List of Securities Quotation: IDX SMC Liquid Date: Thursday, 24 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 10,700 11,125 10,625 11,000 300 1,230,200 13,488,957,500 732 893.612 11,000 T/J 42,400 10,950 B 1,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,795 1,760 1,795 15 8,837,800 15,690,641,500 3,830 2,189.024 1,795 T/J 113,500 1,780 B 6,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,290 1,305 1,285 1,300 10 14,793,700 19,183,582,500 1,952 1,020.945 1,300 T/J 1,224,400 1,295 B 183,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,355 1,385 1,345 1,370 15 59,764,100 81,931,097,500 5,009 124.545 1,370 T/J 1,235,900 1,365 B 410,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,940 3,990 3,920 3,950 10 5,578,300 22,083,126,000 1,798 3,148.138 3,960 J 301,800 3,950 T/B 234,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 955 980 950 975 20 108,649,300 105,163,695,500 6,474 642.843 980 J 7,523,300 975 T/B 2,406,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 2,030 1,935 2,010 80 62,085,000 123,816,173,500 7,718 262.174 2,020 J 890,900 2,010 T/B 186,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 270 274 266 268 -2 14,645,600 3,936,421,000 806 157.647 268 T/J 200,800 266 B 1,562,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,845 1,860 1,810 1,860 15 8,238,600 15,048,237,500 514 310.000 1,860 T/J 142,800 1,825 B 5,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 1,040 990 1,035 45 11,060,900 11,233,745,500 1,401 7.642 1,040 J 416,200 1,035 T/B 112,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,450 1,410 1,450 35 20,106,000 28,798,701,500 2,005 284.032 1,455 J 285,600 1,450 T/B 23,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,810 3,940 3,780 3,830 20 34,712,200 133,931,032,000 5,674 392.821 3,830 T/J 113,100 3,820 B 61,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,195 1,230 1,200 1,220 25 21,960,900 26,776,993,500 2,582 273.151 1,220 T/J 1,543,700 1,215 B 71,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 298 300 0 18,545,900 5,590,766,200 597 142.857 302 J 380,000 300 T/B 1,124,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 324 318 322 2 20,517,700 6,601,257,400 718 435.936 322 T/J 2,262,600 320 B 336,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,800 1,810 1,745 1,770 -30 19,040,600 33,863,643,500 4,296 177.000 1,775 J 114,000 1,770 T/B 155,500 17 EXCL XL Axiata Tbk. --S7XXO1 3,480 3,490 3,440 3,450 -30 7,440,900 25,726,948,000 3,350 175.090 3,450 T/J 21,900 3,440 B 50,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 595 565 590 0 22,467,200 13,081,398,500 1,781 79.312 595 J 1,040,500 590 T/B 1,053,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 985 945 970 20 48,837,100 47,248,656,000 1,791 312.903 970 T/J 129,100 965 B 247,600 20 HRUM Harum Energy Tbk. --M2K--1 1,300 1,325 1,300 1,325 25 548,400 718,081,500 210 25.481 1,325 T/J 4,800 1,320 B 1,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,470 3,710 3,490 3,700 230 53,788,800 194,147,797,000 9,735 1,510.204 3,710 J 335,500 3,700 T/B 1,163,800 22 INDY Indika Energy Tbk. --S2XXO1 1,350 1,365 1,340 1,345 -5 9,061,500 12,229,036,000 1,264 45.593 1,345 T/J 55,000 1,340 B 594,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,300 7,125 7,200 -25 6,895,400 49,721,357,500 2,972 371.006 7,200 T/J 35,400 7,175 B 63,000 24 ISAT Indosat Tbk. --S7K--1 3,300 3,390 3,280 3,320 20 9,211,200 30,831,989,000 2,788 237.143 3,330 J 8,500 3,320 T/B 315,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,450 13,800 13,450 13,500 50 3,205,000 43,500,812,500 3,708 96.429 13,525 J 1,000 13,500 T/B 14,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,745 1,835 1,710 1,825 80 96,556,100 173,351,272,500 12,714 498.907 1,825 T/J 1,411,800 1,820 B 358,700 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,675 5,725 25 4,565,400 26,086,845,000 2,019 337.598 5,725 T/J 58,300 5,700 B 14,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 238 240 234 238 0 157,982,300 37,651,490,200 5,119 76.854 240 J 5,842,800 238 T/B 