List of Securities Quotation: IDX SMC Liquid Date: Thursday, 12 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 13,325 13,475 13,125 13,250 -75 865,100 11,533,940,000 651 1,076.397 13,325 J 300 13,250 T/B 24,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,630 1,635 1,575 1,590 -40 39,317,600 62,587,343,000 5,472 1,939.024 1,595 J 43,800 1,590 T/B 575,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,230 1,255 1,225 1,225 -5 4,182,400 5,179,465,500 1,049 962.044 1,230 J 36,100 1,225 T/B 477,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,490 1,505 1,465 1,475 -15 68,887,300 102,419,165,000 4,106 134.091 1,480 J 15,100 1,475 T/B 2,618,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,750 3,780 3,700 3,770 20 7,391,300 27,799,594,000 1,217 3,004.678 3,770 T/J 3,000 3,760 B 100 6 ANTM Aneka Tambang Tbk. --S2XXO1 825 855 835 835 10 102,156,900 86,213,317,000 7,675 550.537 835 T/J 1,184,000 830 B 3,619,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,150 2,100 2,110 10 10,341,800 21,939,106,000 3,774 275.217 2,120 J 13,000 2,110 T/B 1,476,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 212 200 208 0 41,760,700 8,617,574,400 1,570 122.353 208 T/J 1,045,700 206 B 548,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,460 1,470 1,410 1,430 -30 3,321,700 4,786,722,000 1,537 238.333 1,435 J 112,900 1,430 T/B 79,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 955 940 940 -10 938,300 886,361,000 209 6.940 945 J 11,600 940 T/B 101,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,285 1,255 1,265 -10 6,874,300 8,722,489,500 1,387 247.794 1,270 J 94,600 1,265 T/B 764,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,140 4,300 4,070 4,080 -60 5,740,400 24,013,554,000 3,551 418.462 4,100 J 200 4,080 T/B 26,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,040 1,050 1,020 1,050 10 19,656,200 20,382,028,000 2,356 235.089 1,050 T/J 160,100 1,045 B 32,000 14 DMAS Puradelta Lestari Tbk. XDM6K--1 312 316 308 314 2 10,212,200 3,193,258,200 1,520 149.524 314 T/J 691,400 312 B 110,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 296 300 280 282 -14 7,245,300 2,083,203,800 521 381.783 282 T/J 41,400 280 B 194,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,615 1,630 1,580 1,585 -30 17,534,700 28,118,614,500 3,612 158.500 1,585 T/J 35,500 1,580 B 251,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,300 3,240 3,260 -40 9,334,700 30,423,316,000 2,282 165.447 3,260 T/J 4,003,600 3,250 B 25,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 515 500 500 0 8,470,600 4,292,597,000 1,349 67.213 505 J 2,837,100 500 T/B 4,533,600 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 910 880 890 -15 30,523,700 27,343,728,500 664 287.097 890 T/J 300 885 B 70,300 20 HRUM Harum Energy Tbk. --M2K--1 1,310 1,315 1,300 1,310 0 713,500 934,442,000 144 25.192 1,315 J 9,000 1,310 T/B 119,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,400 3,330 3,360 100 17,337,900 58,358,981,000 3,402 1,371.429 3,360 T/J 410,100 3,350 B 36,800 22 INDY Indika Energy Tbk. --S2LKO1 1,165 1,180 1,155 1,155 -10 13,042,000 15,209,458,000 1,829 39.153 1,155 T/J 9,300 1,150 B 733,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 7,875 7,525 7,525 -250 3,441,300 26,260,655,000 2,721 387.753 7,575 J 5,500 7,525 T/B 37,100 24 ISAT Indosat Tbk. --S7K--1 3,020 3,060 3,020 3,030 10 2,324,100 7,053,883,000 826 216.429 3,040 J 18,100 3,030 T/B 1,061,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,725 10,900 10,650 10,750 25 1,757,800 18,924,660,000 2,422 76.786 10,775 J 7,200 10,750 T/B 600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,605 1,615 1,555 1,560 -45 18,370,300 28,938,240,500 4,976 426.463 1,565 J 33,000 1,560 T/B 460,700 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,150 5,025 5,075 25 4,744,300 24,166,277,500 2,589 299.268 5,100 J 11,800 5,075 T/B 961,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 242 236 240 0 50,143,300 12,074,039,800 1,215 77.500 240 T/J 10,993,200 238 B 