List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 05 November 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 11,700 12,425 11,600 12,400 700 3,155,600 38,617,267,500 2,342 1,007.345 12,425 J 35,100 12,400 T/B 199,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,720 1,740 1,700 1,715 -5 13,446,400 23,066,622,500 4,082 2,091.463 1,715 T/J 921,000 1,710 B 272,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,235 1,255 1,230 1,250 15 6,335,600 7,872,461,500 984 981.678 1,255 J 79,500 1,250 T/B 104,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,370 1,290 1,370 90 63,048,100 84,435,457,000 6,227 124.545 1,375 J 2,732,900 1,370 T/B 16,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,890 3,920 3,840 3,860 -30 4,269,100 16,564,128,000 1,473 3,076.408 3,860 T/J 219,000 3,850 B 31,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 820 835 -5 80,390,400 67,204,583,500 5,350 550.537 840 J 2,828,900 835 T/B 1,570,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,865 1,815 1,865 55 31,920,700 59,046,373,500 4,410 243.261 1,870 J 449,700 1,865 T/B 496,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 246 246 -4 7,652,900 1,897,367,800 655 144.706 248 J 110,800 246 T/B 2,506,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,870 1,875 1,825 1,825 -45 7,633,900 14,189,456,500 476 304.167 1,830 J 8,200 1,825 T/B 99,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 995 980 990 0 2,850,900 2,809,109,500 677 7.310 990 T/J 346,400 985 B 109,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,390 1,350 1,375 -10 15,349,100 20,892,606,000 2,133 269.341 1,375 T/J 21,100 1,370 B 1,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,870 4,220 3,910 4,100 230 33,309,800 136,221,991,000 6,092 420.513 4,110 J 51,400 4,100 T/B 266,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,055 1,115 1,050 1,115 60 23,553,300 25,515,280,000 2,982 249.642 1,115 T/J 444,900 1,110 B 18,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 316 328 314 328 12 44,495,200 14,358,516,000 1,961 156.190 328 T/J 4,190,200 326 B 271,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 334 322 324 4 20,873,700 6,850,691,400 1,111 438.644 326 J 3,900 324 T/B 427,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,645 1,570 1,635 75 35,455,900 57,483,871,000 8,595 163.500 1,640 J 408,800 1,635 T/B 845,100 17 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,560 3,470 3,500 -50 17,822,800 62,800,816,000 4,588 177.628 3,510 J 31,600 3,500 T/B 4,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 595 610 580 580 -15 15,159,900 9,027,692,000 2,263 77.967 585 J 313,100 580 T/B 690,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 955 975 940 970 15 35,219,400 33,668,117,500 1,053 312.903 970 T/J 666,200 965 B 64,800 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,380 1,320 1,380 35 801,800 1,092,065,500 367 26.538 1,380 T/J 33,600 1,375 B 10,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,600 3,640 3,500 3,640 40 11,796,400 42,420,752,000 3,032 1,485.714 3,650 J 274,000 3,640 T/B 660,100 22 INDY Indika Energy Tbk. --S2XXO1 1,275 1,335 1,285 1,330 55 13,160,900 17,343,534,000 1,867 45.085 1,335 J 345,600 1,330 T/B 215,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,050 7,800 7,900 -75 12,242,000 96,853,715,000 5,929 407.076 7,925 J 59,400 7,900 T/B 216,100 24 ISAT Indosat Tbk. --S7K--1 3,190 3,280 3,160 3,250 60 6,585,900 21,299,847,000 2,811 232.143 3,260 J 17,600 3,250 T/B 75,100 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,500 13,000 12,475 12,750 250 2,010,300 25,733,472,500 3,840 91.071 12,775 J 2,000 12,750 T/B 40,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,710 1,760 1,710 1,750 40 16,442,500 28,663,819,000 4,004 478.403 1,750 T/J 133,600 1,745 B 269,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,475 5,275 5,475 200 6,117,800 32,942,652,500 2,693 322.856 5,500 J 137,000 5,475 T/B 157,900 28 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 228 230 0 99,110,800 22,948,176,000 591 74.271 230 T/J 1,729,100 228 B 