List of Securities Quotation: IDX SMC Liquid Date: Friday, 10 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 13,850 14,100 13,650 13,675 -175 786,000 10,861,032,500 1,625 1,110.922 13,700 J 200 13,675 T/B 2,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,460 1,500 1,455 1,495 35 31,783,100 47,290,448,500 5,635 1,823.171 1,495 T/J 411,500 1,490 B 86,300 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,175 1,200 1,180 1,180 5 4,117,000 4,888,121,000 867 926.704 1,185 J 79,700 1,180 T/B 358,900 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,495 1,565 1,515 1,550 55 97,200,800 150,416,895,500 6,903 140.909 1,555 J 590,600 1,550 T/B 2,121,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,600 3,650 3,600 3,610 10 7,654,800 27,719,818,000 1,909 2,877.159 3,610 T/J 88,800 3,600 B 32,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 885 865 885 5 47,623,200 41,771,677,000 5,578 583.504 890 J 2,884,100 885 T/B 2,672,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,110 2,170 2,110 2,160 50 18,174,800 39,153,345,000 3,273 281.739 2,160 T/J 700 2,150 B 135,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 206 200 204 0 7,139,700 1,448,842,600 577 120.000 204 T/J 1,069,700 202 B 196,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,195 1,200 1,130 1,150 -45 17,380,600 20,138,800,000 3,802 191.667 1,150 T/J 90,600 1,145 B 377,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 980 950 975 15 2,858,300 2,763,973,000 390 7.199 975 T/J 4,010,200 970 B 362,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,235 1,245 1,220 1,225 -10 12,099,300 14,864,686,000 1,555 239.958 1,225 T/J 846,100 1,220 B 1,244,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,350 4,270 4,340 90 2,231,500 9,629,932,000 2,677 445.128 4,340 T/J 29,200 4,330 B 400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,015 1,040 1,020 1,035 20 11,277,100 11,620,302,000 1,627 231.731 1,040 J 948,600 1,035 T/B 18,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 274 292 276 288 14 37,098,800 10,607,230,800 3,187 137.143 290 J 1,080,300 288 T/B 6,497,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 272 286 276 280 8 21,261,400 6,004,289,200 1,308 379.075 282 J 73,400 280 T/B 640,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,720 1,680 1,690 -20 6,471,500 10,984,106,000 2,048 169.000 1,695 J 125,800 1,690 T/B 127,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,290 3,290 3,230 3,290 0 7,746,400 25,337,940,000 3,790 166.970 3,290 T/J 3,481,000 3,280 B 1,500 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 456 474 458 466 10 30,681,600 14,330,115,600 2,638 62.643 466 T/J 661,900 464 B 1,270,900 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 885 895 880 885 0 29,448,700 26,132,650,000 579 285.484 895 J 203,700 885 T/B 28,100 20 HRUM Harum Energy Tbk. --M2K--1 1,325 1,355 1,325 1,335 10 1,151,200 1,545,363,500 621 25.673 1,340 J 21,900 1,335 T/B 20,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,570 3,510 3,510 -60 4,468,200 15,776,718,000 1,110 1,432.653 3,520 J 20,000 3,510 T/B 81,700 22 INDY Indika Energy Tbk. --S2LKO1 1,235 1,290 1,260 1,265 30 15,562,000 19,836,177,000 2,304 42.881 1,265 T/J 310,000 1,260 B 225,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,075 8,325 8,050 8,200 125 7,315,800 60,169,732,500 3,894 422.534 8,225 J 400 8,200 T/B 118,800 24 ISAT Indosat Tbk. --S7K--1 2,870 2,940 2,880 2,890 20 3,364,500 9,771,181,000 1,189 206.429 2,900 J 200 2,890 T/B 18,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,825 12,750 12,200 12,675 850 4,392,600 54,790,510,000 3,771 90.536 12,675 T/J 69,100 12,650 B 7,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,695 1,690 1,630 1,650 -45 18,731,300 30,883,263,000 3,667 451.066 1,655 J 159,700 1,650 T/B 58,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,225 5,075 5,200 100 3,507,200 18,166,550,000 1,068 306.640 5,200 T/J 894,600 5,175 B 58,800 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 234 236 0 47,961,800 11,389,859,800 589 76.208 238 J 