List of Securities Quotation: IDX SMC Liquid Date: Monday, 23 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 13,525 13,625 13,525 13,600 75 837,700 11,377,505,000 712 1,104.830 13,625 J 31,700 13,600 T/B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,610 1,550 1,550 -50 7,008,700 11,017,768,000 2,491 1,890.244 1,560 J 20,000 1,550 T/B 762,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,200 1,215 1,180 1,185 -15 7,448,200 8,844,002,000 1,433 930.631 1,185 T/J 60,700 1,180 B 683,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,540 1,590 1,540 1,580 40 51,031,300 80,067,128,000 6,929 143.636 1,580 T/J 893,900 1,575 B 762,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,980 4,000 3,950 3,960 -20 14,939,300 59,399,584,000 1,795 3,156.108 3,970 J 1,000 3,960 T/B 6,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 830 845 825 825 -5 38,930,900 32,445,639,500 3,704 543.944 830 J 341,400 825 T/B 4,999,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,170 2,120 2,120 -10 7,036,100 15,032,864,000 1,816 276.522 2,130 J 119,500 2,120 T/B 295,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 214 210 214 4 12,496,700 2,649,061,200 517 125.882 216 J 762,000 214 T/B 41,200,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,380 1,390 1,355 1,355 -25 4,472,200 6,124,579,500 1,218 225.833 1,360 J 18,100 1,355 T/B 79,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 970 955 960 0 730,800 701,922,000 214 7.088 965 J 16,600 960 T/B 407,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,295 1,260 1,270 -10 5,219,500 6,648,811,000 1,187 248.773 1,270 T/J 72,500 1,265 B 258,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,290 4,320 4,170 4,240 -50 2,712,900 11,492,608,000 2,286 434.872 4,240 T/J 800 4,230 B 12,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,085 1,070 1,070 -15 5,612,600 6,029,682,500 1,440 239.567 1,070 T/J 448,600 1,065 B 710,900 14 DMAS Puradelta Lestari Tbk. XDM6K--1 296 300 296 298 2 42,192,500 12,596,677,400 1,320 141.905 298 T/J 470,400 296 B 1,275,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 298 302 294 296 -2 3,412,200 1,014,366,200 344 400.736 298 J 80,300 296 T/B 247,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,650 1,675 1,650 1,650 0 12,157,900 20,196,930,500 1,567 165.000 1,650 T/J 262,300 1,645 B 97,900 17 EXCL XL Axiata Tbk. --S7BXO1 3,320 3,350 3,250 3,310 -10 5,436,300 17,936,497,000 1,880 167.985 3,310 T/J 355,200 3,280 B 100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 510 496 500 -5 6,335,800 3,188,317,300 1,003 67.213 505 J 226,000 500 T/B 1,081,600 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 950 930 945 -5 21,403,900 20,102,850,500 692 304.839 945 T/J 465,300 940 B 500 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,330 1,305 1,320 0 1,292,500 1,699,005,500 169 25.385 1,325 J 26,800 1,320 T/B 49,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,650 3,610 3,610 40 8,790,000 31,902,584,000 3,221 1,473.469 3,610 T/J 726,200 3,600 B 169,600 22 INDY Indika Energy Tbk. --S2LKO1 1,255 1,280 1,230 1,245 -10 9,790,100 12,356,936,500 1,918 42.203 1,245 T/J 120,900 1,240 B 165,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,825 8,000 7,800 7,800 -25 3,146,700 24,693,870,000 1,864 401.923 7,800 T/J 158,100 7,775 B 153,700 24 ISAT Indosat Tbk. --S7K--1 2,910 2,960 2,910 2,910 0 2,862,300 8,374,679,000 1,305 207.857 2,920 J 16,300 2,910 T/B 89,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,350 11,375 11,150 11,175 -175 831,300 9,321,752,500 1,427 79.821 11,200 J 33,600 11,175 T/B 26,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,575 1,540 1,565 30 12,434,900 19,434,672,000 2,578 427.829 1,565 T/J 297,600 1,560 B 250,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,400 5,275 5,375 75 3,141,800 16,759,597,500 1,505 316.959 5,375 T/J 1,900 5,350 B 52,700 28 LPKR Lippo Karawaci Tbk. --U6K--1 238 240 234 234 -4 45,776,600 10,837,904,600 1,501 75.563 236 J 1,880,400 234 T/B 