List of Securities Quotation: IDX SMC Liquid Date: Monday, 21 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 10,150 10,425 10,200 10,300 150 564,800 5,829,737,500 962 836.746 10,300 T/J 9,900 10,250 B 10,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,880 1,880 1,860 1,880 0 12,034,800 22,575,640,500 5,811 2,292.683 1,880 T/J 6,928,500 1,875 B 200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,330 1,280 1,290 -20 16,403,600 21,272,555,000 2,082 1,013.092 1,290 T/J 54,600 1,285 B 182,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,370 1,320 1,365 55 58,562,400 79,307,589,500 5,580 124.091 1,370 J 2,404,700 1,365 T/B 826,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,180 4,190 4,050 4,080 -100 4,561,700 18,736,099,000 1,492 3,251.747 4,080 T/J 511,400 4,070 B 119,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 935 955 920 925 -10 80,512,500 75,356,531,000 6,309 609.877 930 J 514,500 925 T/B 1,148,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,915 1,945 1,915 1,920 5 20,795,400 40,100,036,500 3,123 250.435 1,925 J 64,200 1,920 T/B 274,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 286 272 278 10 28,107,800 7,859,995,200 2,703 163.529 278 T/J 232,500 276 B 267,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,795 1,855 1,800 1,840 45 10,482,200 19,280,072,000 1,293 306.667 1,845 J 127,900 1,840 T/B 49,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 985 995 -10 1,065,000 1,056,368,500 272 7.347 1,000 J 174,600 990 B 3,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,415 1,400 1,415 5 8,566,900 12,073,725,000 1,606 277.177 1,415 T/J 366,800 1,410 B 4,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,600 3,670 3,530 3,580 -20 30,218,600 108,055,768,000 3,472 367.179 3,580 T/J 78,800 3,560 B 13,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,125 1,165 1,130 1,155 30 12,474,500 14,376,883,000 1,800 258.598 1,160 J 991,100 1,155 T/B 417,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 308 302 302 0 7,374,300 2,245,219,800 378 143.810 306 J 159,000 302 T/B 197,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 318 322 316 318 0 4,112,500 1,308,402,800 365 430.521 318 T/J 252,700 316 B 479,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,880 1,940 1,775 1,790 -90 48,765,900 89,921,172,500 9,230 179.000 1,795 J 39,800 1,790 T/B 148,500 17 EXCL XL Axiata Tbk. --S7XXO1 3,540 3,510 3,450 3,500 -40 8,987,300 31,321,365,000 3,760 177.628 3,500 T/J 925,900 3,480 B 140,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 600 610 590 605 5 10,274,900 6,192,149,000 1,020 81.328 610 J 1,310,600 605 T/B 123,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 955 935 945 0 21,877,300 20,731,394,000 656 304.839 945 T/J 412,600 940 B 906,400 20 HRUM Harum Energy Tbk. --M2K--1 1,295 1,310 1,285 1,295 0 259,300 335,840,000 131 24.904 1,300 J 51,500 1,295 T/B 181,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,480 3,500 3,400 3,440 -40 16,691,100 57,304,915,000 3,539 1,404.082 3,450 J 62,600 3,440 T/B 22,600 22 INDY Indika Energy Tbk. --S2XXO1 1,390 1,410 1,370 1,380 -10 6,532,300 9,060,238,500 1,849 46.780 1,385 J 192,500 1,380 T/B 513,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,100 7,350 7,000 7,050 -50 12,961,400 93,362,902,500 5,630 363.277 7,075 J 46,700 7,050 T/B 351,100 24 ISAT Indosat Tbk. --S7K--1 3,100 3,170 3,050 3,090 -10 3,304,200 10,241,844,000 1,584 220.714 3,100 J 123,300 3,090 T/B 1,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,250 12,825 12,350 12,750 500 1,256,000 15,889,762,500 2,465 91.071 12,775 J 28,200 12,750 T/B 400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,720 1,715 1,635 1,645 -75 37,464,500 62,057,689,000 7,540 449.699 1,645 T/J 2,917,800 1,640 B 670,400 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,725 5,500 5,575 0 2,825,600 15,753,922,500 1,615 328.753 5,600 J 6,500 5,575 T/B 10,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 234 236 -2 15,790,900 3,728,779,800 1,211 76.208 236 T/J 6,442,900 234 B 