List of Securities Quotation: IDX SMC Liquid Date: Monday, 25 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 13,125 13,400 13,050 13,200 75 1,015,900 13,437,792,500 1,176 1,072.335 13,200 T/J 1,000 13,175 B 8,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,690 1,750 1,685 1,750 60 53,392,100 92,239,657,500 8,988 2,134.146 1,750 T/J 2,243,100 1,745 B 55,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,170 1,195 1,170 1,170 0 3,644,800 4,304,736,000 967 918.851 1,175 J 500 1,170 T/B 1,276,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,335 1,305 1,310 -10 16,328,900 21,432,122,000 2,687 119.091 1,315 J 555,700 1,310 T/B 1,110,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,370 3,400 3,300 3,310 -60 16,906,900 56,430,632,000 2,229 2,638.060 3,320 J 492,800 3,310 T/B 9,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 805 815 5 19,463,000 15,835,558,500 2,842 537.351 815 T/J 3,371,300 810 B 1,961,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,110 2,050 2,080 -20 15,264,200 31,764,545,000 2,837 271.304 2,080 T/J 1,280,000 2,070 B 116,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 202 202 -8 9,654,100 1,969,213,000 678 118.824 204 J 153,900 202 T/B 3,204,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,580 1,580 1,550 1,555 -25 740,400 1,154,616,000 406 259.167 1,560 J 1,100 1,555 T/B 10,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 925 930 -10 1,586,800 1,479,409,000 378 6.867 935 J 103,100 930 T/B 101,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,360 1,360 1,315 1,320 -40 8,792,700 11,702,622,000 1,190 258.567 1,325 J 2,400 1,320 T/B 609,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,800 3,870 3,800 3,850 50 3,651,100 14,041,099,000 2,178 394.872 3,860 J 136,200 3,850 T/B 175,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,040 1,050 1,015 1,030 -10 12,596,900 12,955,095,500 2,346 230.611 1,035 J 49,200 1,030 T/B 25,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 306 314 290 306 0 61,621,700 18,717,853,800 2,185 145.714 308 J 78,700 306 T/B 1,793,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 274 304 276 300 26 56,929,700 16,640,342,800 3,514 406.152 302 J 70,700 300 T/B 616,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,495 1,525 1,495 1,525 30 16,091,500 24,402,016,500 3,221 152.500 1,525 T/J 541,300 1,520 B 147,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,540 3,590 3,510 3,550 10 36,810,500 130,950,531,000 5,252 180.165 3,550 T/J 2,046,900 3,540 B 2,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 545 555 535 535 -10 6,879,600 3,763,244,000 1,084 71.918 535 T/J 141,100 530 B 315,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 890 900 875 900 10 28,091,200 24,804,564,500 503 290.323 900 T/J 748,700 895 B 173,800 20 HRUM Harum Energy Tbk. --M2K--1 1,330 1,345 1,305 1,330 0 445,300 589,331,000 149 25.577 1,335 J 500 1,330 T/B 213,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,400 3,280 3,290 -10 5,825,000 19,346,742,000 1,497 1,342.857 3,300 J 187,600 3,290 T/B 86,800 22 INDY Indika Energy Tbk. --S2XXO1 1,250 1,270 1,240 1,260 10 10,971,000 13,748,914,500 1,532 42.712 1,260 T/J 815,200 1,255 B 20,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,250 7,400 7,250 7,375 125 3,364,900 24,706,392,500 1,842 380.023 7,400 J 125,100 7,375 T/B 101,100 24 ISAT Indosat Tbk. --S7K--1 3,050 3,150 3,050 3,120 70 5,012,600 15,573,075,000 2,717 222.857 3,120 T/J 96,700 3,110 B 9,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,525 11,775 11,500 11,525 0 1,519,000 17,583,462,500 2,912 82.321 11,575 J 900 11,525 T/B 20,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,655 1,625 1,630 -20 3,350,500 5,479,178,000 1,690 445.599 1,635 J 45,500 1,630 T/B 89,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,125 4,970 4,980 -120 4,432,800 22,122,027,500 2,757 293.666 4,980 T/J 38,400 4,970 B 67,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 252 256 246 248 -4 86,897,200 21,902,708,400 1,247 80.083 250 J 2,257,900 248 T/B 