List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 07 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 13,500 13,750 13,225 13,400 -100 1,397,200 18,866,090,000 1,478 1,088.582 13,500 J 88,300 13,400 T/B 4,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,470 1,485 1,415 1,440 -30 34,751,300 50,145,393,000 6,487 1,756.098 1,440 T/J 356,400 1,435 B 235,700 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,185 1,200 1,180 1,185 0 5,072,100 6,030,810,500 1,155 930.631 1,190 J 733,500 1,185 T/B 253,700 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,465 1,540 1,460 1,540 75 74,336,500 111,904,890,000 7,716 140.000 1,545 J 2,729,800 1,540 T/B 521,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,640 3,700 3,490 3,530 -110 17,326,000 61,307,850,000 3,127 2,813.399 3,530 T/J 22,200 3,520 B 13,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 895 865 875 -10 93,750,600 82,216,794,000 7,907 576.910 880 J 940,000 875 T/B 2,206,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,140 2,100 2,120 -10 18,636,600 39,410,454,000 3,702 276.522 2,130 J 1,492,200 2,120 T/B 443,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 206 200 202 -2 12,880,500 2,612,595,800 746 118.824 202 T/J 56,800 200 B 1,903,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,270 1,285 1,230 1,230 -40 12,649,100 15,823,814,500 2,622 205.000 1,235 J 73,000 1,230 T/B 20,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 935 950 10 1,018,900 962,526,000 216 7.014 955 J 80,300 950 T/B 109,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,280 1,245 1,250 -30 12,635,200 15,837,189,000 2,162 244.856 1,250 T/J 259,200 1,245 B 353,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,990 4,200 4,000 4,190 200 4,454,500 18,318,567,000 3,542 429.744 4,200 J 146,200 4,190 T/B 114,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,020 1,030 1,005 1,020 0 20,064,800 20,396,262,000 2,272 228.372 1,025 J 224,300 1,020 T/B 953,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 272 280 264 268 -4 48,091,300 12,981,273,400 2,273 127.619 270 J 222,500 268 T/B 1,952,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 294 300 290 294 0 5,032,100 1,480,644,400 739 398.029 296 J 220,000 294 T/B 913,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,725 1,765 1,685 1,710 -15 16,673,700 28,685,049,500 3,518 171.000 1,710 T/J 129,600 1,705 B 626,700 17 EXCL XL Axiata Tbk. --S7BXO1 3,240 3,270 3,220 3,250 10 3,419,200 11,084,471,000 1,411 164.940 3,250 T/J 178,700 3,240 B 1,100 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 494 498 482 486 -8 24,567,800 12,008,388,400 2,936 65.331 486 T/J 712,200 484 B 403,700 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 885 900 880 895 10 26,174,600 23,307,704,000 647 288.710 895 T/J 333,400 890 B 209,900 20 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,320 1,325 -5 313,700 416,067,000 96 25.481 1,330 J 800 1,325 T/B 121,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,570 3,500 3,560 30 8,089,400 28,631,500,000 1,669 1,453.061 3,570 J 365,700 3,560 T/B 36,300 22 INDY Indika Energy Tbk. --S2LKO1 1,235 1,275 1,235 1,275 40 9,192,600 11,514,751,500 1,364 43.220 1,275 T/J 6,100 1,270 B 234,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,000 8,125 7,850 8,000 0 2,557,900 20,380,635,000 1,984 412.229 8,025 J 34,400 8,000 T/B 33,500 24 ISAT Indosat Tbk. --S7K--1 2,850 2,940 2,860 2,900 50 3,543,300 10,257,858,000 1,932 207.143 2,900 T/J 65,500 2,890 B 146,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,800 11,950 11,750 11,900 100 1,004,200 11,875,105,000 1,834 85.000 11,925 J 32,900 11,900 T/B 800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,570 1,675 1,575 1,665 95 88,618,000 144,908,691,000 10,884 455.167 1,665 T/J 5,780,100 1,660 B 846,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,275 5,025 5,075 -100 3,912,800 19,943,960,000 2,309 299.268 5,100 J 13,000 5,075 T/B 1,036,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 242 232 238 2 55,779,600 13,214,521,200 1,086 