List of Securities Quotation: IDX SMC Liquid Date: Monday, 30 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 14,500 14,675 14,300 14,575 75 1,202,700 17,437,690,000 806 1,184.036 14,575 T/J 317,400 14,550 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,555 1,495 1,495 -55 15,903,000 23,988,644,500 2,794 1,823.171 1,495 T/J 567,300 1,535 B 1,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,195 1,210 1,175 1,175 -20 12,315,600 14,686,671,500 1,817 922.777 1,180 J 7,800 1,190 B 50,000 4 ADRO Adaro Energy Tbk. CDS2BXO1 1,580 1,590 1,555 1,555 -25 49,275,500 77,340,344,500 5,394 141.364 1,555 T/J 750,800 1,550 B 774,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,970 3,850 3,950 80 9,936,000 39,117,600,000 923 3,148.138 3,950 T/J 509,100 3,940 B 96,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 845 835 840 5 25,759,500 21,653,081,500 2,998 553.834 840 T/J 26,500 835 B 4,950,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,160 2,120 2,120 -30 9,180,200 19,570,236,000 1,753 276.522 2,130 J 40,800 2,120 T/B 679,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 218 212 216 2 13,570,700 2,938,537,600 544 127.059 216 T/J 1,444,800 214 B 1,056,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,250 1,255 1,180 1,185 -65 14,730,100 17,689,872,500 3,441 197.500 1,185 T/J 44,200 1,180 B 262,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 985 990 960 965 -20 3,258,800 3,165,268,000 385 7.125 970 J 33,200 965 T/B 4,086,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,290 1,255 1,255 -20 7,510,400 9,484,456,000 1,360 245.835 1,260 J 242,400 1,255 T/B 1,913,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,210 4,390 4,210 4,250 40 2,918,400 12,521,669,000 2,272 435.897 4,250 T/J 13,100 4,240 B 1,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,055 1,035 1,040 -5 7,974,200 8,341,038,500 1,242 232.850 1,045 J 200,100 1,040 T/B 49,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 300 294 296 -4 12,613,700 3,728,620,600 645 140.952 296 T/J 11,142,600 294 B 436,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 286 290 280 280 -6 6,644,700 1,877,707,800 637 379.075 282 J 62,400 280 T/B 595,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,795 1,845 1,770 1,795 0 32,436,200 58,797,725,000 5,296 179.500 1,795 T/J 121,700 1,790 B 409,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,250 3,250 3,150 3,150 -100 5,075,500 16,154,242,000 1,467 159.865 3,160 J 1,500 3,150 T/B 52,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 505 496 498 0 6,170,900 3,080,066,300 978 66.944 498 T/J 288,600 498 T/B 1,000 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 925 945 920 940 15 37,290,300 34,783,064,000 682 303.226 940 T/J 3,286,900 935 B 144,400 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,315 1,320 0 1,113,700 1,469,801,500 88 25.385 1,325 J 23,000 1,320 T/B 29,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,680 3,550 3,640 110 13,890,100 50,527,979,000 2,839 1,485.714 3,640 T/J 45,500 3,630 B 271,600 22 INDY Indika Energy Tbk. --S2LKO1 1,220 1,225 1,185 1,195 -25 9,784,500 11,739,748,500 1,516 40.508 1,200 J 12,800 1,195 T/B 4,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 7,875 7,700 7,700 -75 5,334,600 41,322,982,500 2,370 396.770 7,750 J 179,800 7,700 T/B 469,600 24 ISAT Indosat Tbk. --S7K--1 2,940 2,960 2,910 2,910 -30 1,374,700 4,013,484,000 683 207.857 2,920 J 8,700 2,910 T/B 22,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,225 11,525 11,225 11,475 250 1,387,600 15,827,507,500 1,825 81.964 11,475 T/J 99,800 11,450 B 5,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,575 1,590 1,535 1,535 -40 19,735,300 30,597,692,500 2,674 419.628 1,550 J 1,000 1,550 B 500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,300 5,175 5,175 -125 2,854,200 14,902,277,500 1,708 305.165 5,200 J 63,400 5,175 T/B 14,600 28 LPKR Lippo Karawaci Tbk. --U6K--1 234 242 232 242 8 170,363,800 40,744,523,200 1,211 78.146 242 T/J 2,985,800 240 B 2,028,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,210 