List of Securities Quotation: IDX SMC Liquid Date: Thursday, 16 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 12,525 12,950 12,525 12,675 150 1,389,300 17,735,872,500 1,548 1,029.685 12,675 T/J 20,000 12,650 B 56,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,600 1,570 1,600 0 11,668,600 18,569,054,500 2,514 1,951.220 1,600 T/J 140,900 1,595 B 53,000 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,175 1,190 1,170 1,170 -5 1,818,200 2,136,407,500 632 918.851 1,175 J 8,600 1,170 T/B 160,900 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,475 1,505 1,455 1,470 -5 47,679,400 70,598,399,500 6,386 133.636 1,475 J 516,500 1,470 T/B 4,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,500 3,520 3,450 3,470 -30 18,129,000 63,357,040,000 1,790 2,765.579 3,490 J 5,700 3,470 T/B 140,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 860 840 845 10 52,551,000 44,601,608,000 4,429 557.131 850 J 2,845,900 845 T/B 2,056,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,140 2,130 2,100 2,130 -10 15,905,800 33,705,320,000 3,236 277.826 2,140 J 308,100 2,130 T/B 461,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 206 200 202 -2 10,756,700 2,178,623,400 633 118.824 202 T/J 1,675,900 200 B 1,762,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,115 1,125 1,085 1,090 -25 10,011,600 11,048,717,000 2,478 181.667 1,095 J 41,700 1,090 T/B 251,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 955 940 945 -5 1,788,300 1,691,931,500 290 6.977 950 J 1,079,600 945 T/B 296,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,275 1,255 1,275 10 8,184,800 10,371,431,500 2,043 249.753 1,275 T/J 952,300 1,270 B 55,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,400 4,440 4,360 4,380 -20 1,587,800 6,974,996,000 2,138 449.231 4,380 T/J 14,500 4,370 B 95,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,060 1,045 1,050 5 12,297,700 12,928,881,500 2,183 235.089 1,055 J 194,700 1,050 T/B 305,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 296 296 288 294 -2 9,686,700 2,841,181,200 1,136 140.000 296 J 1,243,600 294 T/B 824,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 282 286 280 282 0 3,896,700 1,101,808,600 581 381.783 284 J 400,000 282 T/B 426,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,700 1,715 1,660 1,680 -20 11,850,100 19,949,052,500 3,615 168.000 1,685 J 167,500 1,680 T/B 685,700 17 EXCL XL Axiata Tbk. --S7BXO1 3,250 3,340 3,210 3,330 80 7,904,800 26,172,289,000 3,198 169.000 3,330 T/J 857,500 3,320 B 70,600 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 456 462 456 456 0 9,272,600 4,250,553,000 1,659 61.298 458 J 153,700 456 T/B 467,200 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 855 875 850 870 15 27,335,300 23,636,770,500 562 280.645 870 T/J 38,400 865 B 72,000 20 HRUM Harum Energy Tbk. --M2K--1 1,355 1,365 1,350 1,355 0 510,000 690,370,000 116 26.058 1,360 J 62,300 1,355 T/B 116,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,410 3,530 3,480 3,530 120 9,435,700 33,119,187,000 2,898 1,440.816 3,540 J 222,700 3,530 T/B 65,300 22 INDY Indika Energy Tbk. --S2LKO1 1,200 1,220 1,190 1,200 0 9,393,200 11,362,917,500 1,256 40.678 1,210 J 132,600 1,200 T/B 311,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,125 8,350 8,050 8,300 175 7,238,100 59,792,452,500 3,632 427.687 8,300 T/J 44,500 8,275 B 11,400 24 ISAT Indosat Tbk. --S7K--1 2,790 2,790 2,720 2,730 -60 4,654,400 12,787,659,000 2,777 195.000 2,740 J 41,400 2,730 T/B 144,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,700 12,850 12,625 12,700 0 1,596,900 20,369,710,000 3,262 90.714 12,750 J 14,300 12,700 T/B 1,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,700 1,730 1,680 1,715 15 26,877,300 46,071,702,000 3,774 468.835 1,720 J 707,200 1,715 T/B 522,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,225 5,150 5,225 50 3,145,900 16,314,642,500 1,539 308.114 5,225 T/J 112,000 5,200 B 11,000 28 LPKR Lippo Karawaci Tbk. --U6K--1 232 236 228 234 2 82,335,200 19,154,942,400 834 75.563 234 T/J 2,857,000 232 B 