List of Securities Quotation: IDX SMC Liquid Date: Thursday, 14 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 12,425 11,975 12,250 -150 1,884,700 22,982,577,500 1,024 995.159 12,250 T/J 344,700 12,225 B 600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,725 1,685 1,700 -15 27,529,100 46,856,356,000 7,119 2,073.171 1,700 T/J 4,379,800 1,690 B 88,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,195 1,205 1,185 1,190 -5 3,215,400 3,836,669,500 1,189 934.557 1,195 J 198,400 1,190 T/B 50,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,360 1,275 1,300 -35 95,825,800 124,452,734,000 7,125 118.182 1,300 T/J 2,800 1,295 B 1,208,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,750 3,760 3,680 3,700 -50 5,219,300 19,373,121,000 1,791 2,948.889 3,700 T/J 600 3,690 B 76,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 820 830 800 815 -5 49,980,300 40,626,380,000 3,978 537.351 815 T/J 262,600 810 B 4,361,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,850 1,820 1,835 -5 6,278,400 11,492,992,000 1,650 239.348 1,835 T/J 24,100 1,830 B 298,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 236 244 228 230 -6 22,600,800 5,330,384,600 1,237 135.294 232 J 57,200 230 T/B 644,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,595 1,595 1,550 1,565 -30 454,600 711,936,500 289 260.833 1,570 J 28,800 1,565 T/B 9,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 950 935 945 -5 2,887,000 2,712,488,000 439 6.977 945 T/J 200 940 B 104,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,400 1,360 1,380 -5 6,119,700 8,410,095,500 2,032 270.321 1,380 T/J 527,000 1,370 B 100,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,000 4,050 3,860 3,880 -120 6,594,300 25,713,799,000 3,149 397.949 3,890 J 200 3,880 T/B 175,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,035 1,065 1,015 1,025 -10 13,875,800 14,340,756,000 2,324 229.492 1,025 T/J 732,100 1,020 B 1,238,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 340 356 324 326 -14 82,642,900 27,552,651,800 3,792 155.238 328 J 510,000 326 T/B 997,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 316 318 310 312 -4 8,965,000 2,796,581,600 451 422.398 314 J 32,700 312 T/B 223,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,605 1,620 1,565 1,595 -10 13,541,600 21,434,819,500 3,324 159.500 1,595 T/J 520,000 1,590 B 17,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,440 3,530 3,440 3,480 40 22,803,200 79,526,672,000 5,823 176.613 3,480 T/J 475,600 3,470 B 48,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 575 585 555 555 -20 15,844,200 8,901,112,500 1,881 74.607 555 T/J 297,700 550 B 1,536,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 950 930 935 -10 27,730,400 26,144,947,000 686 301.613 935 T/J 137,400 930 B 524,100 20 HRUM Harum Energy Tbk. --M2K--1 1,365 1,365 1,330 1,365 0 209,200 282,306,000 85 26.250 1,370 J 2,800 1,365 T/B 26,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,440 3,460 3,340 3,360 -80 10,056,400 33,918,488,000 2,238 1,371.429 3,370 J 26,300 3,360 T/B 113,700 22 INDY Indika Energy Tbk. --S2XXO1 1,300 1,305 1,245 1,250 -50 13,505,900 17,038,132,500 1,584 42.373 1,250 T/J 22,000 1,245 B 261,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,300 8,275 7,900 7,925 -375 7,209,500 57,833,272,500 4,471 408.364 7,950 J 52,200 7,925 T/B 1,700 24 ISAT Indosat Tbk. --S7K--1 3,310 3,380 3,250 3,310 0 4,802,700 15,899,012,000 3,081 236.429 3,320 J 200 3,310 T/B 30,800 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,500 12,675 12,250 12,350 -150 1,623,300 19,997,597,500 3,399 88.214 12,375 J 8,300 12,350 T/B 4,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,670 1,690 1,620 1,650 -20 11,798,100 19,358,098,000 2,970 451.066 1,655 J 80,400 1,650 T/B 22,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 4,900 4,900 -150 6,158,200 30,388,892,000 3,481 288.949 4,920 J 300 4,900 T/B 164,400 28 LPKR Lippo Karawaci Tbk. --U6K--1 254 256 250 254 0 81,951,000 20,788,294,400 1,497 82.021 254 T/J 1,751,900 252 B 1,047,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,680 