List of Securities Quotation: IDX SMC Liquid Date: Friday, 27 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 14,100 14,525 14,100 14,500 400 2,557,800 36,861,000,000 1,348 1,177.943 14,500 T/J 207,400 14,475 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,565 1,530 1,550 0 8,107,100 12,513,530,500 2,508 1,890.244 1,550 T/J 801,900 1,545 B 261,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,180 1,205 1,185 1,195 15 3,955,000 4,729,804,000 783 938.484 1,200 J 357,900 1,195 T/B 2,094,200 4 ADRO Adaro Energy Tbk. CDS2BXO1 1,585 1,610 1,575 1,580 -5 31,331,800 49,723,392,000 4,175 143.636 1,580 T/J 3,046,000 1,575 B 281,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,970 3,840 3,870 -100 5,284,300 20,399,195,000 1,404 3,084.378 3,870 T/J 1,343,800 3,860 B 2,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 830 835 -5 34,923,000 29,341,466,500 3,260 550.537 840 J 1,275,700 835 T/B 1,980,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,160 2,140 2,150 20 10,564,900 22,702,398,000 2,173 280.435 2,160 J 799,300 2,150 T/B 404,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 218 210 214 -2 3,416,600 732,686,000 262 125.882 216 J 623,100 214 T/B 99,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,320 1,325 1,245 1,250 -70 11,925,900 15,069,305,000 3,173 208.333 1,250 T/J 322,600 1,245 B 326,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 985 1,005 980 985 0 7,331,100 7,272,310,500 445 7.273 990 J 201,700 985 T/B 66,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,285 1,295 1,270 1,275 -10 5,842,000 7,493,219,500 1,760 249.753 1,280 J 16,600 1,275 T/B 32,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,240 4,280 4,200 4,210 -30 1,274,500 5,378,463,000 1,092 431.795 4,220 J 8,600 4,210 T/B 1,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,075 1,040 1,045 -15 13,143,700 13,805,815,500 1,828 233.970 1,050 J 43,600 1,045 T/B 42,900 14 DMAS Puradelta Lestari Tbk. XDM6K--1 298 300 292 300 2 11,816,800 3,482,559,200 747 142.857 300 T/J 1,981,400 294 B 196,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 296 298 286 286 -10 5,134,700 1,490,042,800 431 387.198 290 J 94,300 286 T/B 1,523,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,815 1,745 1,795 55 51,752,700 92,347,536,500 8,713 179.500 1,795 T/J 1,556,400 1,790 B 67,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,260 3,270 3,220 3,250 -10 4,899,800 15,873,922,000 1,583 164.940 3,250 T/J 281,600 3,240 B 4,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 505 498 498 -2 7,075,500 3,538,461,800 958 66.944 500 J 72,400 498 T/B 1,234,400 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 955 925 925 -20 23,550,100 22,123,204,500 634 298.387 925 T/J 2,000 920 B 477,500 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,315 1,320 0 396,000 522,735,500 60 25.385 1,325 J 64,800 1,320 T/B 98,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,580 3,580 3,530 3,530 -50 3,978,500 14,094,072,000 1,383 1,440.816 3,530 T/J 3,200 3,520 B 192,500 22 INDY Indika Energy Tbk. --S2LKO1 1,240 1,250 1,215 1,220 -20 9,272,000 11,397,637,000 1,183 41.356 1,220 T/J 14,700 1,215 B 218,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 7,900 7,725 7,775 0 4,065,400 31,707,222,500 1,845 400.635 7,800 J 17,900 7,775 T/B 314,500 24 ISAT Indosat Tbk. --S7K--1 2,940 2,960 2,910 2,940 0 1,752,000 5,129,361,000 845 210.000 2,940 T/J 63,300 2,930 B 8,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,250 11,325 11,150 11,225 -25 532,400 5,979,602,500 591 80.179 11,225 T/J 1,300 11,200 B 45,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,565 1,580 1,565 1,575 10 4,485,500 7,050,111,000 1,540 430.563 1,575 T/J 143,400 1,570 B 72,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,350 5,200 5,300 0 3,745,600 19,772,915,000 1,333 312.536 5,300 T/J 295,400 5,275 B 700 28 LPKR Lippo Karawaci Tbk. --U6K--1 232 234 228 234 2 45,270,100 10,498,156,400 756 75.563 234 T/J 8,437,200 232 B 