76.854 238 T/J 2,851,400 234 B 50,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,200 4,240 4,160 4,190 -10 15,214,600 63,824,289,000 2,651 94.945 4,200 J 119,100 4,190 T/B 257,600 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,420 1,365 1,375 5 22,586,700 31,214,891,500 2,855 354.839 1,380 J 11,200 1,375 T/B 518,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 406 394 400 -2 1,743,500 694,610,200 839 139.860 400 T/J 65,200 398 B 21,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,080 1,040 1,065 35 13,315,900 14,157,104,000 1,953 605.114 1,065 T/J 575,300 1,060 B 350,300 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,065 1,045 1,055 0 5,688,100 6,035,132,500 1,738 1,693.011 1,060 J 105,200 1,055 T/B 1,464,200 34 MCAS M Cash Integrasi Tbk. --S9---2 2,810 2,830 2,800 2,810 0 530,800 1,496,823,000 88 202.888 2,810 T/J 89,000 2,790 B 1,600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 905 880 900 -5 73,823,600 65,838,542,500 5,009 1,585.149 905 J 529,000 900 T/B 232,500 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,625 1,590 1,600 0 18,095,300 29,054,241,000 13,207 177.778 1,600 T/J 499,200 1,595 B 226,500 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,150 2,140 2,070 2,100 -50 59,205,400 124,374,340,000 5,896 700.000 2,100 T/J 3,840,600 2,090 B 1,750,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,345 1,300 1,320 0 750,200 986,851,500 239 2,197.802 1,320 T/J 80,700 1,315 B 97,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,400 170,000 6 33.333 50 T/J 151,085,900 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,730 2,740 2,640 2,710 -20 22,952,100 61,749,204,000 4,322 2,356.522 2,720 J 580,300 2,710 T/B 148,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,725 1,675 1,690 -5 22,488,500 38,055,890,500 2,652 317.669 1,695 J 17,500 1,690 T/B 376,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 545 0 56,419,000 30,624,566,000 3,110 2,101.083 550 J 1,743,800 545 T/B 28,482,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,055 1,060 1,035 1,060 5 1,623,700 1,702,431,000 788 662.500 1,065 J 49,800 1,060 T/B 291,100 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,395 1,445 1,400 1,415 20 25,315,900 35,796,556,500 2,858 640.118 1,415 T/J 440,200 1,410 B 26,100 45 SMRA Summarecon Agung Tbk. --S6K--1 990 1,000 970 975 -15 13,914,200 13,646,126,000 2,156 1,602.037 980 J 244,400 975 T/B 340,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 262 2 8,912,200 2,322,419,000 654 109.167 262 T/J 906,300 260 B 5,746,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 640 630 630 -5 17,534,400 11,162,574,000 1,462 258.462 635 J 188,300 630 T/B 6,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,235 1,250 1,220 1,225 -10 85,129,400 105,460,003,500 5,329 302.469 1,225 T/J 526,200 1,220 B 325,600 49 TINS Timah Tbk. --S2K--1 835 860 835 845 10 23,124,600 19,578,149,500 2,223 431.790 850 J 3,292,000 845 T/B 2,110,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,450 11,200 11,425 275 764,200 8,645,110,000 1,356 706.388 11,425 T/J 63,400 11,350 B 1,000 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 825 800 815 15 79,490,300 64,773,413,000 20,370 3,882.246 820 J 1,202,300 815 T/B 43,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,150 2,090 2,120 10 13,251,900 28,069,782,000 2,523 544.913 2,120 T/J 127,300 2,110 B 179,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 650 650 645 650 0 4,771,600 3,089,188,500 306 250.000 650 T/J 354,200 645 B 517,500 54 WSBP Waskita Beton Precast Tbk. --S3K--1 308 312 304 304 -4 19,273,200 5,916,564,600 1,654 62.041 306 J 32,700 304 T/B 2,265,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,510 1,530 1,495 1,505 -5 23,919,700 36,038,405,500 2,389 406.208 1,510 J 411,800 1,505 T/B 764,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 462 468 458 460 -2 6,131,600 2,831,715,000 888 77.966 462 J 257,800 460 T/B 2,554,800 Total 1,241,917,500 1,601,662,949,000 167,335 185,587,200 62,847,100 Jakarta, 07 January 2020 Trading Division