List of Securities Quotation: IDX SMC Liquid Date: Thursday, 02 January 2020 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 14,575 14,650 14,025 14,025 -550 799,000 11,451,335,000 888 1,139.356 14,200 J 12,200 14,025 T/B 49,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,495 1,535 1,500 1,510 15 13,727,900 20,813,082,500 3,295 1,841.463 1,515 J 38,200 1,510 T/B 572,700 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,175 1,190 1,155 1,170 -5 5,113,900 5,995,637,500 1,224 918.851 1,175 J 658,700 1,170 T/B 877,400 4 ADRO Adaro Energy Tbk. CDS2BXO1 1,555 1,555 1,490 1,495 -60 76,612,000 115,503,204,000 8,570 135.909 1,495 T/J 1,205,300 1,490 B 481,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,950 3,990 3,850 3,900 -50 10,907,300 42,598,817,000 1,763 3,108.288 3,910 J 22,600 3,900 T/B 3,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 825 840 0 26,829,200 22,422,696,000 3,226 553.834 845 J 2,538,400 840 T/B 314,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,150 2,110 2,130 10 5,433,500 11,533,384,000 1,471 277.826 2,140 J 647,500 2,130 T/B 80,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 218 204 208 -8 10,256,700 2,143,931,600 645 122.353 208 T/J 315,000 206 B 1,190,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,185 1,210 1,130 1,175 -10 6,193,900 7,269,170,000 1,992 195.833 1,175 T/J 115,700 1,170 B 26,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 975 960 965 0 470,600 455,123,000 210 7.125 970 J 3,000 965 T/B 174,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,270 1,250 1,270 15 4,199,900 5,291,763,500 1,008 248.773 1,270 T/J 33,700 1,260 B 200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,250 4,100 4,160 -90 2,564,000 10,661,992,000 1,970 426.667 4,170 J 10,300 4,160 T/B 986,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,040 1,050 1,025 1,025 -15 8,099,700 8,394,521,000 1,560 229.492 1,030 J 100 1,025 T/B 248,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 296 298 288 292 -4 15,524,200 4,530,832,400 1,380 139.048 292 T/J 282,700 290 B 2,403,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 280 290 280 282 2 3,616,400 1,027,910,000 389 381.783 282 T/J 627,400 280 B 511,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,795 1,840 1,800 1,830 35 14,741,300 26,865,737,500 2,721 183.000 1,830 T/J 168,600 1,825 B 48,500 17 EXCL XL Axiata Tbk. --S7BXO1 3,150 3,220 3,140 3,210 60 3,718,200 11,851,087,000 1,980 162.910 3,210 T/J 37,900 3,200 B 10,900 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 498 500 494 494 -4 5,822,400 2,884,260,800 1,161 66.407 496 J 104,300 494 T/B 890,800 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 925 930 -10 20,884,300 19,520,051,500 535 300.000 930 T/J 124,200 925 B 252,300 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,315 1,320 0 263,800 348,115,500 50 25.385 1,325 J 26,600 1,320 T/B 122,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,640 3,670 3,510 3,620 -20 9,602,500 34,512,412,000 2,441 1,477.551 3,630 J 49,000 3,620 T/B 576,800 22 INDY Indika Energy Tbk. --S2LKO1 1,195 1,210 1,175 1,210 15 2,738,700 3,275,972,500 716 41.017 1,210 T/J 2,000 1,205 B 24,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,700 7,750 7,600 7,625 -75 1,495,800 11,442,730,000 1,385 392.906 7,650 J 5,300 7,625 T/B 101,500 24 ISAT Indosat Tbk. --S7K--1 2,910 2,930 2,860 2,870 -40 1,142,700 3,300,456,000 818 205.000 2,880 J 5,000 2,870 T/B 120,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,475 11,450 11,225 11,350 -125 866,600 9,843,010,000 1,345 81.071 11,375 J 27,400 11,350 T/B 23,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,565 1,530 1,535 0 9,486,700 14,632,147,000 2,291 419.628 1,540 J 49,000 1,535 T/B 426,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,250 5,175 5,175 0 816,700 4,254,787,500 689 305.165 5,200 J 11,400 5,175 T/B 116,800 28 LPKR Lippo Karawaci Tbk. --U6K--1 242 242 230 232 -10 144,593,400 33,752,511,600 2,322 74.917 234 J 5,747,300 232 T/B 200 