List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 17 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 13,400 13,675 13,400 13,600 200 873,700 11,857,682,500 910 1,104.830 13,625 J 53,100 13,600 T/B 48,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,595 1,550 1,575 25 17,869,600 28,133,211,500 5,969 1,920.732 1,575 T/J 1,495,400 1,570 B 31,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,200 1,215 0 3,030,300 3,682,828,000 1,134 954.191 1,220 J 67,500 1,215 T/B 135,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,640 1,665 1,525 1,655 15 152,206,000 243,825,120,000 13,054 150.455 1,660 J 779,700 1,655 T/B 2,449,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,890 3,830 3,870 0 10,713,100 41,439,683,000 1,104 3,084.378 3,880 J 378,500 3,870 T/B 312,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 865 870 845 860 -5 42,848,800 36,603,129,000 4,830 567.021 860 T/J 2,094,000 855 B 83,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,190 2,140 2,180 20 10,887,600 23,638,439,000 2,080 284.348 2,180 T/J 340,200 2,170 B 240,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 220 210 212 0 9,503,900 2,027,832,200 938 124.706 212 T/J 4,000 210 B 1,001,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,375 1,385 1,345 1,370 -5 4,248,900 5,785,606,000 1,281 228.333 1,375 J 155,500 1,370 T/B 2,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 985 965 975 10 4,639,500 4,517,361,000 513 7.199 975 T/J 95,600 970 B 184,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,245 1,260 1,235 1,240 -5 9,996,400 12,438,711,000 2,329 242.897 1,245 J 188,000 1,235 B 1,275,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,090 4,150 4,070 4,100 10 5,022,200 20,631,235,000 3,801 420.513 4,100 T/J 160,900 4,090 B 1,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,055 1,060 1,025 1,025 -30 15,025,700 15,478,512,500 1,454 229.492 1,030 J 56,200 1,025 T/B 62,400 14 DMAS Puradelta Lestari Tbk. XDM6K--1 296 304 294 298 2 26,912,900 8,038,782,600 1,236 141.905 298 T/J 442,900 296 B 2,148,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 314 324 306 316 2 24,919,300 7,868,372,800 1,789 427.813 316 T/J 57,200 314 B 335,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,740 1,690 1,710 0 35,144,100 60,258,982,500 5,275 171.000 1,715 J 202,500 1,710 T/B 9,900 17 EXCL XL Axiata Tbk. --S7BXO1 3,210 3,310 3,200 3,310 100 7,381,000 24,148,091,000 2,684 167.985 3,310 T/J 443,000 3,300 B 400 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 510 500 500 -5 7,525,400 3,795,126,500 1,013 67.213 505 J 785,900 500 T/B 5,497,300 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 915 895 900 0 27,072,200 24,412,782,000 449 290.323 900 T/J 63,000 895 B 204,300 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,345 1,290 1,320 0 3,370,600 4,421,425,000 927 25.385 1,325 J 2,600 1,320 T/B 85,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,670 3,540 3,610 0 15,492,200 56,040,598,000 3,976 1,473.469 3,620 J 48,900 3,610 T/B 7,700 22 INDY Indika Energy Tbk. --S2LKO1 1,245 1,310 1,250 1,300 55 22,935,400 29,540,092,500 4,175 44.068 1,305 J 205,700 1,300 T/B 228,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,900 7,900 7,675 7,775 -125 4,418,100 34,460,900,000 4,132 400.635 7,800 J 35,200 7,775 T/B 127,900 24 ISAT Indosat Tbk. --S7K--1 3,110 3,140 3,060 3,090 -20 2,433,900 7,506,885,000 1,171 220.714 3,090 T/J 79,100 3,080 B 4,700 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,375 11,600 11,000 11,275 -100 1,870,800 21,225,577,500 2,872 80.536 11,300 J 27,200 11,275 T/B 81,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,580 1,560 1,570 10 14,606,100 22,920,834,500 2,909 429.196 1,570 T/J 227,800 1,565 B 130,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,350 5,375 5,200 5,275 -75 4,607,000 24,274,647,500 3,236 311.062 5,275 T/J 83,300 5,250 B 196,900 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 244 238 240 0 84,248,500 20,328,853,600 1,258 77.500 