2,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,210 4,250 4,120 4,210 0 16,110,400 68,033,932,000 2,102 95.398 4,220 J 900 4,210 T/B 280,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,435 1,490 1,445 1,470 35 34,063,900 50,073,625,000 4,083 379.355 1,475 J 460,500 1,470 T/B 41,600 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 380 462 356 410 30 45,811,200 18,843,605,400 15,404 143.357 412 J 35,700 410 T/B 67,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,050 1,020 1,020 -10 935,400 966,599,500 351 579.545 1,025 J 27,000 1,020 T/B 379,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,060 1,030 1,055 25 8,354,800 8,770,835,500 1,843 1,693.011 1,060 J 681,000 1,055 T/B 2,113,500 34 MCAS M Cash Integrasi Tbk. --S9---2 2,770 2,790 2,770 2,780 10 595,700 1,655,783,000 59 200.722 2,780 T/J 37,900 2,770 B 3,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 895 875 885 5 33,413,100 29,588,134,500 2,575 1,558.730 885 T/J 999,000 880 B 725,600 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,585 1,630 1,590 1,610 25 18,470,300 29,817,549,500 19,753 178.889 1,610 T/J 88,100 1,605 B 321,100 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,190 2,260 2,190 2,250 60 59,014,500 132,254,225,000 6,737 750.000 2,250 T/J 1,421,600 2,240 B 326,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,320 1,290 1,290 -30 842,400 1,096,469,000 189 2,147.852 1,300 J 2,500 1,290 T/B 1,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 34,600 1,730,000 30 33.333 50 T/J 151,382,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,640 2,680 2,630 2,650 10 10,007,300 26,541,277,000 3,160 2,304.348 2,660 J 231,100 2,650 T/B 607,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,625 1,585 1,595 -5 11,336,800 18,182,909,500 2,190 299.812 1,600 J 216,900 1,595 T/B 44,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 575 580 570 575 0 12,286,600 7,044,211,500 1,545 2,216.739 575 T/J 1,042,700 570 B 2,221,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,070 1,015 1,065 15 26,933,600 27,602,551,000 2,027 665.625 1,065 T/J 570,700 1,060 B 10,000 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,410 1,455 1,410 1,445 35 24,939,900 35,932,964,500 2,526 653.689 1,445 T/J 3,235,400 1,440 B 125,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,010 970 990 -10 16,551,700 16,285,524,000 2,500 1,626.684 990 T/J 860,300 985 B 192,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 260 258 258 -2 5,603,400 1,452,275,400 622 107.500 260 J 433,100 258 T/B 4,126,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 665 655 655 -5 36,621,600 24,170,792,000 1,543 268.718 660 J 416,000 655 T/B 857,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,200 1,260 1,195 1,230 30 137,040,200 168,724,007,500 9,617 303.704 1,235 J 1,940,600 1,230 T/B 29,900 49 TINS Timah Tbk. --S2K--1 825 835 820 825 0 4,587,800 3,792,550,500 833 421.570 830 J 726,000 825 T/B 298,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,425 10,550 10,350 10,475 50 493,900 5,154,505,000 1,229 647.651 10,475 T/J 10,200 10,450 B 300 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 785 795 780 785 0 58,700,200 46,187,010,500 3,363 3,739.342 790 J 923,100 785 T/B 4,645,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,040 1,995 2,010 20 12,833,400 25,905,437,000 1,922 516.639 2,020 J 5,500 2,010 T/B 1,245,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 625 650 615 650 25 9,159,100 5,808,712,500 586 250.000 650 T/J 1,386,100 645 B 223,700 54 WSBP Waskita Beton Precast Tbk. --S3K--1 308 312 308 308 0 8,104,300 2,504,448,600 1,012 62.857 310 J 213,000 308 T/B 34,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,485 1,460 1,480 5 35,149,400 51,908,974,000 2,396 399.460 1,480 T/J 108,800 1,475 B 630,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 454 460 450 450 -4 4,743,400 2,145,113,400 530 76.271 450 T/J 370,600 448 B 725,100 Total 950,123,700 1,281,475,877,500 137,540 189,904,000 30,330,800 Jakarta, 27 December 2019 Trading Division