1,198,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,980 4,030 3,840 3,940 -40 10,708,700 41,899,237,000 3,265 89.280 3,940 T/J 13,600 3,930 B 12,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,270 1,340 1,250 1,335 65 28,463,800 37,031,755,000 2,743 344.516 1,335 T/J 595,600 1,330 B 191,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,405 1,430 1,400 1,410 5 1,999,400 2,839,331,000 176 493.007 1,410 T/J 4,800 1,405 B 43,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,145 1,080 1,135 45 19,356,200 21,762,066,000 2,445 644.886 1,140 J 152,100 1,135 T/B 171,400 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,120 1,135 1,100 1,135 15 10,344,500 11,626,081,500 1,518 1,821.391 1,135 T/J 393,700 1,125 B 100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,340 3,290 3,290 -20 836,400 2,780,809,000 111 237.545 3,300 J 1,800 3,290 T/B 11,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 690 670 675 10 25,500,300 17,282,744,500 3,000 1,188.862 680 J 1,366,400 675 T/B 1,241,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,345 1,300 1,345 25 22,102,800 29,346,069,500 18,333 149.444 1,345 T/J 908,400 1,340 B 180,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,330 2,360 2,290 2,340 10 58,353,200 136,260,668,000 6,826 780.000 2,340 T/J 2,488,100 2,330 B 77,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,295 1,265 1,270 0 1,294,600 1,658,735,500 233 2,114.552 1,275 J 1,500 1,270 T/B 161,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 96 98 95 96 0 84,717,800 8,212,977,900 665 64.000 97 J 216,200 96 T/B 39,000 40 PTBA Bukit Asam Tbk. --S2BXO1 2,450 2,480 2,410 2,410 -40 18,263,400 44,508,964,000 4,437 2,095.652 2,420 J 1,144,700 2,410 T/B 562,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,775 1,820 1,760 1,815 40 29,982,400 53,822,421,000 3,561 341.165 1,815 T/J 271,400 1,810 B 10,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 615 635 620 635 20 66,014,100 41,505,048,500 2,969 2,448.051 635 T/J 342,900 630 B 1,706,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,190 1,200 0 8,357,500 10,061,008,000 1,479 750.000 1,200 T/J 899,900 1,195 B 76,400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,310 1,345 1,305 1,325 15 15,021,600 19,961,735,500 2,309 599.404 1,325 T/J 39,600 1,320 B 285,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,250 1,225 1,235 0 8,978,400 11,164,655,000 1,964 2,029.247 1,235 T/J 211,100 1,230 B 109,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 298 290 298 4 34,412,300 10,147,894,000 1,197 124.167 298 T/J 5,719,300 296 B 2,505,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 810 795 795 0 26,052,900 20,849,149,000 1,466 326.154 800 J 298,600 795 T/B 48,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,450 6,325 6,425 -25 4,152,700 26,576,222,500 1,140 317.284 6,425 T/J 309,700 6,400 B 1,500 49 TINS Timah Tbk. --U2K--1 935 960 920 940 5 59,871,200 56,345,513,000 6,190 480.334 945 J 2,377,300 940 T/B 710,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,000 11,350 10,725 11,000 0 1,592,800 17,586,715,000 2,460 680.111 11,000 T/J 32,700 10,975 B 200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 700 650 655 -5 11,028,600 7,264,189,000 909 3,120.088 660 J 383,600 655 T/B 304,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,100 2,140 2,070 2,130 30 28,681,300 60,611,280,000 4,295 547.483 2,130 T/J 1,127,300 2,120 B 181,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 780 805 780 790 10 11,362,300 8,999,211,500 546 303.846 795 J 199,800 790 T/B 37,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 346 350 342 350 4 42,593,800 14,793,324,800 2,434 71.429 350 T/J 1,759,600 348 B 101,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,650 1,675 1,640 1,670 20 30,271,400 50,290,685,500 3,975 450.742 1,670 T/J 510,300 1,665 B 383,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 480 484 476 478 -2 12,708,600 6,085,693,200 970 81.017 480 J 468,600 478 T/B 994,000 Total 1,523,349,100 2,072,707,940,200 175,173 47,974,200 22,106,500 Jakarta, 24 October 2019 Trading Division