List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 19 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 12,425 12,625 12,225 12,600 175 612,200 7,636,987,500 674 1,023.592 12,600 T/J 5,500 12,575 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,700 1,630 1,640 -60 33,278,800 54,997,034,000 6,522 2,000.000 1,645 J 8,100 1,640 T/B 53,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,230 1,205 1,215 5 3,935,800 4,796,109,500 952 954.191 1,220 J 31,300 1,215 T/B 470,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,350 1,290 1,320 -10 41,076,600 54,057,603,000 4,206 120.000 1,320 T/J 2,081,100 1,315 B 4,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,640 3,720 3,600 3,680 40 17,524,600 64,479,741,000 3,262 2,932.949 3,680 T/J 467,300 3,670 B 57,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 820 835 815 835 15 35,948,500 29,783,594,500 3,725 550.537 835 T/J 599,300 830 B 1,563,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,955 2,090 1,940 2,070 115 78,341,200 159,242,936,000 9,881 270.000 2,080 J 2,285,100 2,070 T/B 106,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 222 228 210 214 -8 23,262,400 5,003,378,600 1,410 125.882 216 J 559,800 214 T/B 106,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,635 1,595 1,605 0 2,255,100 3,633,679,000 681 267.500 1,605 T/J 258,300 1,600 B 74,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 960 940 955 10 2,521,900 2,404,216,000 199 7.051 960 J 175,900 955 T/B 652,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,390 1,355 1,390 20 5,875,900 8,099,427,000 1,704 272.279 1,390 T/J 152,100 1,385 B 700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,800 3,860 3,740 3,810 10 5,695,400 21,610,628,000 2,354 390.769 3,820 J 59,900 3,810 T/B 25,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,105 1,110 1,080 1,080 -25 7,929,100 8,641,785,500 2,330 241.806 1,085 J 5,100 1,080 T/B 300,200 14 DMAS Puradelta Lestari Tbk. --M6K--1 328 332 324 324 -4 11,076,700 3,634,824,400 1,014 154.286 326 J 152,400 324 T/B 1,575,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 302 306 282 286 -16 28,386,100 8,268,555,600 1,708 387.198 288 J 61,000 286 T/B 430,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,580 1,595 1,560 1,565 -15 9,549,400 15,019,136,500 2,643 156.500 1,570 J 86,100 1,565 T/B 248,100 17 EXCL XL Axiata Tbk. --S7BXO1 3,480 3,550 3,490 3,530 50 20,500,100 72,466,431,000 4,633 179.150 3,530 T/J 7,900 3,520 B 102,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 570 585 550 555 -15 18,692,900 10,456,806,000 2,011 74.607 560 J 67,500 555 T/B 249,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 945 910 925 -15 27,274,500 25,254,375,000 654 298.387 925 T/J 294,500 920 B 200 20 HRUM Harum Energy Tbk. --M2K--1 1,360 1,360 1,345 1,360 0 642,200 871,736,000 139 26.154 1,365 J 11,800 1,360 T/B 169,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,330 3,250 3,300 10 7,744,600 25,507,229,000 2,015 1,346.939 3,300 T/J 353,200 3,290 B 141,200 22 INDY Indika Energy Tbk. --S2XXO1 1,295 1,305 1,255 1,260 -35 9,863,700 12,593,824,000 1,494 42.712 1,265 J 46,100 1,260 T/B 213,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,200 7,825 7,925 -50 5,521,700 44,217,847,500 3,608 408.364 7,925 T/J 66,200 7,900 B 60,100 24 ISAT Indosat Tbk. --S7K--1 3,140 3,230 3,050 3,180 40 4,299,100 13,633,046,000 2,708 227.143 3,190 J 115,500 3,180 T/B 101,300 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,200 12,225 12,050 12,050 -150 1,277,900 15,460,450,000 2,238 86.071 12,100 J 2,200 12,050 T/B 108,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,620 1,690 1,590 1,690 70 14,296,400 23,779,957,000 2,935 462.001 1,690 T/J 4,866,400 1,685 B 229,200 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,225 5,100 5,200 125 5,288,400 27,343,090,000 2,660 306.640 5,225 J 239,000 5,200 T/B 17,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 254 258 252 256 2 69,674,600 17,850,040,000 1,608 82.667 258 J 9,780,500 256 T/B 2,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,520 