4,270,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,180 4,330 4,110 4,130 -50 9,804,100 40,985,381,000 2,935 93.585 4,140 J 18,600 4,130 T/B 704,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,220 1,195 1,205 10 8,842,800 10,654,453,000 1,195 310.968 1,205 T/J 941,900 1,200 B 118,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 1,573,800 2,328,815,000 77 515.734 1,480 J 129,600 1,475 T/B 7,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,080 1,090 1,040 1,080 0 12,465,500 13,255,475,000 2,079 613.636 1,080 T/J 140,800 1,075 B 23,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,110 1,160 1,100 1,140 30 4,772,800 5,405,157,000 1,585 1,829.415 1,140 T/J 498,800 1,125 B 43,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,470 3,290 3,300 -170 1,036,600 3,487,049,000 350 238.267 3,330 J 100 3,300 T/B 5,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 655 640 645 -5 7,772,400 5,037,528,500 1,334 1,136.023 650 J 617,800 645 T/B 8,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,270 1,335 1,275 1,325 55 31,872,900 41,760,358,500 22,246 147.222 1,325 T/J 452,000 1,320 B 601,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,270 2,290 2,200 2,220 -50 19,516,200 43,736,927,000 3,684 740.000 2,220 T/J 20,800 2,210 B 223,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,290 1,265 1,270 -5 508,600 647,496,500 140 2,114.552 1,275 J 61,000 1,270 T/B 26,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 102 103 90 103 1 49,190,400 4,725,530,700 3,967 68.667 103 T/J 12,000 102 B 152,700 40 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,400 2,330 2,350 0 17,523,300 41,392,304,000 5,239 2,043.478 2,360 J 222,500 2,350 T/B 96,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,750 1,775 1,720 1,725 -25 29,493,700 51,597,887,000 5,046 324.248 1,730 J 82,900 1,725 T/B 3,517,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 610 625 600 610 0 27,750,300 16,846,545,000 2,856 2,351.671 610 T/J 238,500 605 B 441,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,270 1,225 1,265 5 3,044,600 3,798,233,500 1,094 790.625 1,265 T/J 129,700 1,255 B 1,300 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,345 1,260 1,335 95 51,313,100 67,584,205,000 7,141 603.928 1,335 T/J 139,200 1,330 B 29,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,185 1,210 1,170 1,200 15 2,514,400 2,999,087,500 1,312 1,971.738 1,200 T/J 511,500 1,195 B 100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 300 296 298 4 20,392,500 6,073,683,800 1,237 124.167 300 J 7,434,900 298 T/B 2,568,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 800 785 790 5 17,703,700 14,031,966,500 1,036 324.103 795 J 369,000 790 T/B 113,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,650 6,375 6,600 200 13,559,700 88,653,260,000 3,417 325.926 6,600 T/J 1,004,500 6,550 B 170,600 49 TINS Timah Tbk. --U2K--1 930 940 910 915 -15 22,627,200 20,817,200,000 2,792 467.560 920 J 1,955,200 915 T/B 499,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,550 10,775 10,375 10,500 -50 591,400 6,247,045,000 1,298 649.197 10,500 T/J 20,600 10,400 B 5,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 670 670 655 660 -10 8,248,100 5,461,876,000 615 3,143.905 660 T/J 517,600 655 B 2,036,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,040 1,985 1,990 -10 18,718,200 37,566,015,500 3,639 511.498 1,995 J 16,000 1,990 T/B 1,076,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 810 790 790 -20 5,126,200 4,098,746,500 350 303.846 800 J 357,400 790 T/B 407,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 348 340 344 2 23,292,000 8,002,911,600 2,196 70.204 344 T/J 2,560,000 342 B 181,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,655 1,620 1,625 0 24,543,300 40,138,100,000 3,741 438.596 1,630 J 441,200 1,625 T/B 20,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 486 494 476 478 -8 12,839,100 6,215,655,200 1,484 81.017 480 J 273,500 478 T/B 265,400 Total 929,464,600 1,438,885,490,900 161,563 44,599,700 24,680,700 Jakarta, 21 October 2019 Trading Division