List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 06 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 12,400 12,475 12,100 12,300 -100 1,193,600 14,641,375,000 1,867 999.221 12,300 T/J 500 12,250 B 25,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,725 1,680 1,700 -15 16,948,900 28,768,965,500 3,672 2,073.171 1,700 T/J 124,100 1,695 B 29,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,270 1,240 1,245 -5 4,475,200 5,592,381,000 1,063 977.751 1,245 T/J 237,600 1,240 B 139,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,410 1,340 1,390 20 88,847,800 122,853,903,500 8,410 126.364 1,395 J 296,000 1,390 T/B 269,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,860 3,880 3,820 3,870 10 6,727,900 25,853,545,000 1,799 3,084.378 3,870 T/J 452,300 3,860 B 12,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 870 825 850 15 109,181,300 92,828,353,500 9,289 560.427 850 T/J 1,483,600 845 B 2,834,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,865 1,890 1,850 1,860 -5 20,337,600 38,013,403,000 4,329 242.609 1,860 T/J 1,122,300 1,855 B 254,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 250 242 242 -4 8,328,400 2,043,931,600 549 142.353 244 J 111,600 240 B 2,187,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,825 1,855 1,825 1,830 5 11,296,500 20,706,672,000 560 305.000 1,830 T/J 62,500 1,825 B 120,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 990 970 970 -20 1,455,800 1,424,938,000 367 7.162 980 J 150,700 970 T/B 383,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,375 1,420 1,380 1,415 40 13,891,100 19,479,370,000 1,927 277.177 1,415 T/J 335,300 1,410 B 1,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,190 3,970 4,030 -70 30,041,700 123,576,929,000 4,549 413.333 4,040 J 39,600 4,030 T/B 27,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,115 1,080 1,115 0 16,883,500 18,545,908,500 2,220 249.642 1,115 T/J 512,400 1,110 B 121,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 328 334 316 318 -10 58,570,300 19,005,932,200 2,941 151.429 320 J 11,000 318 T/B 3,427,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 334 324 326 2 26,381,200 8,677,078,800 1,380 441.352 328 J 1,607,800 326 T/B 716,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,635 1,650 1,600 1,605 -30 16,725,200 27,101,622,500 4,732 160.500 1,610 J 165,700 1,605 T/B 1,890,100 17 EXCL XL Axiata Tbk. --S7BXO1 3,500 3,580 3,500 3,520 20 11,876,400 41,969,426,000 4,184 178.643 3,530 J 2,900 3,520 T/B 331,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 580 595 580 590 10 9,746,800 5,718,683,500 2,256 79.312 595 J 793,900 590 T/B 40,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 975 950 960 -10 32,045,300 30,829,628,500 831 309.677 965 J 329,900 960 T/B 100 20 HRUM Harum Energy Tbk. --M2K--1 1,380 1,390 1,360 1,375 -5 1,549,800 2,131,397,000 325 26.442 1,380 J 100 1,375 T/B 38,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,640 3,690 3,580 3,610 -30 6,994,200 25,439,357,000 2,135 1,473.469 3,610 T/J 356,900 3,600 B 237,600 22 INDY Indika Energy Tbk. --S2XXO1 1,330 1,370 1,285 1,370 40 18,726,700 24,981,988,500 3,180 46.441 1,375 J 226,000 1,370 T/B 75,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,900 8,300 7,825 8,075 175 17,858,100 144,753,810,000 7,796 416.093 8,075 T/J 30,500 8,050 B 39,400 24 ISAT Indosat Tbk. --S7K--1 3,250 3,410 3,230 3,400 150 24,480,000 82,216,499,000 7,483 242.857 3,400 T/J 1,714,700 3,390 B 82,200 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,750 13,150 12,675 12,700 -50 1,423,700 18,332,430,000 2,756 90.714 12,750 J 34,800 12,700 T/B 15,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,750 1,790 1,745 1,750 0 19,555,000 34,514,168,500 4,533 478.403 1,750 T/J 23,500 1,745 B 220,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,475 5,525 5,300 5,325 -150 4,737,800 25,609,270,000 2,176 314.011 5,325 T/J 65,000 5,300 B 488,900 28 LPKR Lippo Karawaci Tbk. --U6K--1 230 232 226 230 0 107,215,200 24,706,547,200 2,338 74.271 230 T/J 5,337,100 228 B 10,514,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,530 