List of Securities Quotation: IDX SMC Liquid Date: Friday, 20 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 13,300 13,525 13,100 13,525 225 438,000 5,879,930,000 583 1,098.737 13,525 T/J 7,600 13,400 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,585 1,600 1,560 1,600 15 15,062,800 23,956,684,500 2,353 1,951.220 1,600 T/J 3,733,300 1,590 B 2,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,220 1,200 1,200 -10 4,504,200 5,427,443,000 1,087 942.411 1,205 J 56,900 1,200 T/B 84,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,595 1,605 1,505 1,540 -55 88,766,700 137,355,276,500 5,713 140.000 1,540 T/J 1,712,500 1,535 B 95,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,920 4,010 3,900 3,980 60 9,789,900 38,933,023,000 2,194 3,172.048 3,980 T/J 69,600 3,970 B 7,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 850 825 830 -5 35,549,100 29,676,927,000 3,721 547.241 835 J 756,000 830 T/B 465,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,160 2,130 2,130 -20 16,279,500 34,755,168,000 2,250 277.826 2,130 T/J 981,500 2,120 B 804,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 208 210 0 18,388,500 3,861,171,200 368 123.529 212 J 1,682,300 208 B 868,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,400 1,430 1,380 1,380 -20 8,192,300 11,468,200,500 1,477 230.000 1,385 J 38,200 1,380 T/B 703,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 975 960 960 -15 499,100 482,249,000 186 7.088 970 J 21,300 960 T/B 434,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,280 1,255 1,280 15 11,264,900 14,339,077,000 1,151 250.732 1,280 T/J 224,100 1,275 B 6,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,310 4,400 4,230 4,290 -20 3,128,700 13,417,422,000 2,163 440.000 4,290 T/J 167,300 4,280 B 2,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,080 1,085 1,065 1,085 5 15,222,400 16,407,200,500 1,487 242.925 1,085 T/J 2,041,500 1,080 B 14,605,000 14 DMAS Puradelta Lestari Tbk. XDM6K--1 294 298 294 296 2 14,646,100 4,327,456,400 1,102 140.952 296 T/J 1,836,700 294 B 866,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 298 302 296 298 0 2,642,600 788,050,800 221 403.444 298 T/J 488,300 296 B 584,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,675 1,725 1,650 1,650 -25 17,011,000 28,714,181,500 3,629 165.000 1,655 J 2,100 1,650 T/B 3,888,900 17 EXCL XL Axiata Tbk. --S7BXO1 3,220 3,320 3,220 3,320 100 11,562,300 37,840,281,000 1,896 168.493 3,320 T/J 901,400 3,300 B 527,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 505 496 505 7 8,735,100 4,375,988,200 1,436 67.885 505 T/J 3,861,000 500 B 724,100 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 930 950 10 24,597,400 23,222,425,500 780 306.452 950 T/J 252,000 945 B 52,700 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 1,310 1,320 0 1,200,000 1,582,254,500 150 25.385 1,325 J 3,200 1,320 T/B 5,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,470 3,580 3,510 3,570 100 12,623,400 44,734,683,000 2,883 1,457.143 3,570 T/J 157,200 3,560 B 87,300 22 INDY Indika Energy Tbk. --S2LKO1 1,270 1,290 1,255 1,255 -15 9,313,600 11,885,085,000 1,143 42.542 1,260 J 100,000 1,255 T/B 43,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,050 7,750 7,825 -150 6,908,900 54,117,080,000 2,865 403.211 7,850 J 72,500 7,825 T/B 281,900 24 ISAT Indosat Tbk. --S7K--1 2,960 2,990 2,880 2,910 -50 4,582,700 13,440,129,000 1,692 207.857 2,910 T/J 12,300 2,900 B 127,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,225 11,350 11,150 11,350 125 864,900 9,735,562,500 1,308 81.071 11,350 T/J 90,700 11,225 B 500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,565 1,580 1,525 1,535 -30 18,987,400 29,267,607,000 3,559 419.628 1,540 J 1,224,600 1,535 T/B 986,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,325 5,200 5,300 0 4,557,500 23,998,475,000 1,640 312.536 5,300 T/J 34,500 5,225 B 700 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 244 238 238 -2 63,831,900 