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,210 4,270 4,040 4,120 -90 8,381,300 35,143,192,000 2,529 93.358 4,130 J 53,300 4,120 T/B 10,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,485 1,480 1,445 1,450 -35 6,195,900 9,047,748,000 1,340 374.194 1,455 J 13,700 1,450 T/B 19,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 414 384 386 -14 1,256,700 499,478,200 475 134.965 388 J 10,000 384 B 49,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,005 1,020 1,000 1,010 5 607,400 615,178,500 243 573.864 1,015 J 32,200 1,010 T/B 38,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,070 1,035 1,065 10 8,012,800 8,473,902,500 1,304 1,709.059 1,070 J 731,300 1,065 T/B 867,800 34 MCAS M Cash Integrasi Tbk. --S9---2 2,880 2,900 2,840 2,840 -40 352,100 1,018,819,000 73 205.054 2,840 T/J 1,100 2,830 B 800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 875 830 835 -30 45,941,500 39,248,521,500 3,463 1,470.666 840 J 607,700 835 T/B 339,300 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,655 1,610 1,625 -5 14,806,700 24,148,992,500 16,660 180.556 1,625 T/J 40,300 1,620 B 195,700 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,170 2,180 2,110 2,140 -30 20,783,400 44,354,217,000 3,361 713.333 2,150 J 333,700 2,140 T/B 575,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,370 1,310 1,370 35 4,365,700 5,895,375,500 485 2,281.052 1,375 J 117,200 1,370 T/B 2,634,800 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,234,500 61,725,000 82 33.333 50 T/J 4,587,100 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,660 2,680 2,600 2,630 -30 8,093,400 21,286,283,000 2,330 2,286.957 2,630 T/J 44,300 2,620 B 31,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,585 1,620 1,580 1,610 25 9,820,100 15,729,145,500 1,488 302.632 1,615 J 280,100 1,610 T/B 281,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 565 570 0 12,286,300 7,021,749,000 1,343 2,197.463 575 J 2,514,000 570 T/B 3,310,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,070 1,050 1,070 5 3,943,800 4,174,160,500 632 668.750 1,075 J 155,700 1,070 T/B 100 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,410 1,420 1,380 1,385 -25 9,445,300 13,180,041,000 2,258 626.547 1,395 J 92,000 1,385 T/B 536,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,005 1,010 995 1,000 -5 6,500,800 6,516,263,500 1,275 1,643.115 1,005 J 274,800 1,000 T/B 300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 258 -2 8,250,100 2,135,927,200 489 107.500 260 J 530,700 258 T/B 1,670,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 665 650 650 -5 12,690,100 8,341,673,500 786 266.667 655 J 100 650 T/B 452,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,230 1,245 1,225 1,240 10 49,833,700 61,497,932,000 3,649 306.173 1,240 T/J 1,905,900 1,235 B 455,300 49 TINS Timah Tbk. --S2K--1 825 835 820 825 0 2,885,900 2,376,435,000 561 421.570 830 J 847,500 825 T/B 316,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,275 10,350 10,050 10,075 -200 242,500 2,453,460,000 610 622.920 10,100 J 100 10,075 T/B 10,600 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 805 810 780 800 -5 59,838,700 47,759,834,500 3,421 3,810.794 800 T/J 6,605,100 795 B 25,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,030 1,990 2,020 30 9,425,200 18,990,571,000 1,615 519.209 2,030 J 528,900 2,020 T/B 1,029,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 685 695 650 660 -25 7,284,900 4,964,343,000 929 253.846 660 T/J 80,000 655 B 700 54 WSBP Waskita Beton Precast Tbk. --S3K--1 304 308 304 304 0 11,972,100 3,655,836,800 893 62.041 306 J 5,070,400 304 T/B 4,436,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,485 1,515 1,480 1,505 20 23,547,100 35,354,402,500 2,547 406.208 1,510 J 1,379,300 1,505 T/B 755,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 448 452 2 2,825,300 1,274,285,200 341 76.610 454 J 558,000 452 T/B 902,700 Total 757,344,600 871,796,171,300 103,227 40,263,300 29,583,900 Jakarta, 02 January 2020 Trading Division