List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 08 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 13,400 13,400 13,200 13,325 -75 863,000 11,450,497,500 864 1,082.489 13,350 J 1,100 13,325 T/B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,440 1,440 1,395 1,410 -30 32,211,300 45,228,834,500 5,535 1,719.512 1,410 T/J 2,296,400 1,405 B 832,500 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,185 1,185 1,160 1,160 -25 4,249,300 4,956,336,000 1,244 910.997 1,165 J 87,200 1,160 T/B 40,600 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,540 1,535 1,505 1,505 -35 55,121,100 83,477,755,000 7,795 136.818 1,510 J 762,800 1,505 T/B 69,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,530 3,580 3,490 3,560 30 13,627,700 48,444,852,000 2,154 2,837.309 3,560 T/J 1,072,800 3,550 B 9,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 875 920 890 905 30 217,122,000 196,411,622,500 14,193 596.690 910 J 6,696,100 905 T/B 522,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,120 2,070 2,070 -50 12,727,400 26,566,477,000 2,768 270.000 2,080 J 782,200 2,070 T/B 1,237,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 208 195 204 2 39,042,600 7,934,948,500 1,875 120.000 206 J 1,226,600 204 T/B 47,868,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,230 1,230 1,185 1,190 -40 8,205,100 9,862,521,000 1,957 198.333 1,195 J 20,200 1,190 T/B 550,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 960 930 955 5 15,143,100 14,379,103,500 419 7.051 955 T/J 166,500 950 B 3,344,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,255 1,220 1,220 -30 9,328,700 11,446,844,000 1,862 238.979 1,220 T/J 65,100 1,215 B 427,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,190 4,200 4,130 4,170 -20 2,762,600 11,518,964,000 2,888 427.692 4,170 T/J 120,800 4,160 B 41,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,020 1,020 1,000 1,015 -5 29,455,400 29,852,810,500 1,407 227.253 1,020 J 285,400 1,015 T/B 8,563,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 268 276 260 264 -4 46,233,700 12,410,961,800 2,192 125.714 268 J 90,700 264 T/B 2,620,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 294 294 280 280 -14 12,267,200 3,494,660,200 1,041 379.075 282 J 81,500 280 T/B 4,057,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,715 1,655 1,710 0 13,762,700 23,198,666,000 2,956 171.000 1,715 J 220,000 1,710 T/B 221,500 17 EXCL XL Axiata Tbk. --S7BXO1 3,250 3,300 3,190 3,300 50 6,944,000 22,615,714,000 2,225 167.477 3,300 T/J 342,300 3,260 B 1,800 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 486 488 468 468 -18 26,770,000 12,693,840,600 3,825 62.912 468 T/J 1,554,200 466 B 537,300 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 895 860 870 -25 36,156,100 31,593,275,000 708 280.645 870 T/J 55,900 865 B 152,600 20 HRUM Harum Energy Tbk. --M2K--1 1,325 1,330 1,320 1,325 0 398,600 528,970,000 105 25.481 1,330 J 29,700 1,325 T/B 14,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,560 3,560 3,500 3,540 -20 4,157,200 14,701,974,000 1,636 1,444.898 3,550 J 268,500 3,540 T/B 91,200 22 INDY Indika Energy Tbk. --S2LKO1 1,275 1,270 1,240 1,245 -30 6,006,900 7,509,321,000 1,068 42.203 1,250 J 321,000 1,245 T/B 74,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,000 8,075 7,825 7,975 -25 3,097,400 24,672,740,000 1,782 410.941 7,975 T/J 15,700 7,950 B 9,800 24 ISAT Indosat Tbk. --S7K--1 2,900 2,880 2,830 2,850 -50 1,823,500 5,211,950,000 997 203.571 2,850 T/J 581,900 2,840 B 137,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,900 12,050 11,725 11,725 -175 1,420,400 16,806,477,500 2,149 83.750 11,750 J 200 11,725 T/B 21,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,665 1,685 1,620 1,660 -5 34,571,700 57,242,305,000 4,614 453.800 1,665 J 41,600 1,660 T/B 447,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,125 5,025 5,075 0 1,432,800 7,264,905,000 924 299.268 5,100 J 43,800 5,075 T/B 88,700 28 LPKR Lippo Karawaci Tbk. --U6K--1 238 240 234 236 -2 37,959,500 9,034,409,600 847 76.208 236 T/J 4,497,100 