3,700 3,510 3,700 170 11,378,600 41,275,555,000 3,502 83.841 3,700 T/J 915,700 3,690 B 87,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,395 1,355 1,375 -15 13,606,500 18,712,067,000 2,833 354.839 1,380 J 30,300 1,375 T/B 2,316,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 895 1,100 675 860 -35 5,015,600 4,669,851,000 1,803 300.699 860 T/J 4,200 810 B 100 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,175 1,200 1,170 1,195 20 10,781,700 12,822,070,500 2,087 678.977 1,195 T/J 533,100 1,190 B 11,300 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,095 1,060 1,075 -15 5,869,700 6,329,982,000 1,343 1,725.106 1,085 J 300 1,075 T/B 81,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,210 3,310 3,210 3,310 100 4,709,600 15,317,029,000 423 238.989 3,320 J 22,500 3,310 T/B 13,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 665 645 645 -10 9,297,200 6,045,239,500 932 1,136.023 650 J 771,700 645 T/B 1,165,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,465 1,350 1,460 115 77,708,300 110,876,399,500 36,186 162.222 1,465 J 1,264,600 1,460 T/B 22,600 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,990 2,010 1,965 1,980 -10 40,168,200 79,666,741,000 6,459 660.000 1,985 J 141,100 1,980 T/B 1,639,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,315 1,330 1,305 1,325 10 2,094,700 2,762,144,000 257 2,206.127 1,325 T/J 69,700 1,315 B 11,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 68 68 50 55 -13 65,398,100 3,609,445,800 3,955 36.667 55 T/J 337,100 54 B 486,400 40 PTBA Bukit Asam Tbk. --S2BXO1 2,430 2,520 2,370 2,460 30 71,502,800 175,799,324,000 9,372 2,139.130 2,470 J 517,400 2,460 T/B 50,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,675 1,690 1,630 1,635 -40 27,375,200 45,363,553,000 2,888 307.331 1,640 J 111,000 1,635 T/B 33,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 610 610 590 595 -15 47,140,600 28,143,377,500 2,987 2,293.843 595 T/J 37,400 590 B 7,911,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,190 1,165 1,180 -5 8,960,200 10,569,540,000 2,131 737.500 1,185 J 40,000 1,180 T/B 5,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,185 1,290 1,200 1,270 85 28,169,300 35,221,677,000 3,443 574.523 1,270 T/J 254,700 1,265 B 151,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,160 1,135 1,150 10 6,090,600 6,996,019,500 1,664 1,889.583 1,150 T/J 227,600 1,145 B 54,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 284 284 280 282 -2 15,018,100 4,236,390,400 966 117.500 282 T/J 57,700 280 B 9,209,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 755 745 745 0 20,498,200 15,341,023,500 929 305.641 750 J 705,300 745 T/B 53,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,825 5,500 5,775 125 5,726,800 32,793,597,500 1,526 285.185 5,800 J 41,600 5,775 T/B 173,500 49 TINS Timah Tbk. --S2K--1 845 850 830 830 -15 19,694,900 16,489,532,000 2,398 424.125 835 J 862,200 830 T/B 483,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,200 11,550 11,025 11,500 300 2,638,200 30,129,430,000 3,241 711.025 11,500 T/J 4,100 11,475 B 3,200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 630 660 630 655 25 43,023,500 27,861,487,500 3,218 3,120.088 655 T/J 1,837,100 650 B 2,029,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,070 2,100 2,010 2,010 -60 19,522,100 39,911,500,000 3,380 516.639 2,020 J 7,700 2,010 T/B 867,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 760 790 735 740 -20 9,394,700 7,190,360,000 597 284.615 745 J 38,000 740 T/B 370,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 324 318 320 0 13,450,800 4,321,496,200 1,263 65.306 322 J 1,245,900 320 T/B 391,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,535 1,555 1,505 1,510 -25 14,599,100 22,296,197,000 2,949 407.557 1,515 J 163,800 1,510 T/B 6,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 462 464 454 454 -8 11,710,300 5,361,826,600 1,534 76.949 456 J 272,400 454 T/B 982,800 Total 1,298,038,600 1,840,430,370,300 193,913 26,142,500 53,142,400 Jakarta, 06 November 2019 Trading Division