29,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,300 4,250 4,280 0 19,579,200 83,862,133,000 1,945 96.984 4,280 T/J 882,600 4,260 B 35,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,340 1,360 1,315 1,325 -15 14,290,300 19,034,763,000 2,758 341.935 1,330 J 448,900 1,325 T/B 108,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 452 490 408 444 -8 9,169,800 4,149,137,400 5,306 155.245 444 T/J 118,800 442 B 4,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,005 1,020 1,000 1,010 5 3,159,300 3,186,946,000 844 573.864 1,010 T/J 133,500 1,005 B 71,400 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,095 1,035 1,055 5 11,483,200 12,139,526,500 1,757 1,693.011 1,055 T/J 288,400 1,050 B 50,000 34 MCAS M Cash Integrasi Tbk. --S9---2 2,360 2,950 2,340 2,950 590 1,127,000 2,943,558,000 231 212.996 2,950 T/J 368,200 2,390 B 10,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 845 820 825 0 67,999,900 56,453,409,500 4,046 1,453.053 830 J 972,500 825 T/B 17,001,400 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,570 1,695 1,565 1,690 120 57,011,300 93,256,009,000 31,119 187.778 1,690 T/J 506,700 1,685 B 234,200 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,040 2,070 2,020 2,030 -10 31,412,600 64,140,536,000 6,322 676.667 2,040 J 84,000 2,030 T/B 2,374,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,250 1,220 1,225 -15 3,606,600 4,433,887,000 645 2,039.627 1,230 J 100 1,225 T/B 277,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 46,100 2,305,000 17 33.333 50 T/J 9,744,100 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,740 2,650 2,680 -10 23,356,800 62,737,198,000 4,443 2,330.435 2,690 J 240,000 2,680 T/B 152,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,625 1,640 1,600 1,620 -5 11,661,000 18,853,305,500 2,392 304.511 1,620 T/J 38,100 1,615 B 78,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 590 595 580 585 -5 31,897,100 18,765,109,500 2,214 2,255.291 590 J 542,800 585 T/B 4,710,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,150 1,085 1,135 45 15,542,900 17,646,797,500 2,545 709.375 1,135 T/J 54,900 1,125 B 1,000 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,455 1,595 1,460 1,580 125 53,540,200 82,700,621,000 5,154 714.761 1,580 T/J 305,900 1,575 B 186,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,040 1,015 1,035 5 9,618,000 9,880,298,500 1,055 1,700.624 1,035 T/J 1,019,800 1,030 B 5,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 264 266 262 262 -2 6,231,100 1,636,345,200 504 109.167 262 T/J 286,000 260 B 3,818,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 670 695 5 61,586,200 42,149,958,500 3,033 285.128 695 T/J 16,800 685 B 601,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,110 1,140 1,105 1,110 0 44,694,800 50,367,382,000 3,413 274.074 1,110 T/J 159,300 1,105 B 113,000 49 TINS Timah Tbk. --S2K--1 855 890 860 880 25 30,044,900 26,325,066,000 2,096 449.675 880 T/J 127,400 875 B 786,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,300 11,125 11,250 -50 330,200 3,704,047,500 965 695.568 11,250 T/J 4,100 11,225 B 800 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 785 795 770 785 0 44,839,300 35,203,909,000 11,548 3,739.342 790 J 6,745,600 785 T/B 1,037,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,090 2,100 2,010 2,050 -40 16,127,600 33,116,661,000 3,392 526.920 2,050 T/J 4,400 2,040 B 277,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 590 590 565 585 -5 11,934,500 6,877,828,500 707 225.000 585 T/J 6,674,300 580 B 6,000 54 WSBP Waskita Beton Precast Tbk. --S3K--1 306 308 304 304 -2 5,623,900 1,718,827,600 611 62.041 306 J 149,600 304 T/B 3,489,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,460 1,475 1,440 1,445 -15 20,684,500 30,025,036,500 3,108 390.013 1,450 J 163,900 1,445 T/B 970,200 56 WTON Wijaya Karya Beton Tbk. --S3K--1 436 442 436 436 0 3,639,200 1,593,839,600 900 73.898 438 J 112,500 436 T/B 80,500 Total 1,019,138,600 1,380,417,962,400 164,209 45,052,300 45,942,000 Jakarta, 16 January 2020 Trading Division