1,446,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,370 4,430 4,180 4,250 -120 14,841,200 63,065,502,000 4,656 96.304 4,250 T/J 1,082,000 4,240 B 98,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,370 1,330 1,360 35 17,308,300 23,452,630,500 1,953 350.968 1,365 J 58,800 1,360 T/B 66,400 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 434 380 424 4 66,494,300 27,557,741,200 14,669 148.252 424 T/J 116,400 412 B 2,600 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,000 1,030 1,000 1,020 20 1,153,800 1,175,507,000 461 579.545 1,025 J 4,500 1,020 T/B 132,500 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,025 1,050 1,015 1,040 15 8,245,200 8,518,775,500 3,321 1,668.940 1,040 T/J 266,500 1,035 B 93,800 34 MCAS M Cash Integrasi Tbk. --S9---2 2,780 2,770 2,730 2,740 -40 494,700 1,360,126,000 43 197.834 2,740 T/J 258,700 2,730 B 5,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 900 860 890 25 66,510,900 58,686,019,000 4,627 1,567.536 895 J 956,400 890 T/B 304,500 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,575 1,620 1,545 1,560 -15 32,740,000 51,585,159,000 23,168 173.333 1,560 T/J 428,500 1,555 B 701,300 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,190 2,200 2,160 2,170 -20 19,756,400 43,063,120,000 3,437 723.333 2,180 J 312,300 2,170 T/B 1,138,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,325 1,285 1,305 -20 1,912,800 2,484,014,000 217 2,172.827 1,305 T/J 10,700 1,295 B 150,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 14,900 745,000 29 33.333 50 T/J 150,511,000 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,600 2,660 2,580 2,610 10 11,993,800 31,408,579,000 2,934 2,269.565 2,620 J 31,100 2,610 T/B 217,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,650 1,625 1,630 -5 4,996,000 8,169,652,000 1,332 306.391 1,630 T/J 355,700 1,625 B 171,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 570 560 565 -5 28,804,100 16,295,539,000 2,651 2,178.187 565 T/J 807,600 560 B 14,846,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,060 1,000 1,050 50 7,040,300 7,283,407,000 1,597 656.250 1,055 J 61,900 1,050 T/B 2,200 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,410 1,380 1,395 -5 36,317,800 50,760,640,500 1,727 631.070 1,400 J 715,500 1,395 T/B 62,800 45 SMRA Summarecon Agung Tbk. --S6K--1 995 1,000 975 995 0 8,821,800 8,710,799,000 1,875 1,634.900 995 T/J 510,200 990 B 90,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 256 258 -2 9,364,100 2,424,679,800 1,643 107.500 258 T/J 87,200 256 B 2,890,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 675 665 665 -5 19,358,400 12,983,042,500 1,150 272.821 670 J 2,829,400 665 T/B 368,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,145 1,195 1,130 1,195 50 64,152,700 74,809,613,500 6,289 295.062 1,195 T/J 883,800 1,190 B 246,900 49 TINS Timah Tbk. --S2K--1 815 835 810 815 0 8,881,600 7,303,894,500 1,316 416.460 820 J 5,200 815 T/B 82,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,850 11,000 10,700 10,700 -150 438,100 4,727,257,500 861 661.563 10,825 J 30,200 10,700 T/B 53,500 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 765 785 755 780 15 78,766,200 60,602,545,000 4,672 3,715.524 780 T/J 1,227,500 775 B 2,994,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,000 1,950 1,965 -15 11,571,600 22,858,129,000 3,393 505.073 1,965 T/J 585,800 1,960 B 530,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 625 625 600 605 -20 5,003,500 3,049,753,000 482 232.692 610 J 289,600 605 T/B 61,600 54 WSBP Waskita Beton Precast Tbk. --S3K--1 310 312 306 308 -2 14,327,300 4,411,308,400 1,916 62.857 310 J 1,903,100 308 T/B 10,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,490 1,510 1,485 1,495 5 24,295,800 36,439,139,500 2,757 403.509 1,500 J 897,700 1,495 T/B 200 56 WTON Wijaya Karya Beton Tbk. --S3K--1 456 458 448 448 -8 6,936,700 3,140,948,000 1,065 75.932 454 J 202,800 448 T/B 1,367,500 Total 908,024,000 1,098,576,061,600 142,277 173,338,200 81,976,700 Jakarta, 23 December 2019 Trading Division