4,250 4,190 4,210 0 8,526,600 35,976,292,000 959 95.398 4,210 T/J 116,800 4,200 B 44,600 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,470 1,490 1,460 1,485 15 16,562,700 24,489,317,500 1,659 383.226 1,485 T/J 1,033,300 1,480 B 70,300 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 410 430 380 400 -10 7,116,500 2,915,606,400 2,487 139.860 400 T/J 68,000 398 B 45,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,020 1,025 1,005 1,005 -15 2,438,700 2,460,924,000 552 571.023 1,015 J 79,800 1,005 T/B 62,300 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,025 1,055 0 7,714,900 8,007,018,500 1,413 1,693.011 1,055 T/J 548,000 1,050 B 285,000 34 MCAS M Cash Integrasi Tbk. --S9---2 2,780 2,880 2,780 2,880 100 825,400 2,320,456,000 138 207.942 2,880 T/J 15,700 2,800 B 100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 900 860 865 -20 58,364,400 51,332,913,000 3,488 1,523.504 865 T/J 3,045,900 860 B 3,156,800 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,610 1,640 1,610 1,630 20 21,395,100 34,806,945,500 31,406 181.111 1,630 T/J 1,526,300 1,625 B 507,600 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,250 2,250 2,160 2,170 -80 34,735,400 76,199,082,000 3,877 723.333 2,170 T/J 1,254,600 2,160 B 2,261,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,335 1,290 1,335 45 6,472,500 8,584,632,500 559 2,222.777 1,335 T/J 557,100 1,320 B 29,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 17,600 880,000 17 33.333 50 T/J 151,052,400 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,700 2,640 2,660 10 14,763,500 39,403,638,000 2,731 2,313.043 2,660 T/J 256,800 2,650 B 83,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,595 1,620 1,570 1,585 -10 14,478,400 23,080,755,000 1,969 297.932 1,585 T/J 266,100 1,580 B 343,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 575 575 565 570 -5 20,020,800 11,409,189,500 1,695 2,197.463 570 T/J 3,235,400 565 B 8,344,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,080 1,035 1,065 0 21,159,200 22,370,054,000 1,351 665.625 1,070 J 230,700 1,065 T/B 535,000 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,445 1,455 1,410 1,410 -35 18,898,500 26,901,275,000 2,161 637.856 1,410 T/J 348,800 1,405 B 674,800 45 SMRA Summarecon Agung Tbk. --S6K--1 990 1,010 975 1,005 15 27,020,200 26,855,018,500 2,361 1,651.331 1,005 T/J 990,700 1,000 B 33,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 264 258 260 2 15,115,000 3,944,246,200 1,063 108.333 262 J 961,700 260 T/B 1,662,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 665 655 655 0 12,012,700 7,899,043,000 686 268.718 655 T/J 9,900 650 B 1,513,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,230 1,250 1,225 1,230 0 97,796,300 120,776,470,000 5,895 303.704 1,230 T/J 4,455,300 1,225 B 456,400 49 TINS Timah Tbk. --S2K--1 825 830 820 825 0 4,943,400 4,082,143,000 579 421.570 830 J 459,400 825 T/B 211,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,475 10,475 10,125 10,275 -200 867,700 8,911,610,000 1,137 635.286 10,275 T/J 90,500 10,225 B 1,400 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 785 815 780 805 20 82,290,300 65,973,767,000 13,245 3,834.612 805 T/J 69,900 800 B 1,674,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,040 1,990 1,990 -20 11,204,000 22,544,591,500 1,792 511.498 1,995 J 1,500 1,990 T/B 97,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 650 685 650 685 35 16,493,600 11,123,277,500 972 263.462 685 T/J 2,911,500 680 B 6,700 54 WSBP Waskita Beton Precast Tbk. --S3K--1 308 310 304 304 -4 15,672,800 4,788,301,600 1,656 62.041 306 J 804,100 304 T/B 2,256,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,480 1,510 1,460 1,485 5 33,783,200 50,224,451,500 3,145 400.810 1,485 T/J 98,700 1,480 B 340,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 446 450 0 4,749,100 2,136,806,200 769 76.271 450 T/J 46,600 448 B 13,800 Total 1,075,043,400 1,297,021,236,400 140,110 197,056,500 43,118,500 Jakarta, 30 December 2019 Trading Division