List of Securities Quotation: IDX SMC Liquid Date: Monday, 18 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 12,200 12,450 11,975 12,425 225 499,500 6,112,637,500 663 1,009.376 12,425 T/J 50,400 12,400 B 2,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,695 1,700 1,635 1,700 5 37,810,900 63,037,503,000 7,686 2,073.171 1,700 T/J 12,174,500 1,695 B 8,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,230 1,210 1,210 0 4,462,200 5,438,569,000 1,770 950.264 1,215 J 93,100 1,210 T/B 627,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,340 1,360 1,315 1,330 -10 21,106,400 28,228,135,000 3,511 120.909 1,335 J 119,200 1,330 T/B 797,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,680 3,700 3,560 3,640 -40 17,462,100 63,225,580,000 4,468 2,901.069 3,640 T/J 35,700 3,630 B 99,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 825 830 815 820 -5 24,328,500 19,977,299,500 2,838 540.647 825 J 1,518,000 820 T/B 692,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,980 1,905 1,955 35 41,363,300 80,732,905,500 6,852 255.000 1,960 J 262,600 1,955 T/B 174,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 234 222 222 -6 12,584,200 2,842,386,800 920 130.588 224 J 1,120,600 222 T/B 1,019,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,595 1,610 1,580 1,605 10 1,057,700 1,682,514,000 650 267.500 1,605 T/J 80,900 1,590 B 7,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 960 945 945 -10 490,100 464,495,500 238 6.977 950 J 105,500 945 T/B 6,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,385 1,350 1,370 20 8,402,000 11,511,136,000 1,919 268.362 1,375 J 300 1,370 T/B 22,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,870 3,910 3,730 3,800 -70 6,373,100 24,489,361,000 2,946 389.744 3,810 J 29,100 3,800 T/B 10,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,105 1,070 1,105 40 19,383,900 21,240,520,000 3,495 247.403 1,110 J 1,090,500 1,105 T/B 73,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 334 338 328 328 -6 10,912,300 3,612,809,200 1,165 156.190 330 J 20,000 328 T/B 1,494,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 310 312 300 302 -8 20,161,200 6,127,966,000 933 408.860 304 J 14,600 302 T/B 1,044,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,580 1,605 1,560 1,580 0 6,424,500 10,123,609,500 3,044 158.000 1,580 T/J 427,400 1,575 B 137,900 17 EXCL XL Axiata Tbk. --S7BXO1 3,480 3,540 3,400 3,480 0 19,152,500 66,849,990,000 5,183 176.613 3,490 J 300 3,480 T/B 171,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 585 590 570 570 -15 3,692,300 2,131,081,500 938 76.623 575 J 155,100 570 T/B 400,700 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 945 935 940 -5 21,024,900 19,737,722,500 377 303.226 940 T/J 160,000 935 B 53,500 20 HRUM Harum Energy Tbk. --M2K--1 1,365 1,370 1,350 1,360 -5 207,200 281,116,500 74 26.154 1,365 J 14,200 1,360 T/B 114,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,370 3,270 3,290 -70 6,741,400 22,317,975,000 1,964 1,342.857 3,300 J 1,500 3,290 T/B 50,600 22 INDY Indika Energy Tbk. --S2XXO1 1,285 1,305 1,280 1,295 10 11,660,900 15,051,121,000 1,112 43.898 1,295 T/J 91,200 1,285 B 55,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,000 8,050 7,775 7,975 -25 3,003,900 23,861,967,500 2,793 410.941 7,975 T/J 1,161,600 7,950 B 131,000 24 ISAT Indosat Tbk. --S7K--1 3,120 3,210 3,060 3,140 20 5,458,600 17,111,268,000 3,634 224.286 3,150 J 62,400 3,140 T/B 167,800 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,375 12,500 12,175 12,200 -175 932,700 11,408,405,000 2,457 87.143 12,225 J 500 12,200 T/B 7,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,675 1,690 1,620 1,620 -55 8,128,700 13,318,922,500 2,782 442.865 1,620 T/J 2,430,800 1,615 B 82,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,100 5,025 5,075 0 2,051,800 10,409,487,500 1,862 299.268 5,100 J 79,600 5,075 T/B 108,100 28 LPKR Lippo Karawaci Tbk. --U6K--1 256 258 252 254 -2 78,332,800 20,021,223,200 1,533 82.021 254 T/J 761,400 252 B 