List of Securities Quotation: IDX SMC Liquid Date: Friday, 29 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 12,275 12,600 12,325 12,600 325 1,472,300 18,427,590,000 579 1,023.592 12,600 T/J 111,100 12,575 B 75,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,610 1,640 1,550 1,580 -30 36,778,400 58,332,094,000 6,288 1,926.829 1,580 T/J 3,210,300 1,565 B 3,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,100 1,110 1,060 1,075 -25 8,548,400 9,242,359,000 1,345 844.243 1,075 T/J 619,400 1,070 B 257,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,260 1,210 1,230 -15 30,039,500 37,108,764,000 4,122 111.818 1,235 J 103,900 1,230 T/B 905,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,420 3,220 3,400 150 14,421,000 47,960,034,000 2,781 2,709.790 3,400 T/J 4,900 3,390 B 17,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 735 750 0 46,034,900 34,568,621,500 7,247 494.495 755 J 1,099,200 750 T/B 159,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,050 2,140 2,000 2,130 80 26,930,100 56,863,255,000 3,640 277.826 2,140 J 1,568,000 2,130 T/B 1,258,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 195 195 185 192 -3 6,443,000 1,238,597,400 781 112.941 193 J 21,300 192 T/B 1,035,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,560 1,570 1,555 1,570 10 554,200 867,778,500 203 261.667 1,570 T/J 7,700 1,565 B 26,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 910 880 910 15 2,008,100 1,801,547,000 376 6.719 915 J 226,800 910 T/B 49,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,310 1,230 1,250 -50 9,593,100 12,187,872,000 1,689 244.856 1,255 J 5,900 1,250 T/B 737,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,990 3,860 3,960 60 4,434,000 17,557,693,000 1,893 406.154 3,970 J 7,700 3,960 T/B 128,300 13 CTRA Ciputra Development Tbk. --S6XXO1 975 1,025 985 1,005 30 26,827,600 27,002,609,500 3,389 225.014 1,010 J 143,600 1,005 T/B 132,700 14 DMAS Puradelta Lestari Tbk. CDM6K--1 318 326 316 324 6 16,508,600 5,333,649,000 1,324 154.286 326 J 2,142,300 324 T/B 288,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 244 252 236 240 -4 10,380,900 2,525,804,000 617 324.921 240 T/J 338,700 238 B 553,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,385 1,395 1,305 1,340 -45 15,413,400 20,873,200,500 3,170 134.000 1,345 J 9,500 1,340 T/B 28,300 17 EXCL XL Axiata Tbk. --S7BXO1 3,230 3,350 3,070 3,340 110 8,546,700 27,781,851,000 2,913 169.508 3,340 T/J 173,200 3,330 B 5,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 510 482 496 -4 22,734,700 11,216,558,500 2,402 66.675 496 T/J 4,500 494 B 64,700 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 845 810 845 10 32,617,500 26,999,047,500 566 272.581 845 T/J 1,052,200 840 B 6,400 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 1,300 1,315 -5 1,100,600 1,443,766,000 254 25.288 1,320 J 2,800 1,315 T/B 4,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,060 2,950 3,000 -10 4,894,500 14,751,000,000 1,525 1,224.490 3,000 T/J 97,800 2,990 B 233,500 22 INDY Indika Energy Tbk. --S2XXO1 1,150 1,150 1,080 1,085 -65 14,268,300 15,848,000,000 1,740 36.780 1,085 T/J 222,000 1,080 B 345,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 7,000 6,800 6,800 -125 4,379,900 30,097,900,000 3,300 350.394 6,800 T/J 174,500 6,775 B 66,800 24 ISAT Indosat Tbk. --S7K--1 2,870 2,930 2,720 2,860 -10 4,391,500 12,575,937,000 1,706 204.286 2,870 J 15,500 2,860 T/B 165,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,575 10,225 10,225 -350 1,426,200 14,684,942,500 2,367 73.036 10,275 J 2,400 10,225 T/B 4,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,635 1,670 1,625 1,665 30 14,454,500 23,978,130,000 2,399 455.167 1,665 T/J 3,200 1,660 B 43,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,590 4,980 4,560 4,940 350 8,300,200 40,229,068,000 3,757 291.308 4,940 T/J 318,800 4,930 B 600 28 LPKR Lippo Karawaci Tbk. --U6K--1 246 248 242 244 -2 73,454,500 18,107,050,000 854 78.792 246 J 10,397,600 244 T/B 671,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,580 