240 T/J 120,000 238 B 413,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,810 3,900 3,760 3,790 -20 7,113,100 27,073,604,000 2,179 85.881 3,800 J 82,600 3,790 T/B 287,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,415 1,440 1,400 1,420 5 12,185,400 17,309,458,500 1,535 366.452 1,425 J 212,500 1,420 T/B 853,800 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 1,045 1,060 1,035 1,040 -5 978,200 1,020,021,000 330 590.909 1,045 J 81,400 1,040 T/B 183,300 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,045 1,015 1,025 -10 6,330,200 6,486,018,500 2,643 1,644.869 1,025 T/J 97,100 1,020 B 205,100 34 MCAS M Cash Integrasi Tbk. --S9---2 2,860 2,860 2,680 2,680 -180 653,000 1,800,192,000 226 193.502 2,700 J 200 2,680 T/B 23,700 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 950 985 895 905 -45 143,098,900 133,108,692,000 8,230 1,593.955 905 T/J 4,856,600 900 B 5,398,200 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,705 1,600 1,675 75 52,539,900 87,146,862,000 34,685 186.111 1,675 T/J 529,200 1,670 B 217,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,130 2,150 2,110 2,140 10 29,335,900 62,464,797,000 4,175 713.333 2,140 T/J 184,400 2,130 B 84,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,305 1,290 1,300 10 1,949,800 2,534,835,000 543 2,164.502 1,300 T/J 251,500 1,295 B 124,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 33,200 1,660,000 9 33.333 50 T/J 151,552,800 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,730 2,610 2,650 -40 30,387,500 80,688,033,000 6,217 2,304.348 2,650 T/J 647,600 2,640 B 293,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,640 1,610 1,620 -15 10,953,100 17,769,330,500 1,985 304.511 1,620 T/J 42,700 1,615 B 25,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 570 560 560 -10 32,598,400 18,366,213,000 2,764 2,158.911 565 J 1,873,500 560 T/B 11,581,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,150 1,080 1,100 -40 6,202,600 6,873,476,500 1,820 687.500 1,105 J 10,700 1,100 T/B 692,500 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,440 1,465 1,400 1,430 -10 27,799,900 39,927,852,000 2,711 646.904 1,430 T/J 80,000 1,425 B 263,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,020 1,025 995 1,000 -20 22,710,000 22,769,893,500 1,930 1,643.115 1,005 J 101,800 1,000 T/B 781,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 264 264 258 260 -4 12,830,400 3,328,271,800 1,476 108.333 260 T/J 428,200 258 B 1,335,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 675 675 -10 17,624,800 12,130,956,500 1,054 276.923 685 J 50,000 675 T/B 1,084,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,115 1,140 1,090 1,140 25 50,749,200 57,249,386,500 5,131 281.481 1,145 J 1,608,000 1,140 T/B 98,700 49 TINS Timah Tbk. --S2K--1 870 875 830 845 -25 25,936,600 22,072,145,000 3,113 431.790 850 J 734,100 845 T/B 2,977,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,350 10,900 11,225 75 1,385,600 15,455,642,500 2,067 694.022 11,225 T/J 503,700 11,200 B 491,000 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 755 765 700 745 -10 47,731,600 35,285,839,500 2,344 3,548.802 750 J 10,599,100 745 T/B 3,240,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,030 2,050 1,990 2,000 -30 12,671,000 25,464,654,000 2,521 514.069 2,010 J 718,700 2,000 T/B 292,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 645 655 630 630 -15 5,347,700 3,438,782,500 299 242.308 635 J 10,000 630 T/B 115,000 54 WSBP Waskita Beton Precast Tbk. --S3K--1 322 326 318 318 -4 12,936,400 4,136,882,400 1,308 64.898 320 J 111,400 318 T/B 1,819,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,465 1,480 1,445 1,450 -15 34,638,900 50,627,684,500 3,246 391.363 1,455 J 135,700 1,450 T/B 216,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 460 466 450 452 -8 10,754,800 4,884,856,800 1,750 76.610 452 T/J 512,200 450 B 3,758,100 Total 1,187,279,300 1,558,717,342,200 172,790 184,708,600 51,746,200 Jakarta, 17 December 2019 Trading Division