List of Securities Quotation: IDX SMC Liquid Date: Friday, 25 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 11,000 11,300 10,875 10,900 -100 1,513,000 16,809,125,000 1,018 885.488 10,900 T/J 3,500 10,875 B 21,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,795 1,810 1,785 1,810 15 5,396,800 9,701,652,000 1,979 2,207.317 1,810 T/J 158,900 1,800 B 3,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,300 1,310 1,275 1,300 0 14,253,100 18,311,002,500 1,319 1,020.945 1,300 T/J 3,827,200 1,290 B 3,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,375 1,335 1,350 -20 38,912,400 52,705,535,000 4,068 122.727 1,355 J 297,600 1,350 T/B 154,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,950 4,050 3,910 3,920 -30 5,879,900 23,328,250,000 2,467 3,124.228 3,940 J 14,400 3,920 T/B 219,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 975 985 955 955 -20 87,426,200 84,639,139,000 5,068 629.656 960 J 349,600 955 T/B 2,260,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,010 2,030 1,985 2,010 0 35,798,900 71,875,204,000 3,841 262.174 2,010 T/J 31,000 2,000 B 491,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 272 262 262 -6 9,829,500 2,617,700,400 755 154.118 262 T/J 1,204,000 260 B 1,013,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,860 1,870 1,820 1,870 10 8,267,900 15,220,236,500 276 311.667 1,870 T/J 92,800 1,865 B 6,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,045 1,010 1,020 -15 3,953,300 4,060,652,500 709 7.531 1,025 J 15,400 1,020 T/B 4,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,450 1,475 1,410 1,430 -20 12,709,600 18,360,509,500 2,182 280.115 1,430 T/J 66,200 1,425 B 4,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,830 3,860 3,680 3,720 -110 30,698,500 116,172,595,000 2,518 381.538 3,730 J 20,700 3,720 T/B 994,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,220 1,220 1,160 1,175 -45 17,780,000 20,924,406,500 2,693 263.076 1,180 J 345,700 1,175 T/B 179,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 304 298 302 2 11,642,200 3,507,542,400 452 143.810 302 T/J 282,200 300 B 2,882,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 322 322 316 316 -6 4,232,900 1,349,757,200 391 427.813 318 J 78,200 316 T/B 1,281,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,770 1,800 1,730 1,740 -30 30,374,100 53,741,911,500 4,414 174.000 1,745 J 141,700 1,740 T/B 94,200 17 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,520 3,380 3,390 -60 11,250,900 38,576,922,000 3,939 172.045 3,400 J 4,200 3,390 T/B 154,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 595 570 570 -20 11,095,100 6,380,057,500 1,008 76.623 575 J 271,900 570 T/B 1,640,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 980 960 970 0 23,930,800 23,207,679,000 758 312.903 970 T/J 981,800 965 B 5,600 20 HRUM Harum Energy Tbk. --M2K--1 1,325 1,340 1,325 1,325 0 516,800 685,764,500 173 25.481 1,330 J 23,900 1,325 T/B 47,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,720 3,590 3,590 -110 31,080,000 112,835,410,000 5,362 1,465.306 3,600 J 408,100 3,590 T/B 351,200 22 INDY Indika Energy Tbk. --S2XXO1 1,345 1,350 1,310 1,315 -30 11,191,000 14,804,486,500 1,265 44.576 1,320 J 217,100 1,315 T/B 25,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,200 7,025 7,025 -175 4,982,700 35,298,730,000 2,406 361.988 7,050 J 227,400 7,025 T/B 40,600 24 ISAT Indosat Tbk. --S7K--1 3,320 3,370 3,100 3,150 -170 7,268,800 23,299,640,000 3,288 225.000 3,160 J 110,800 3,150 T/B 184,100 25 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,500 13,750 13,450 13,475 -25 2,126,100 28,876,380,000 2,541 96.250 13,500 J 2,300 13,475 T/B 28,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,825 1,835 1,770 1,805 -20 37,264,600 67,241,127,000 7,174 493.439 1,805 T/J 768,800 1,800 B 123,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,800 5,625 5,800 75 3,292,500 18,892,272,500 1,556 342.021 5,800 T/J 675,700 5,700 B 20,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 238 242 230 230 -8 99,670,300 23,722,893,200 1,832 74.271 232 J 105,000 230 T/B 