24,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,640 3,490 3,560 -40 7,822,600 27,791,952,000 1,994 80.669 3,560 T/J 236,400 3,540 B 20,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,415 1,380 1,395 20 23,550,600 32,998,835,000 2,974 360.000 1,395 T/J 220,400 1,390 B 149,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 480 510 10 230,800 113,620,400 128 178.322 510 T/J 33,500 505 B 4,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,045 1,065 1,045 1,055 10 905,000 955,497,000 364 599.432 1,060 J 80,300 1,055 T/B 14,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,045 1,010 1,040 5 6,822,900 7,032,352,000 2,531 1,668.940 1,040 T/J 33,700 1,025 B 20,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,090 3,080 2,970 3,000 -90 917,600 2,750,361,000 162 216.606 3,000 T/J 146,500 2,970 B 400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 660 640 650 5 12,931,600 8,419,288,000 771 1,144.830 655 J 494,400 650 T/B 138,800 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,390 1,405 1,350 1,355 -35 21,791,900 30,017,687,500 37,684 150.556 1,360 J 38,600 1,355 T/B 15,500 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,945 1,940 1,880 1,915 -30 26,110,700 50,005,493,000 3,630 638.333 1,920 J 84,000 1,915 T/B 568,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,210 1,200 1,200 0 307,000 369,715,000 78 1,998.002 1,205 J 279,200 1,200 T/B 9,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 52 53 50 51 -1 5,649,300 290,225,100 333 34.000 52 J 1,457,900 51 T/B 91,300 40 PTBA Bukit Asam Tbk. --S2BXO1 2,430 2,510 2,440 2,500 70 27,497,500 68,265,861,000 4,207 2,173.913 2,510 J 1,791,400 2,500 T/B 718,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,510 1,520 1,485 1,505 -5 6,662,000 10,015,107,500 1,895 282.895 1,505 T/J 85,700 1,500 B 230,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 575 575 560 560 -15 40,190,800 22,713,149,000 4,119 2,158.911 565 J 263,500 560 T/B 6,798,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,025 1,025 980 1,000 -25 5,887,800 5,891,468,500 1,830 625.000 1,015 J 46,900 1,000 T/B 63,700 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,220 1,235 1,180 1,210 -10 68,319,800 82,683,318,500 5,263 547.380 1,210 T/J 4,337,900 1,205 B 1,181,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,040 1,045 1,000 1,025 -15 12,914,000 13,181,603,000 2,014 1,684.193 1,025 T/J 577,400 1,020 B 30,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 250 244 246 0 9,918,500 2,450,240,200 963 102.500 248 J 720,000 246 T/B 618,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 730 710 710 -5 25,934,200 18,509,890,500 1,640 291.282 715 J 2,500 710 T/B 598,500 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,020 1,045 1,020 1,035 15 22,113,800 22,809,487,000 2,188 255.556 1,040 J 50,000 1,035 T/B 255,600 49 TINS Timah Tbk. --S2K--1 785 800 780 785 0 9,154,300 7,231,866,000 1,059 401.130 790 J 452,700 785 T/B 537,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,275 10,825 11,200 50 696,500 7,748,642,500 762 692.477 11,200 T/J 1,300 11,175 B 2,000 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 675 655 670 10 35,805,800 23,825,080,500 8,780 3,191.540 670 T/J 1,234,000 665 B 556,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 1,930 1,880 1,915 -15 10,903,300 20,831,744,500 3,916 492.221 1,920 J 9,900 1,915 T/B 307,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 685 690 680 690 5 9,972,900 6,848,808,000 369 265.385 690 T/J 595,300 685 B 546,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 314 316 310 310 -4 9,072,800 2,833,425,000 1,399 63.265 312 J 349,700 310 T/B 3,478,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,375 1,380 1,335 1,370 -5 17,943,500 24,424,455,000 3,147 369.771 1,375 J 713,900 1,370 T/B 21,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 432 446 430 444 12 12,903,200 5,692,646,400 1,513 75.254 446 J 602,600 444 T/B 26,700 Total 924,211,000 1,145,779,301,100 156,717 30,525,100 29,353,500 Jakarta, 25 November 2019 Trading Division