3,680 3,570 3,600 -80 2,734,900 9,885,206,000 1,655 81.575 3,610 J 50,900 3,600 T/B 24,600 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,325 1,275 1,315 0 17,954,100 23,299,251,500 1,840 339.355 1,320 J 214,800 1,315 T/B 5,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 575 615 535 540 -35 1,271,300 743,242,000 861 188.811 540 T/J 11,000 535 B 17,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,100 1,035 1,065 -25 3,322,400 3,541,679,500 758 605.114 1,070 J 4,000 1,065 T/B 25,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,090 1,040 1,040 -50 5,377,900 5,676,709,500 1,454 1,668.940 1,050 J 400 1,040 T/B 1,948,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,140 3,190 3,140 3,160 20 1,421,100 4,489,702,000 192 228.159 3,160 T/J 16,200 3,150 B 5,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 650 635 640 0 8,562,700 5,490,271,500 826 1,127.217 645 J 525,000 640 T/B 299,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,440 1,465 1,365 1,405 -35 33,465,400 47,066,660,500 11,911 156.111 1,405 T/J 1,482,400 1,400 B 235,900 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,995 2,000 1,950 1,965 -30 28,756,900 56,558,495,500 4,562 655.000 1,965 T/J 61,400 1,960 B 1,042,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,295 1,265 1,290 0 1,216,400 1,557,145,000 339 2,147.852 1,290 T/J 57,300 1,275 B 19,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 64 77 64 71 7 124,417,400 8,813,574,800 5,260 47.333 72 J 1,291,000 71 T/B 1,050,500 40 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,560 2,400 2,460 -90 49,560,800 121,968,277,000 6,640 2,139.130 2,460 T/J 119,400 2,450 B 72,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,560 1,580 1,550 1,570 10 10,057,900 15,740,902,500 2,119 295.113 1,570 T/J 290,600 1,565 B 100,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 565 565 -15 45,413,600 26,120,073,000 2,586 2,178.187 570 J 73,600 565 T/B 4,231,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,160 1,050 1,120 -30 11,548,700 12,724,824,000 2,956 700.000 1,120 T/J 78,500 1,115 B 78,300 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,310 1,335 1,255 1,320 10 39,691,000 51,719,252,500 9,118 597.142 1,320 T/J 150,400 1,315 B 1,955,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,115 1,135 1,085 1,090 -25 5,316,000 5,823,466,500 822 1,790.996 1,090 T/J 744,000 1,085 B 324,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 278 272 272 -4 7,406,200 2,027,667,000 636 113.333 274 J 639,900 272 T/B 5,088,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 715 685 690 -20 23,249,300 16,247,645,000 1,497 283.077 690 T/J 211,000 685 B 403,000 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,095 1,155 1,040 1,140 45 41,861,600 45,686,538,000 4,362 281.481 1,145 J 250,400 1,140 T/B 485,200 49 TINS Timah Tbk. --S2K--1 800 805 780 785 -15 14,260,200 11,197,204,500 2,241 401.130 790 J 975,700 785 T/B 1,109,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,325 12,325 11,425 11,750 -575 1,094,200 12,771,465,000 1,744 726.482 11,750 T/J 43,300 11,525 B 22,400 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 665 650 660 0 21,038,000 13,856,947,500 3,777 3,143.905 660 T/J 1,135,400 650 B 1,159,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,960 1,920 1,935 10 9,479,500 18,370,186,500 2,307 497.362 1,940 J 10,500 1,935 T/B 141,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 695 700 680 690 -5 4,221,200 2,926,522,500 253 265.385 695 J 177,500 690 T/B 719,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 320 314 316 -2 7,920,200 2,505,711,400 725 64.490 316 T/J 57,700 314 B 2,878,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,490 1,455 1,460 -15 9,573,400 14,054,814,000 1,690 394.062 1,465 J 60,000 1,460 T/B 166,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 414 420 410 416 2 8,642,700 3,573,546,400 1,142 70.508 416 T/J 1,408,100 414 B 18,543,500 Total 1,090,141,800 1,253,138,148,000 146,382 20,616,700 55,530,500 Jakarta, 14 November 2019 Trading Division