443,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,560 3,440 3,520 20 3,537,500 12,313,462,000 2,013 79.763 3,530 J 87,300 3,520 T/B 8,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,315 1,275 1,285 -15 5,756,900 7,444,819,000 1,425 331.613 1,295 J 108,000 1,285 T/B 1,002,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 492 0 0 492 0 0 0 0 172.028 0 J 0 0 B 0 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,080 1,050 1,050 -15 1,244,200 1,317,550,500 353 596.591 1,050 T/J 100,500 1,045 B 51,500 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,075 1,055 1,055 -10 7,055,400 7,471,262,000 2,979 1,693.011 1,055 T/J 1,045,600 1,050 B 208,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,130 3,140 3,110 3,120 -10 551,000 1,721,794,000 73 225.271 3,120 T/J 7,700 3,110 B 2,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 670 645 665 25 24,267,700 16,009,022,500 2,635 1,171.249 670 J 1,697,700 665 T/B 1,262,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,425 1,390 1,410 0 10,924,300 15,336,587,500 20,778 156.667 1,410 T/J 1,895,500 1,405 B 206,000 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,000 2,020 1,975 1,985 -15 12,670,700 25,196,681,000 2,938 661.667 1,990 J 113,300 1,985 T/B 188,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,285 1,285 1,185 1,205 -80 5,217,000 6,420,037,000 729 2,006.327 1,215 J 40,000 1,205 T/B 242,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 60 63 55 60 0 5,872,400 357,942,300 476 40.000 61 J 310,600 60 T/B 46,900 40 PTBA Bukit Asam Tbk. --S2BXO1 2,510 2,560 2,490 2,510 0 24,614,400 62,050,861,000 4,372 2,182.609 2,510 T/J 1,166,000 2,500 B 423,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,610 1,565 1,600 20 20,493,600 32,752,945,000 3,177 300.752 1,605 J 560,900 1,600 T/B 31,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 590 580 590 5 16,614,600 9,745,768,500 2,118 2,274.567 595 J 3,363,800 590 T/B 538,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,110 1,125 1,080 1,115 5 2,402,900 2,658,137,500 1,890 696.875 1,115 T/J 300 1,110 B 118,100 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,290 1,300 1,250 1,295 5 47,996,500 61,926,656,500 3,590 585.832 1,295 T/J 28,000 1,290 B 300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,105 1,125 1,105 1,115 10 4,846,000 5,396,964,000 1,402 1,832.074 1,115 T/J 278,000 1,110 B 1,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 276 270 270 -6 24,397,700 6,621,014,800 1,748 112.500 272 J 816,800 270 T/B 129,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 675 675 -10 23,460,200 16,094,381,500 1,447 276.923 680 J 40,400 675 T/B 725,500 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,135 1,140 1,085 1,095 -40 43,650,100 48,434,771,500 3,631 270.370 1,100 J 11,000 1,090 B 195,400 49 TINS Timah Tbk. --S2K--1 790 800 785 790 0 7,899,100 6,261,984,000 1,527 403.685 795 J 10,100 790 T/B 385,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,075 12,075 11,825 11,900 -175 447,900 5,329,085,000 1,150 735.756 11,900 T/J 235,000 11,825 B 2,900 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 670 675 655 665 -5 31,831,900 21,235,493,500 5,979 3,167.723 665 T/J 3,914,500 655 B 26,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,050 1,965 1,995 -15 15,643,700 31,373,483,500 4,223 512.784 2,000 J 20,100 1,995 T/B 101,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 690 700 680 685 -5 5,842,000 4,049,049,000 297 263.462 690 J 45,000 685 T/B 30,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 324 330 320 320 -4 11,810,000 3,820,681,600 1,359 65.306 322 J 289,300 320 T/B 2,532,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,465 1,490 1,460 1,465 0 15,365,700 22,607,756,000 2,698 395.412 1,470 J 8,900 1,465 T/B 278,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 418 426 416 426 8 11,381,500 4,800,257,000 1,551 72.203 426 T/J 713,000 424 B 238,500 Total 779,004,500 1,010,096,155,400 144,365 38,968,300 16,982,700 Jakarta, 18 November 2019 Trading Division