2,926,000 236 T/B 26,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,140 4,160 4,060 4,120 -20 6,252,000 25,757,999,000 2,980 93.358 4,130 J 100 4,120 T/B 38,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,450 1,390 1,430 0 18,489,500 26,288,428,000 2,826 369.032 1,430 T/J 1,129,900 1,415 B 56,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 398 402 394 400 2 799,000 317,969,400 246 139.860 400 T/J 7,500 398 B 28,600 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,050 1,015 1,015 -25 3,632,800 3,719,628,000 998 576.705 1,020 J 50,000 1,015 T/B 454,200 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,090 1,040 1,090 50 11,498,600 12,290,859,500 1,272 1,749.178 1,090 T/J 57,900 1,085 B 15,100 34 MCAS M Cash Integrasi Tbk. --S9---2 2,560 2,560 2,340 2,390 -170 267,300 641,587,000 212 172.563 2,390 T/J 2,700 2,370 B 2,700 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 895 875 895 15 67,192,800 59,427,584,500 4,715 1,576.343 895 T/J 2,085,000 890 B 2,234,800 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,625 1,635 1,590 1,595 -30 13,788,600 22,083,623,500 6,353 177.222 1,595 T/J 30,300 1,590 B 417,300 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,120 2,070 2,080 -20 26,998,000 56,268,253,000 2,899 693.333 2,080 T/J 1,086,800 2,070 B 2,085,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,315 1,285 1,295 -10 1,052,200 1,364,783,000 357 2,156.177 1,295 T/J 12,900 1,285 B 158,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 23,400 1,170,000 13 33.333 50 T/J 56,270,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,800 2,690 2,780 110 52,606,300 144,958,899,000 6,310 2,417.391 2,780 T/J 526,700 2,770 B 3,580,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,675 1,705 1,665 1,700 25 16,615,000 28,075,271,500 2,387 319.549 1,700 T/J 1,141,100 1,695 B 100 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 555 560 -10 35,748,600 20,057,156,000 2,306 2,158.911 560 T/J 1,782,000 555 B 4,961,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,045 1,010 1,035 0 2,672,000 2,739,144,500 832 646.875 1,035 T/J 647,900 1,030 B 67,200 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,490 1,525 1,485 1,495 5 25,172,300 37,696,128,000 4,350 676.308 1,500 J 153,600 1,495 T/B 689,400 45 SMRA Summarecon Agung Tbk. --S6K--1 970 990 960 980 10 36,671,200 35,850,276,000 2,464 1,610.253 985 J 228,100 980 T/B 312,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 256 258 0 14,176,100 3,664,986,200 688 107.500 260 J 2,539,300 258 T/B 886,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 620 685 625 685 65 29,595,300 19,041,106,000 1,835 281.026 685 T/J 30,700 680 B 330,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,215 1,230 1,195 1,200 -15 71,301,900 86,758,751,000 5,213 296.296 1,205 J 341,300 1,200 T/B 980,000 49 TINS Timah Tbk. --S2K--1 895 900 870 880 -15 23,667,000 20,857,266,000 2,123 449.675 885 J 94,000 880 T/B 1,190,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,175 11,300 11,150 11,300 125 492,400 5,549,230,000 760 698.660 11,300 T/J 22,300 11,275 B 8,300 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 795 800 785 790 -5 41,840,800 33,149,963,000 6,624 3,763.159 790 T/J 29,000 785 B 4,412,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,140 2,180 2,120 2,160 20 17,997,700 38,893,593,000 3,667 555.194 2,170 J 830,300 2,160 T/B 288,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 625 625 600 625 0 8,928,200 5,473,939,000 520 240.385 625 T/J 380,900 610 B 3,900 54 WSBP Waskita Beton Precast Tbk. --S3K--1 306 314 306 310 4 56,901,300 17,649,873,400 1,292 63.265 312 J 7,668,300 310 T/B 645,800 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,470 1,500 1,475 1,475 5 27,261,800 40,490,168,000 3,703 398.111 1,475 T/J 8,131,300 1,470 B 1,557,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 456 450 450 -2 4,566,100 2,068,659,600 940 76.271 452 J 262,900 450 T/B 265,800 Total 1,115,697,400 1,449,429,854,600 137,066 106,621,000 42,462,500 Jakarta, 10 January 2020 Trading Division