List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 12 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 12,775 12,900 12,500 12,825 50 1,311,800 16,779,172,500 670 1,041.871 12,875 J 5,100 12,825 T/B 2,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,755 1,700 1,750 0 28,129,000 48,746,041,500 6,149 2,134.146 1,750 T/J 312,800 1,745 B 300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,195 1,215 1,190 1,200 5 4,961,700 5,948,732,500 1,487 942.411 1,200 T/J 313,100 1,195 B 145,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,440 1,400 1,425 10 47,287,000 67,328,844,000 4,661 129.545 1,425 T/J 2,039,900 1,420 B 64,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,740 3,840 3,730 3,800 60 4,559,000 17,203,083,000 1,770 3,028.588 3,800 T/J 137,600 3,790 B 36,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 830 825 800 820 -10 66,391,100 53,934,660,500 7,324 540.647 825 J 1,367,400 820 T/B 674,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,865 1,880 1,845 1,875 10 12,184,200 22,701,796,500 3,396 244.565 1,875 T/J 386,000 1,870 B 51,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 234 224 230 0 11,278,400 2,565,406,600 1,467 135.294 230 T/J 410,100 228 B 107,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,560 1,610 1,560 1,600 40 1,422,100 2,255,232,000 965 266.667 1,600 T/J 21,800 1,595 B 2,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 960 935 960 0 1,304,300 1,239,378,500 371 7.088 965 J 58,900 960 T/B 11,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,380 1,395 1,365 1,395 15 3,994,300 5,514,618,500 1,733 273.259 1,395 T/J 120,500 1,385 B 341,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,870 3,920 3,870 3,900 30 3,215,100 12,498,785,000 2,017 400.000 3,910 J 356,800 3,900 T/B 41,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,085 1,055 1,070 5 7,043,700 7,533,321,000 1,847 239.567 1,075 J 21,000 1,070 T/B 12,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 326 336 318 336 10 73,672,400 24,171,060,400 2,345 160.000 336 T/J 331,000 334 B 92,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 316 322 316 320 4 7,878,300 2,519,742,400 742 433.229 322 J 739,800 320 T/B 393,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,605 1,635 1,605 1,615 10 17,764,600 28,764,526,000 4,287 161.500 1,620 J 242,300 1,615 T/B 28,000 17 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,480 3,320 3,460 160 25,200,300 85,697,750,000 7,005 175.598 3,470 J 41,200 3,460 T/B 38,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 565 580 545 560 -5 10,200,000 5,709,783,500 1,421 75.279 560 T/J 154,500 555 B 291,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 950 925 935 -5 28,992,700 27,040,001,500 526 301.613 940 J 451,900 935 T/B 177,600 20 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,360 1,365 -10 204,400 279,965,000 94 26.250 1,370 J 31,800 1,365 T/B 20,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,440 3,440 3,340 3,400 -40 14,456,500 48,881,227,000 2,685 1,387.755 3,410 J 77,500 3,400 T/B 7,800 22 INDY Indika Energy Tbk. --S2XXO1 1,340 1,365 1,310 1,325 -15 14,544,300 19,482,333,000 2,017 44.915 1,325 T/J 52,800 1,320 B 153,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,050 8,400 8,100 8,375 325 14,364,700 119,613,295,000 7,315 431.552 8,375 T/J 165,800 8,350 B 40,700 24 ISAT Indosat Tbk. --S7K--1 3,410 3,480 3,400 3,430 20 4,886,900 16,804,026,000 3,573 245.000 3,430 T/J 84,900 3,420 B 37,800 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 13,100 13,100 12,800 12,875 -225 1,234,800 15,976,562,500 2,446 91.964 12,900 J 26,400 12,875 T/B 9,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,720 1,750 1,710 1,725 5 8,832,400 15,232,248,500 2,790 471.569 1,725 T/J 1,301,600 1,720 B 111,200 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,150 4,920 4,990 -60 8,873,100 44,121,726,000 3,906 294.256 5,000 J 55,300 4,990 T/B 1,038,400 28 LPKR Lippo Karawaci Tbk. --U6K--1 248 254 246 252 4 104,937,600 26,249,397,000 2,708 81.375 254 J 3,775,700 252 T/B 