List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 26 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 13,200 13,200 12,700 13,000 -200 714,000 9,175,970,000 858 1,056.087 13,000 T/J 12,600 12,700 B 23,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,790 1,695 1,730 -20 453,761,700 787,115,474,000 14,516 2,109.756 1,730 T/J 23,169,600 1,725 B 60,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,170 1,195 1,160 1,180 10 4,059,800 4,776,502,000 1,007 926.704 1,180 T/J 700 1,175 B 137,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,335 1,300 1,315 5 52,566,500 69,144,888,000 2,612 119.545 1,325 J 356,000 1,315 T/B 319,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,440 3,320 3,330 20 13,899,300 47,033,977,000 2,576 2,654.000 3,330 T/J 19,700 3,320 B 84,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 815 820 800 810 -5 35,581,900 28,742,556,000 3,521 534.054 810 T/J 721,300 805 B 869,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,160 2,060 2,160 80 34,534,700 73,827,431,000 3,930 281.739 2,160 T/J 686,200 2,150 B 82,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 212 202 206 4 14,035,700 2,911,636,800 849 121.176 206 T/J 1,472,200 204 B 235,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,555 1,655 1,555 1,655 100 4,813,800 7,940,683,000 528 275.833 1,655 T/J 3,685,900 1,625 B 72,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 940 915 930 0 1,354,400 1,253,264,500 349 6.867 930 T/J 76,400 925 B 1,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,340 1,300 1,340 20 19,496,300 25,964,668,500 1,736 262.485 1,340 T/J 161,100 1,335 B 166,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,850 4,010 3,810 4,010 160 4,306,200 16,799,136,000 2,320 411.282 4,010 T/J 1,782,400 3,930 B 56,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,030 1,050 1,005 1,010 -20 32,876,700 33,555,869,500 2,442 226.133 1,015 J 32,500 1,010 T/B 1,543,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 306 320 308 314 8 33,796,700 10,576,633,800 1,682 149.524 314 T/J 782,100 312 B 132,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 300 306 272 272 -28 105,860,900 29,168,921,000 2,245 368.244 276 J 2,817,600 272 T/B 21,914,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,525 1,540 1,515 1,515 -10 29,563,400 44,958,373,500 2,735 151.500 1,515 T/J 908,100 1,510 B 504,300 17 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,550 3,470 3,490 -60 218,231,500 763,070,424,000 5,626 177.120 3,490 T/J 6,152,300 3,480 B 53,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 535 545 530 540 5 5,030,200 2,708,890,000 638 72.590 540 T/J 495,100 535 B 557,700 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 910 885 885 -15 26,068,800 23,423,736,500 520 285.484 885 T/J 44,500 880 B 469,000 20 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,310 1,330 0 1,249,200 1,658,765,500 112 25.577 1,335 J 204,900 1,330 T/B 25,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,310 3,240 3,240 -50 5,562,000 18,161,042,000 1,824 1,322.449 3,240 T/J 246,900 3,230 B 115,100 22 INDY Indika Energy Tbk. --S2XXO1 1,260 1,270 1,240 1,270 10 10,225,000 12,835,511,000 1,294 43.051 1,270 T/J 196,100 1,265 B 100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,375 7,475 6,950 6,950 -425 16,076,500 112,942,022,500 4,237 358.124 6,950 T/J 23,300 6,925 B 345,600 24 ISAT Indosat Tbk. --S7K--1 3,120 3,150 3,070 3,100 -20 21,034,700 65,324,865,000 3,641 221.429 3,100 T/J 476,000 3,090 B 11,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,525 11,650 11,300 11,300 -225 5,271,500 59,993,327,500 2,756 80.714 11,325 J 2,500 11,300 T/B 80,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,630 1,650 1,580 1,610 -20 14,942,100 23,930,788,000 3,489 440.131 1,615 J 263,600 1,610 T/B 173,700 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,980 5,025 4,780 4,870 -110 13,131,100 63,726,506,000 3,534 287.180 4,870 T/J 194,100 4,860 B 20,000 28 LPKR Lippo Karawaci Tbk. --U6K--1 248 252 244 250 2 98,716,500 24,592,293,400 1,917 80.729 250 T/J 7,586,700 248 