4,203,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,520 3,600 3,460 3,530 10 10,559,400 37,288,083,000 4,297 79.989 3,530 T/J 140,400 3,520 B 202,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,405 1,360 1,390 40 27,684,600 38,410,174,500 2,749 358.710 1,390 T/J 193,000 1,385 B 34,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 765 940 735 895 130 1,518,900 1,253,031,000 580 312.937 915 J 2,100 895 T/B 17,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,175 1,190 1,165 1,175 0 4,843,300 5,704,636,500 876 667.614 1,175 T/J 64,900 1,170 B 64,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,100 1,040 1,090 50 17,199,900 18,642,142,000 4,723 1,749.178 1,090 T/J 123,800 1,085 B 7,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,250 3,210 3,210 -10 895,100 2,889,783,000 129 231.769 3,220 J 1,800 3,210 T/B 10,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 655 640 655 15 19,328,500 12,504,025,500 1,216 1,153.636 655 T/J 132,900 650 B 482,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,325 1,360 1,325 1,345 20 33,075,800 44,368,005,000 36,229 149.444 1,345 T/J 611,200 1,340 B 502,300 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,980 2,050 1,980 1,990 10 110,557,400 222,036,787,500 12,633 663.333 1,995 J 136,900 1,990 T/B 1,401,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,350 1,285 1,315 -10 1,796,000 2,362,555,000 664 2,189.477 1,315 T/J 56,600 1,295 B 5,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 72 78 66 68 -4 32,888,000 2,370,864,200 2,573 45.333 68 T/J 1,128,800 67 B 286,400 40 PTBA Bukit Asam Tbk. --S2BXO1 2,300 2,450 2,310 2,430 130 49,811,800 119,450,716,000 6,478 2,113.043 2,430 T/J 1,364,800 2,420 B 97,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,670 1,690 1,650 1,675 5 33,123,500 55,322,372,000 2,915 314.850 1,675 T/J 342,900 1,670 B 499,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 605 615 595 610 5 35,113,500 21,192,008,000 3,167 2,351.671 615 J 2,028,800 610 T/B 30,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,175 1,185 0 7,363,300 8,750,099,000 1,537 740.625 1,185 T/J 73,300 1,180 B 80,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,175 1,215 1,175 1,185 10 15,513,800 18,441,323,500 2,468 536.071 1,190 J 237,900 1,185 T/B 139,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,100 1,155 1,105 1,140 40 10,652,800 12,148,990,000 1,994 1,873.151 1,145 J 4,600 1,140 T/B 39,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 280 284 280 284 4 8,609,800 2,427,842,600 676 118.333 284 T/J 4,905,200 282 B 1,017,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 770 745 745 -20 16,805,200 12,684,673,500 944 305.641 750 J 35,700 745 T/B 228,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 5,800 5,575 5,650 -150 3,084,700 17,537,265,000 1,177 279.012 5,650 T/J 82,300 5,625 B 222,900 49 TINS Timah Tbk. --S2K--1 830 845 825 845 15 19,058,700 15,939,676,500 2,514 431.790 845 T/J 1,461,600 840 B 1,441,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,900 11,200 10,625 11,200 300 1,279,200 13,973,385,000 2,216 692.477 11,200 T/J 80,600 11,150 B 2,900 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 640 650 630 630 -10 21,109,500 13,497,128,000 3,273 3,001.000 635 J 10,400 630 T/B 903,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 2,070 1,940 2,070 130 28,308,700 56,944,246,500 4,533 532.061 2,080 J 360,400 2,070 T/B 42,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 745 760 740 760 15 8,049,500 6,032,546,000 716 292.308 760 T/J 442,900 755 B 279,600 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 322 316 320 4 19,985,200 6,374,859,000 1,248 65.306 322 J 1,962,400 320 T/B 959,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,480 1,540 1,480 1,535 55 26,268,400 39,731,843,000 3,976 414.305 1,535 T/J 101,400 1,530 B 374,200 56 WTON Wijaya Karya Beton Tbk. --S3K--1 462 468 460 462 0 11,737,600 5,433,250,600 1,579 78.305 462 T/J 963,600 460 B 1,018,200 Total 1,206,433,200 1,785,532,753,100 190,668 33,645,800 24,236,600 Jakarta, 05 November 2019 Trading Division