List of Securities Quotation: IDX SMC Liquid Date: Thursday, 05 December 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 12,775 13,075 12,750 13,050 275 647,600 8,353,090,000 781 1,060.149 13,075 J 19,000 13,050 T/B 8,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,525 1,570 1,530 1,550 25 39,560,700 61,379,720,000 5,451 1,890.244 1,550 T/J 294,200 1,545 B 155,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,090 1,155 1,090 1,125 35 5,839,500 6,575,730,500 1,685 883.510 1,130 J 143,300 1,125 T/B 206,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,460 1,365 1,460 100 156,417,000 223,838,940,000 7,886 132.727 1,460 T/J 151,300 1,455 B 517,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,630 3,780 3,630 3,770 140 13,078,100 48,912,915,000 2,691 3,004.678 3,780 J 870,800 3,770 T/B 55,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 785 815 785 805 20 71,148,200 57,317,624,000 6,237 530.758 805 T/J 2,819,600 800 B 3,929,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,200 2,230 2,200 2,220 20 13,013,000 28,861,423,000 2,162 289.565 2,230 J 809,200 2,220 T/B 3,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 195 200 194 194 -1 8,291,000 1,623,147,800 1,178 114.118 194 T/J 170,200 193 B 209,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,575 1,515 1,525 -45 1,802,200 2,771,971,000 1,102 254.167 1,530 J 65,600 1,525 T/B 115,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 950 920 950 20 1,607,800 1,514,360,000 298 7.014 950 T/J 10,700 945 B 12,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,220 1,245 1,215 1,225 5 16,753,700 20,575,917,500 3,000 239.958 1,230 J 209,400 1,225 T/B 940,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,950 3,870 3,920 20 2,387,300 9,344,909,000 1,773 402.051 3,920 T/J 12,600 3,910 B 23,700 13 CTRA Ciputra Development Tbk. --S6XXO1 995 1,010 985 990 -5 21,113,900 20,970,814,000 3,378 221.656 995 J 379,300 990 T/B 673,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 296 300 0 25,329,200 7,629,694,000 2,523 142.857 302 J 213,300 300 T/B 25,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 254 270 254 260 6 12,919,300 3,418,876,200 881 351.998 262 J 64,400 260 T/B 2,716,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,420 1,500 1,430 1,490 70 35,314,500 52,083,951,500 7,208 149.000 1,495 J 200,900 1,490 T/B 854,300 17 EXCL XL Axiata Tbk. --S7BXO1 3,410 3,400 3,300 3,350 -60 10,002,900 33,475,955,000 3,377 170.015 3,350 T/J 583,100 3,340 B 100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 515 490 496 -4 23,818,400 11,852,133,000 2,670 66.675 496 T/J 4,923,300 494 B 421,900 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 855 890 850 870 15 28,243,700 24,660,215,000 1,161 280.645 875 J 572,500 870 T/B 11,600 20 HRUM Harum Energy Tbk. --M2K--1 1,315 1,320 1,285 1,305 -10 1,269,100 1,651,927,000 248 25.096 1,310 J 13,300 1,305 T/B 124,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,160 3,060 3,110 50 9,335,400 29,149,138,000 2,829 1,269.388 3,120 J 62,200 3,110 T/B 206,000 22 INDY Indika Energy Tbk. --S2LKO1 1,075 1,110 1,075 1,095 20 12,998,500 14,308,445,500 1,491 37.119 1,100 J 29,200 1,095 T/B 277,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,425 7,700 7,450 7,650 225 5,557,500 42,183,292,500 3,810 394.194 7,650 T/J 35,900 7,625 B 12,100 24 ISAT Indosat Tbk. --S7K--1 2,970 3,130 2,980 3,130 160 7,405,700 22,730,372,000 3,284 223.571 3,130 T/J 24,900 3,120 B 37,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,200 10,400 10,100 10,100 -100 2,482,500 25,404,715,000 2,772 72.143 10,125 J 3,400 10,100 T/B 23,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,600 1,635 1,580 1,585 -15 14,727,200 23,548,923,500 3,566 433.297 1,590 J 26,300 1,585 T/B 262,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,275 5,175 5,200 -75 2,975,400 15,470,485,000 2,313 306.640 5,225 J 61,500 5,200 T/B 25,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 246 246 238 240 -6 89,241,500 21,703,134,800 1,377 77.500 240 T/J 1,466,000 238 B 