3,580 3,510 3,530 -50 9,405,500 33,210,267,000 1,876 79.989 3,530 T/J 496,600 3,510 B 44,300 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,385 1,315 1,370 55 18,701,400 25,463,967,500 1,736 353.548 1,370 T/J 1,057,700 1,365 B 18,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 520 492 520 10 113,100 57,291,200 110 181.818 520 T/J 100 505 B 500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,035 1,000 1,015 0 1,378,900 1,403,976,500 462 576.705 1,020 J 12,700 1,015 T/B 386,400 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,050 1,010 1,015 -35 3,426,100 3,517,976,000 1,108 1,628.821 1,020 J 5,800 1,015 T/B 19,400 34 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,910 2,880 2,910 -10 379,500 1,103,492,000 56 210.108 2,910 T/J 273,600 2,890 B 100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 690 720 690 710 20 59,072,100 41,815,890,000 4,107 1,250.506 715 J 2,421,100 710 T/B 479,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,280 1,280 1,235 1,250 -30 23,740,300 29,765,394,500 18,709 138.889 1,250 T/J 3,510,300 1,245 B 886,500 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,895 1,925 1,860 1,920 25 28,263,300 53,843,688,500 4,375 640.000 1,920 T/J 302,700 1,915 B 46,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,215 1,165 1,215 30 1,871,900 2,252,219,500 187 2,022.977 1,215 T/J 1,651,900 1,210 B 4,300 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 114,400 5,720,000 27 33.333 50 T/J 4,648,500 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,490 2,410 2,420 -50 13,394,500 32,804,210,000 2,756 2,104.348 2,430 J 47,800 2,420 T/B 368,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,385 1,385 1,340 1,350 -35 18,143,700 24,654,104,000 2,416 253.759 1,355 J 115,100 1,350 T/B 558,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 560 570 555 565 5 27,270,600 15,356,234,000 1,929 2,178.187 565 T/J 222,900 560 B 397,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 950 1,015 940 1,015 65 5,645,900 5,583,090,000 1,294 634.375 1,020 J 82,000 1,015 T/B 687,600 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,200 1,130 1,200 35 40,927,700 48,413,682,500 2,870 542.856 1,200 T/J 1,433,600 1,195 B 71,300 45 SMRA Summarecon Agung Tbk. --S6K--1 975 1,020 965 1,020 45 13,430,400 13,501,436,000 1,424 1,675.978 1,020 T/J 1,076,900 1,015 B 11,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 256 246 246 -8 12,938,200 3,225,001,800 898 102.500 248 J 485,100 246 T/B 2,336,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 680 665 675 10 21,521,500 14,398,405,500 1,386 276.923 675 T/J 134,900 670 B 342,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,080 1,120 1,060 1,095 15 47,004,900 51,151,257,500 3,928 270.370 1,100 J 24,900 1,095 T/B 296,400 49 TINS Timah Tbk. --S2K--1 730 740 700 705 -25 18,260,500 13,046,861,000 1,574 360.251 710 J 114,200 705 T/B 1,579,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,450 9,550 9,200 9,200 -250 1,257,100 11,697,557,500 1,843 568.820 9,275 J 53,100 9,200 T/B 19,900 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 710 735 705 730 20 48,779,900 35,208,060,500 7,336 3,477.350 730 T/J 3,046,500 725 B 6,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,790 1,790 1,710 1,735 -55 25,019,200 43,479,303,500 3,981 445.955 1,740 J 169,000 1,735 T/B 799,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 650 705 650 705 55 13,122,500 8,816,259,500 502 271.154 705 T/J 1,640,900 665 B 10,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 294 296 290 294 0 10,201,200 2,991,585,600 2,378 60.000 296 J 871,800 294 T/B 116,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,285 1,285 1,215 1,225 -60 39,429,500 48,800,056,500 4,653 330.634 1,230 J 543,000 1,225 T/B 819,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 430 436 420 434 4 7,303,800 3,146,814,400 901 73.559 434 T/J 59,500 430 B 44,300 Total 957,074,200 1,158,318,521,400 138,049 46,587,000 17,619,000 Jakarta, 29 November 2019 Trading Division