1,954,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,680 3,560 3,660 60 5,213,900 18,992,906,000 2,860 82.935 3,660 T/J 115,800 3,650 B 11,300 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,400 1,420 1,345 1,360 -40 13,112,700 18,061,320,000 2,175 350.968 1,365 J 15,100 1,360 T/B 146,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 710 710 535 535 -175 8,317,400 5,639,992,000 332 187.063 535 T/J 47,000 0 B 0 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,130 1,090 1,125 35 2,175,100 2,426,482,500 526 639.205 1,125 T/J 153,700 1,120 B 6,100 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,070 1,040 1,060 15 4,809,200 5,119,352,500 3,049 1,701.035 1,065 J 250,200 1,060 T/B 112,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,170 3,180 3,150 3,170 0 203,800 645,715,000 70 228.881 3,180 J 12,700 3,170 T/B 38,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 645 630 640 0 8,100,600 5,162,700,500 1,021 1,127.217 645 J 293,900 640 T/B 1,420,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,440 1,455 1,390 1,430 -10 33,467,100 47,671,716,000 5,973 158.889 1,430 T/J 1,245,600 1,425 B 351,300 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,000 2,020 2,000 2,010 10 13,786,100 27,688,944,000 3,566 670.000 2,010 T/J 40,500 2,000 B 546,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,300 1,275 1,290 -10 293,400 378,036,000 100 2,147.852 1,290 T/J 39,400 1,285 B 59,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 51 51 50 50 -1 8,494,100 425,019,200 479 33.333 50 T/J 800 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,600 2,670 2,550 2,620 20 40,791,500 106,917,033,000 9,356 2,278.261 2,630 J 344,700 2,620 T/B 132,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,575 1,515 1,530 -15 25,641,100 39,462,350,500 3,606 287.594 1,535 J 67,100 1,530 T/B 4,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 585 565 585 15 38,000,600 21,976,465,500 3,126 2,255.291 585 T/J 3,374,000 580 B 1,434,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,145 1,175 1,120 1,150 5 4,297,500 4,951,472,500 1,964 718.750 1,160 J 25,500 1,150 T/B 1,063,600 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,275 1,350 1,250 1,330 55 46,263,600 61,094,634,500 6,573 601.666 1,335 J 417,200 1,330 T/B 131,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,170 1,185 1,160 1,160 -10 2,585,800 3,030,414,000 961 1,906.014 1,160 T/J 95,700 1,155 B 60,400 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 278 272 276 0 9,206,800 2,531,926,000 912 115.000 278 J 3,867,200 276 T/B 209,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 730 705 710 0 26,723,600 19,190,417,000 1,589 291.282 710 T/J 500 705 B 1,967,600 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 5,500 5,625 5,425 5,550 50 11,050,700 61,310,485,000 3,902 274.074 5,550 T/J 71,100 5,500 B 25,500 49 TINS Timah Tbk. --S2K--1 820 825 805 805 -15 10,204,300 8,270,196,000 1,790 411.350 810 J 66,100 805 T/B 2,024,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,000 12,325 12,025 12,325 325 1,381,900 16,894,997,500 2,272 762.033 12,325 T/J 9,300 12,275 B 8,600 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 650 660 650 660 10 35,027,000 22,919,018,500 6,773 3,143.905 660 T/J 3,057,800 655 B 188,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,920 1,885 1,900 10 17,393,200 33,063,037,000 3,128 488.365 1,905 J 9,300 1,900 T/B 464,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 715 715 675 695 -20 11,029,900 7,655,691,000 562 267.308 695 T/J 717,100 690 B 35,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 320 316 316 0 10,963,000 3,482,335,000 1,262 64.490 318 J 45,000 316 T/B 2,182,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,490 1,455 1,460 -15 18,276,600 26,844,432,500 3,032 394.062 1,465 J 956,500 1,460 T/B 23,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 422 424 412 416 -6 10,897,100 4,546,021,600 1,424 70.508 416 T/J 2,100 414 B 474,000 Total 946,832,300 1,321,145,826,700 150,100 28,424,400 19,009,800 Jakarta, 12 November 2019 Trading Division