749,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,650 3,760 3,670 3,740 90 5,155,800 19,174,940,000 2,912 84.748 3,750 J 113,000 3,740 T/B 360,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,400 1,370 1,395 35 11,393,900 15,852,692,000 2,435 360.000 1,395 T/J 62,200 1,390 B 25,500 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 484 580 378 420 -64 47,442,200 21,782,460,700 17,405 146.853 420 T/J 253,200 404 B 6,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,055 1,025 1,025 -5 2,109,400 2,185,109,000 472 582.386 1,025 T/J 7,800 1,020 B 32,600 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,070 1,105 1,060 1,105 35 7,908,800 8,577,351,000 2,776 1,773.249 1,105 T/J 201,000 1,100 B 20,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,010 3,100 3,000 3,070 60 1,037,400 3,180,718,000 313 221.661 3,070 T/J 10,000 3,060 B 11,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 760 740 740 5 58,340,100 43,826,543,500 4,037 1,303.345 745 J 1,056,700 740 T/B 921,900 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,370 1,400 1,375 1,390 20 33,502,900 46,550,087,000 48,078 154.444 1,390 T/J 980,900 1,385 B 435,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,090 2,210 2,110 2,200 110 76,858,900 167,595,985,000 8,333 733.333 2,200 T/J 2,139,200 2,190 B 62,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,210 1,180 1,185 -10 2,404,100 2,865,975,000 299 1,973.027 1,190 J 25,500 1,185 T/B 7,600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 44,200 2,210,000 17 33.333 50 T/J 154,178,300 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,580 2,470 2,560 100 28,990,000 73,265,746,000 4,670 2,226.087 2,570 J 648,300 2,560 T/B 126,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,480 1,425 1,460 45 21,651,900 31,648,490,500 3,579 274.436 1,465 J 10,000 1,460 T/B 232,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 570 560 560 -5 26,915,900 15,138,594,000 3,357 2,158.911 565 J 766,600 560 T/B 8,114,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,080 1,050 1,075 0 5,475,600 5,875,461,000 2,530 671.875 1,080 J 59,000 1,075 T/B 26,000 44 SCMA Surya Citra Media Tbk. CDS9XXO1 1,215 1,265 1,205 1,250 35 36,284,600 44,906,541,000 3,715 565.475 1,255 J 103,500 1,250 T/B 838,000 45 SMRA Summarecon Agung Tbk. --S6K--1 980 995 965 970 -10 13,546,500 13,229,869,000 2,229 1,593.822 975 J 118,000 970 T/B 645,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 250 252 248 250 0 6,426,000 1,610,543,600 625 104.167 252 J 797,600 250 T/B 1,325,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 685 670 675 5 19,346,300 13,182,405,000 1,273 276.923 675 T/J 806,300 670 B 438,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,170 1,175 1,130 1,135 -35 50,792,800 59,172,046,500 3,715 280.247 1,140 J 1,000 1,135 T/B 77,400 49 TINS Timah Tbk. --S2K--1 725 775 725 770 45 20,686,800 15,621,748,500 2,298 393.465 770 T/J 860,500 765 B 768,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,050 11,375 10,850 11,250 200 1,446,100 16,207,580,000 2,186 695.568 11,250 T/J 27,700 11,225 B 1,600 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 750 755 730 740 -10 53,537,300 39,887,962,000 11,337 3,524.985 740 T/J 5,835,100 735 B 105,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,905 1,810 1,900 100 21,571,900 40,595,192,500 4,238 488.365 1,900 T/J 120,800 1,895 B 43,300 53 WOOD Integra Indocabinet Tbk. --S5K--1 665 675 650 650 -15 4,321,400 2,864,829,000 579 250.000 650 T/J 1,400 645 B 216,800 54 WSBP Waskita Beton Precast Tbk. --S3K--1 300 314 300 312 12 38,166,000 11,838,792,600 2,194 63.673 314 J 1,547,300 312 T/B 31,471,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,255 1,305 1,265 1,290 35 49,348,300 63,491,989,500 4,536 348.178 1,295 J 997,300 1,290 T/B 271,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 446 466 450 460 14 19,733,500 9,058,997,000 2,041 77.966 460 T/J 770,700 458 B 117,600 Total 1,297,719,400 1,610,502,678,700 219,311 186,734,300 59,304,100 Jakarta, 05 December 2019 Trading Division