593,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,660 3,730 3,620 3,710 50 3,585,600 13,261,338,000 1,925 84.068 3,710 T/J 30,900 3,700 B 42,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,420 1,430 1,410 1,425 5 8,384,700 11,909,164,500 725 367.742 1,425 T/J 1,858,700 1,420 B 5,900 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 0 0 420 0 0 0 0 146.853 0 J 0 0 B 0 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,065 1,030 1,035 -15 1,089,400 1,136,951,500 393 588.068 1,050 J 84,500 1,035 T/B 219,600 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,075 1,040 1,050 -15 4,922,000 5,174,796,000 4,298 1,684.988 1,055 J 57,000 1,050 T/B 136,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,060 3,030 3,030 -40 534,600 1,631,724,000 77 218.773 3,040 J 19,900 3,020 B 7,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 845 805 830 5 74,404,500 61,790,268,500 5,946 1,461.860 830 T/J 1,840,600 825 B 869,800 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,525 1,530 1,475 1,485 -40 21,457,300 32,160,877,000 16,639 165.000 1,485 T/J 520,500 1,480 B 564,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,180 2,100 2,110 -50 32,180,100 68,620,631,000 3,581 703.333 2,120 J 529,700 2,110 T/B 1,657,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,210 1,180 1,195 0 1,331,900 1,585,115,500 167 1,989.677 1,195 T/J 145,200 1,190 B 43,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 179,100 8,955,000 20 33.333 50 T/J 151,591,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,520 2,550 2,450 2,470 -50 16,313,400 40,600,687,000 3,547 2,147.826 2,480 J 250,400 2,470 T/B 100,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,650 1,610 1,635 15 10,864,900 17,722,433,500 2,417 307.331 1,635 T/J 385,700 1,630 B 2,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 590 570 570 -15 36,155,600 20,739,151,000 2,682 2,197.463 575 J 248,900 570 T/B 4,891,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,030 1,045 1,005 1,015 -15 8,175,900 8,336,234,000 2,937 634.375 1,020 J 2,000 1,015 T/B 118,300 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,435 1,450 1,375 1,400 -35 54,392,400 76,825,690,500 3,516 633.332 1,400 T/J 27,416,900 1,395 B 24,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,060 1,010 1,015 -15 10,192,300 10,460,127,000 2,052 1,667.762 1,020 J 37,000 1,015 T/B 57,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 256 264 256 260 4 13,574,100 3,539,115,600 932 108.333 260 T/J 414,300 258 B 1,628,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 700 685 700 5 21,128,100 14,676,896,500 1,861 287.179 700 T/J 880,500 690 B 535,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,085 1,105 1,090 1,105 20 66,267,300 72,708,985,500 5,625 272.840 1,105 T/J 74,500 1,100 B 3,000 49 TINS Timah Tbk. --S2K--1 825 855 815 815 -10 30,692,200 25,565,079,500 2,525 416.460 820 J 182,200 815 T/B 465,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,500 11,500 11,175 11,250 -250 728,700 8,201,567,500 912 695.568 11,275 J 19,200 11,250 T/B 27,600 51 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 740 745 730 740 0 65,932,700 48,727,650,000 6,499 3,524.985 740 T/J 166,900 735 B 817,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 2,040 1,990 2,010 25 10,196,700 20,489,177,000 2,055 516.639 2,010 T/J 124,900 2,000 B 150,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 655 660 650 655 0 8,305,900 5,444,457,500 341 251.923 655 T/J 110,000 650 B 112,400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 320 334 316 332 12 52,660,200 17,101,522,600 2,411 67.755 332 T/J 4,580,000 330 B 235,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,415 1,460 1,415 1,425 10 24,701,400 35,458,943,000 3,177 384.615 1,430 J 122,700 1,425 T/B 415,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 440 448 432 434 -6 8,461,500 3,711,148,800 1,551 73.559 436 J 1,244,600 434 T/B 434,600 Total 1,093,442,200 1,300,044,701,700 143,437 214,765,800 33,097,900 Jakarta, 12 December 2019 Trading Division