4,488,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,940 3,950 3,710 3,750 -190 11,917,700 45,194,648,000 3,410 84.974 3,760 J 15,700 3,750 T/B 215,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,350 1,285 1,320 -15 16,741,900 22,122,801,000 2,145 340.645 1,320 T/J 25,100 1,315 B 76,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,410 1,420 1,395 1,410 0 1,116,700 1,575,245,500 87 493.007 1,415 J 5,500 1,410 T/B 10,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,135 1,140 1,100 1,125 -10 11,864,800 13,343,038,500 1,539 639.205 1,125 T/J 39,900 1,120 B 155,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,135 1,140 1,060 1,070 -65 6,190,100 6,818,618,000 1,580 1,717.083 1,085 J 200 1,070 T/B 174,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,300 3,250 3,250 -40 323,400 1,062,385,000 131 234.657 3,270 J 33,700 3,250 T/B 6,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 710 675 695 20 54,784,900 38,220,116,000 3,863 1,224.087 695 T/J 1,359,900 690 B 2,602,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,370 1,325 1,340 -5 37,526,500 50,812,296,500 10,744 148.889 1,340 T/J 971,700 1,335 B 127,600 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,340 2,350 2,280 2,340 0 35,124,800 81,239,875,000 3,659 780.000 2,340 T/J 237,500 2,330 B 10,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,300 1,270 1,270 0 2,015,500 2,573,431,500 310 2,114.552 1,275 J 400 1,270 T/B 3,600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 96 97 94 94 -2 16,490,300 1,576,088,000 617 62.667 95 J 253,600 94 T/B 1,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,420 2,350 2,350 -60 28,610,000 67,940,084,000 3,998 2,043.478 2,360 J 635,100 2,350 T/B 568,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,815 1,820 1,770 1,815 0 17,072,000 30,663,620,500 2,961 341.165 1,815 T/J 595,400 1,800 B 41,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 635 640 605 610 -25 38,488,300 23,728,903,500 3,508 2,351.671 610 T/J 3,446,700 605 B 3,879,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,190 1,210 10 2,445,400 2,951,160,500 650 756.250 1,210 T/J 452,700 1,205 B 17,200 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,325 1,335 1,270 1,290 -35 10,459,900 13,491,101,500 1,650 583.570 1,290 T/J 320,100 1,285 B 24,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,235 1,190 1,190 -45 4,228,900 5,075,495,000 1,269 1,955.307 1,195 J 3,600 1,190 T/B 8,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 298 300 296 296 -2 12,845,600 3,813,959,800 702 123.333 296 T/J 350,600 294 B 8,885,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 790 790 -5 20,304,800 16,106,387,500 956 324.103 795 J 836,300 790 T/B 1,383,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,500 6,250 6,425 0 13,238,100 84,338,115,000 2,305 317.284 6,425 T/J 1,198,300 6,350 B 3,000 49 TINS Timah Tbk. --U2K--1 940 955 920 925 -15 30,417,400 28,411,833,000 2,919 472.669 930 J 1,163,700 925 T/B 30,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,000 11,000 10,600 10,600 -400 424,000 4,551,615,000 797 655.380 10,600 T/J 13,600 10,575 B 3,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 665 635 645 -10 14,509,300 9,383,192,500 809 3,072.453 650 J 1,003,000 645 T/B 1,628,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,140 2,090 2,120 -10 9,535,500 20,212,494,000 2,303 544.913 2,120 T/J 143,800 2,110 B 91,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 800 785 790 0 4,560,100 3,606,209,500 253 303.846 795 J 2,478,700 785 B 111,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 352 344 344 -6 10,864,400 3,760,718,400 1,188 70.204 346 J 654,800 344 T/B 2,722,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,670 1,675 1,645 1,655 -15 12,940,600 21,396,617,000 2,174 446.694 1,655 T/J 753,700 1,650 B 331,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 478 482 468 468 -10 13,504,000 6,391,331,600 1,374 79.322 470 J 80,600 468 T/B 2,320,000 Total 1,000,882,800 1,517,507,962,500 123,353 27,800,000 42,160,500 Jakarta, 25 October 2019 Trading Division