3,580 3,510 3,560 40 2,701,600 9,581,409,000 1,196 80.669 3,570 J 48,300 3,560 T/B 1,000,600 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,285 1,325 1,260 1,310 25 8,651,500 11,216,152,500 1,954 338.065 1,310 T/J 3,500 1,305 B 83,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 492 550 440 505 13 695,700 337,138,400 478 176.573 505 T/J 55,000 498 B 5,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,075 1,040 1,060 10 1,749,600 1,847,799,500 665 602.273 1,065 J 107,600 1,060 T/B 245,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,045 1,055 0 10,276,900 10,822,895,500 2,985 1,693.011 1,055 T/J 548,200 1,050 B 60,700 34 MCAS M Cash Integrasi Tbk. --S9---2 3,120 3,160 3,110 3,160 40 1,237,300 3,876,439,000 109 228.159 3,160 T/J 33,900 3,150 B 10,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 665 650 655 -10 11,257,600 7,374,288,000 1,296 1,153.636 655 T/J 400 650 B 1,102,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,465 1,400 1,420 10 51,052,400 73,253,274,000 62,865 157.778 1,420 T/J 1,526,300 1,415 B 289,600 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,985 2,020 1,980 2,010 25 18,867,900 37,865,431,500 3,611 670.000 2,020 J 1,425,600 2,010 T/B 2,822,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,235 1,195 1,230 25 4,352,000 5,255,825,500 431 2,047.952 1,235 J 1,100 1,225 B 14,300 39 POSA Bliss Properti Indonesia Tbk. --U6---2 60 61 55 56 -4 7,472,300 424,174,000 646 37.333 56 T/J 154,000 55 B 285,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,510 2,550 2,460 2,480 -30 21,764,300 54,459,343,000 3,615 2,156.522 2,490 J 210,800 2,480 T/B 130,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,605 1,580 1,590 -10 11,782,700 18,803,726,000 2,880 298.872 1,595 J 203,600 1,590 T/B 107,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 590 595 580 595 5 12,428,700 7,307,020,000 1,543 2,293.843 595 T/J 4,258,700 590 B 1,002,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,115 1,115 1,090 1,100 -15 2,116,700 2,334,468,000 1,133 687.500 1,105 J 50,500 1,100 T/B 513,600 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,295 1,340 1,295 1,310 15 20,848,300 27,419,953,500 4,375 592.618 1,315 J 36,000 1,310 T/B 13,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,115 1,120 1,100 1,115 0 4,218,700 4,685,974,500 1,017 1,832.074 1,115 T/J 136,500 1,110 B 5,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 270 272 262 262 -8 40,707,800 10,805,783,000 2,454 109.167 264 J 1,489,900 262 T/B 1,436,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 690 665 690 15 20,195,900 13,705,977,500 1,157 283.077 690 T/J 190,500 670 B 100 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,095 1,110 1,055 1,085 -10 43,745,300 47,693,338,500 3,499 267.901 1,090 J 3,400 1,085 T/B 259,100 49 TINS Timah Tbk. --S2K--1 790 805 785 800 10 9,422,400 7,505,971,500 1,590 408.795 805 J 2,116,100 800 T/B 1,820,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,900 12,200 11,825 12,200 300 1,038,500 12,533,770,000 2,125 754.305 12,200 T/J 3,200 12,175 B 5,400 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 665 670 655 660 -5 35,270,000 23,378,092,500 6,834 3,143.905 660 T/J 436,800 655 B 126,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,995 2,020 1,985 2,000 5 8,199,800 16,407,451,000 2,100 514.069 2,010 J 350,300 2,000 T/B 351,300 53 WOOD Integra Indocabinet Tbk. --S5K--1 685 700 680 685 0 6,267,700 4,316,924,000 272 263.462 685 T/J 231,200 680 B 542,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 324 320 322 2 8,699,200 2,796,559,600 990 65.714 322 T/J 635,700 320 B 2,087,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,465 1,475 1,445 1,450 -15 19,092,600 27,745,136,000 3,703 391.363 1,455 J 1,368,800 1,450 T/B 481,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 426 426 420 420 -6 3,117,900 1,315,564,600 928 71.186 422 J 255,800 420 T/B 3,167,200 Total 879,577,100 1,185,814,347,700 186,419 38,720,800 25,034,600 Jakarta, 19 November 2019 Trading Division