15,349,369,800 1,303 76.854 240 J 1,310,900 238 T/B 655,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,970 4,500 3,930 4,370 400 41,181,600 178,176,718,000 7,896 99.023 4,380 J 1,052,600 4,370 T/B 390,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,375 1,325 1,325 -25 8,193,800 11,038,818,500 1,496 341.935 1,330 J 400 1,325 T/B 2,891,900 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 1,025 1,030 1,000 1,000 -25 913,900 926,109,500 247 568.182 1,015 J 64,000 1,000 T/B 415,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,075 1,025 1,025 -40 10,868,800 11,282,292,500 3,489 1,644.869 1,030 J 102,800 1,025 T/B 4,058,300 34 MCAS M Cash Integrasi Tbk. --S9---2 2,890 2,890 2,780 2,780 -110 72,400 204,134,000 77 200.722 2,780 T/J 2,600 2,770 B 4,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 885 850 865 0 57,887,500 50,021,138,000 3,771 1,523.504 870 J 1,965,700 865 T/B 1,107,300 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,655 1,640 1,550 1,575 -80 63,412,300 100,839,568,500 27,190 175.000 1,575 T/J 5,054,700 1,570 B 20,600 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,190 2,150 2,190 30 34,737,400 75,668,751,000 2,803 730.000 2,190 T/J 1,300,700 2,180 B 93,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,335 1,290 1,325 -5 1,352,000 1,784,993,500 119 2,206.127 1,330 J 20,100 1,325 T/B 3,400 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,500 275,000 11 33.333 50 T/J 152,369,100 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,660 2,600 2,600 -50 16,557,600 43,342,311,000 2,720 2,260.870 2,610 J 210,900 2,600 T/B 1,508,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,650 1,665 1,630 1,635 -15 10,949,800 17,982,277,500 1,869 307.331 1,640 J 36,200 1,635 T/B 84,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 575 575 560 570 -5 46,132,400 26,146,529,000 2,462 2,197.463 570 T/J 14,301,900 565 B 1,377,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,040 1,060 1,000 1,000 -40 11,973,100 12,137,242,000 2,116 625.000 1,005 J 1,400 1,000 T/B 596,400 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,400 1,345 1,400 0 26,678,100 36,830,736,500 2,487 633.332 1,400 T/J 33,200 1,395 B 12,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,020 980 995 -15 15,184,500 15,065,030,500 2,112 1,634.900 1,000 J 439,200 995 T/B 393,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 260 0 5,984,700 1,555,912,600 669 108.333 262 J 2,863,300 260 T/B 1,346,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 680 670 670 -10 14,356,800 9,718,648,000 774 274.872 675 J 1,344,300 670 T/B 761,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,140 1,145 1,125 1,145 5 45,084,600 51,363,682,000 3,317 282.716 1,145 T/J 174,900 1,130 B 1,848,900 49 TINS Timah Tbk. --S2K--1 825 835 815 815 -10 7,996,500 6,582,453,000 1,004 416.460 820 J 383,600 815 T/B 548,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,800 11,050 10,525 10,850 50 2,063,800 22,297,410,000 1,647 670.837 10,850 T/J 125,200 10,650 B 4,800 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 765 770 755 765 0 44,892,100 34,244,258,000 4,272 3,644.072 765 T/J 7,400 760 B 25,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,030 1,980 1,980 -30 11,175,400 22,295,460,500 2,998 508.928 1,985 J 1,000 1,980 T/B 610,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 635 645 610 625 -10 7,478,500 4,701,695,000 552 240.385 625 T/J 145,000 620 B 98,600 54 WSBP Waskita Beton Precast Tbk. --S3K--1 314 316 310 310 -4 21,651,200 6,745,170,200 1,825 63.265 312 J 635,900 310 T/B 1,043,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,500 1,515 1,490 1,490 -10 38,220,400 57,293,745,000 3,425 402.159 1,495 J 6,500 1,490 T/B 933,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 458 462 452 456 -2 6,859,200 3,128,263,600 892 77.288 458 J 865,100 456 T/B 1,190,700 Total 981,014,800 1,440,712,024,300 132,580 205,347,200 48,282,100 Jakarta, 20 December 2019 Trading Division