B 3,172,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,560 3,600 3,450 3,490 -70 13,832,100 48,301,147,000 2,378 79.083 3,490 T/J 3,900 3,480 B 12,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,405 1,335 1,365 -30 20,049,200 27,534,373,500 2,452 352.258 1,365 T/J 700,100 1,350 B 316,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 505 494 498 -12 651,800 324,180,700 142 174.126 500 J 4,200 494 B 300 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,075 1,040 1,045 -10 2,207,800 2,320,447,500 451 593.750 1,045 T/J 9,800 1,040 B 71,800 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,060 1,030 1,045 5 6,053,700 6,290,640,500 1,682 1,676.964 1,055 J 1,200 1,045 T/B 3,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,000 2,990 2,870 2,920 -80 451,200 1,314,441,000 156 210.830 2,920 T/J 69,000 2,870 B 11,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 670 650 665 15 29,679,200 19,566,447,500 2,023 1,171.249 665 T/J 1,699,600 660 B 907,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,355 1,385 1,320 1,385 30 55,199,900 74,758,373,500 52,827 153.889 1,385 T/J 2,766,700 1,380 B 10,000 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,915 1,935 1,880 1,890 -25 51,745,000 98,068,635,500 5,484 630.000 1,895 J 87,700 1,890 T/B 1,443,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,250 1,200 1,245 45 1,939,100 2,394,878,500 245 2,072.927 1,245 T/J 40,800 1,220 B 8,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 51 52 50 50 -1 18,517,900 928,639,800 591 33.333 50 T/J 8,457,300 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,630 2,480 2,630 130 89,132,700 229,479,217,000 6,840 2,286.957 2,630 T/J 4,876,200 2,620 B 312,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,505 1,535 1,490 1,505 0 12,359,900 18,649,830,500 1,844 282.895 1,505 T/J 162,900 1,500 B 218,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 560 570 555 560 0 56,955,600 31,901,932,500 2,315 2,158.911 565 J 1,723,700 560 T/B 13,343,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 960 960 -40 11,055,800 10,725,431,000 1,387 600.000 965 J 187,800 960 T/B 1,477,400 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,210 1,270 1,195 1,230 20 514,430,600 632,786,128,500 10,257 556.428 1,235 J 15,751,100 1,230 T/B 45,649,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,025 1,040 1,005 1,030 5 6,821,000 7,003,594,500 978 1,692.409 1,030 T/J 90,000 1,015 B 200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 250 240 244 -2 24,319,400 5,941,004,200 996 101.667 246 J 5,394,500 244 T/B 2,104,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 715 695 700 -10 20,476,500 14,526,194,000 1,072 287.179 700 T/J 995,200 695 B 321,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,035 1,040 990 1,000 -35 39,458,000 39,956,034,500 3,467 246.914 1,005 J 23,000 1,000 T/B 4,825,100 49 TINS Timah Tbk. --S2K--1 785 800 775 780 -5 6,681,400 5,216,098,500 889 398.575 780 T/J 447,500 775 B 369,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,200 11,275 10,325 10,325 -875 6,299,900 65,548,822,500 2,347 638.377 10,325 T/J 580,900 10,300 B 104,700 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 670 685 665 685 15 41,688,200 28,158,934,500 8,920 3,262.992 685 T/J 2,205,700 680 B 400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,418,600 20,230,280,000 2,557 503.787 1,960 T/J 293,200 1,950 B 1,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 690 710 685 690 0 9,644,800 6,746,016,000 582 265.385 690 T/J 2,100 685 B 65,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 310 314 308 308 -2 23,426,700 7,255,296,600 1,294 62.857 310 J 183,600 308 T/B 2,034,800 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,370 1,385 1,355 1,370 0 17,633,200 24,090,849,000 2,098 369.771 1,370 T/J 1,449,900 1,365 B 284,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 444 448 442 444 0 11,158,800 4,954,780,200 995 75.254 444 T/J 2,036,400 442 B 19,700 Total 2,379,049,100 3,800,286,805,000 190,763 102,814,400 105,145,100 Jakarta, 26 November 2019 Trading Division