234 B 3,227,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,190 4,190 4,100 4,150 -40 5,506,100 22,836,889,000 1,446 94.038 4,150 T/J 493,900 4,140 B 1,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,375 1,350 1,355 -20 11,361,200 15,454,629,000 1,419 349.677 1,360 J 6,600 1,355 T/B 305,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 418 396 400 0 8,617,400 3,490,021,000 1,551 139.860 400 T/J 116,400 398 B 43,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,075 1,030 1,035 -30 4,102,300 4,287,485,500 962 588.068 1,040 J 104,600 1,035 T/B 111,700 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,030 1,035 -20 11,561,800 11,983,336,000 2,355 1,660.916 1,040 J 3,100 1,035 T/B 7,800 34 MCAS M Cash Integrasi Tbk. --S9---2 2,810 2,800 2,420 2,620 -190 398,300 1,029,548,000 239 189.170 2,620 T/J 94,400 2,540 B 2,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 940 900 915 15 96,048,200 88,058,277,500 6,678 1,611.568 915 T/J 923,200 910 B 1,793,700 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,595 1,560 1,595 -5 29,001,400 45,862,335,000 8,249 177.222 1,595 T/J 320,200 1,590 B 285,900 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,120 2,080 2,100 0 28,479,000 59,634,343,000 3,097 700.000 2,100 T/J 12,800 2,090 B 135,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,320 1,275 1,275 -45 1,709,200 2,223,343,500 317 2,122.877 1,290 J 96,700 1,275 T/B 214,400 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 101,400 5,070,000 16 33.333 50 T/J 152,009,000 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,710 2,700 2,640 2,670 -40 15,608,000 41,634,599,000 3,444 2,321.739 2,680 J 924,900 2,670 T/B 965,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,690 1,665 1,610 1,625 -65 30,976,600 50,555,756,500 4,270 305.451 1,625 T/J 355,500 1,620 B 375,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 540 -5 50,358,200 27,295,083,500 2,485 2,081.807 545 J 2,843,300 540 T/B 5,482,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,060 1,060 1,030 1,035 -25 1,206,100 1,251,341,000 468 646.875 1,045 J 8,000 1,035 T/B 58,400 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,410 1,370 1,400 -15 48,351,800 67,588,902,500 2,612 633.332 1,405 J 993,000 1,400 T/B 34,170,300 45 SMRA Summarecon Agung Tbk. --S6K--1 975 970 940 955 -20 16,396,600 15,643,219,000 2,752 1,569.175 960 J 186,300 955 T/B 119,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 262 258 260 -2 19,067,600 4,961,846,400 598 108.333 260 T/J 304,400 258 B 3,117,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 630 645 575 615 -15 19,640,500 12,218,577,000 1,111 252.308 640 J 150,000 615 T/B 2,365,900 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,225 1,225 1,160 1,175 -50 56,832,300 67,655,044,500 4,249 290.123 1,175 T/J 139,300 1,165 B 550,300 49 TINS Timah Tbk. --S2K--1 845 900 835 895 50 85,979,400 75,802,426,000 8,144 457.340 895 T/J 4,405,800 890 B 2,174,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,425 11,500 11,150 11,300 -125 500,400 5,640,887,500 686 698.660 11,300 T/J 800 11,275 B 18,500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 815 815 790 800 -15 67,101,500 53,726,580,000 13,701 3,810.794 800 T/J 40,200 795 B 40,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,100 2,050 2,080 -40 19,653,200 40,764,126,000 2,885 534.632 2,080 T/J 146,900 2,070 B 136,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 650 645 625 625 -25 3,874,800 2,463,421,500 357 240.385 630 J 90,300 625 T/B 7,100 54 WSBP Waskita Beton Precast Tbk. --S3K--1 304 310 298 306 2 88,450,700 26,953,299,800 2,353 62.449 306 T/J 416,500 304 B 884,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,485 1,435 1,440 -65 56,750,500 82,722,178,000 5,720 388.664 1,440 T/J 631,000 1,435 B 900,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 460 462 448 448 -12 8,706,200 3,939,773,200 1,093 75.932 450 J 23,500 448 T/B 670,100 Total 1,459,201,700 1,586,194,074,600 155,287 187,567,900 130,148,000 Jakarta, 08 January 2020 Trading Division