 1,125,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,855 1,890 1,805 1,820 -35 8,818,000 16,171,466,500 2,317 467.803 1,820 T/J 1,348,500 1,815 B 48,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 815 820 805 810 -5 3,476,600 2,836,627,500 457 311.538 815 J 362,800 805 B 440,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 326 314 318 -2 15,193,400 4,827,449,400 1,536 64.898 320 J 2,687,700 318 T/B 88,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,545 1,565 1,480 1,495 -50 20,952,100 31,562,019,500 2,865 403.509 1,495 T/J 747,300 1,490 B 828,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 470 478 450 456 -14 4,474,200 2,062,302,800 855 77.288 456 T/J 141,400 454 B 182,000 Total 2,046,218,100 1,270,347,662,000 135,547 41,308,800 30,983,900 Jakarta, 07 October 2019 Trading Division