List of Securities Quotation: IDX SMC Liquid Date: Friday, 27 September 2019 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 10,750 10,850 10,550 10,550 -200 132,200 1,412,035,000 161 857.055 10,575 J 200 10,550 T/B 14,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,800 1,760 1,770 0 15,310,300 27,204,293,500 7,190 2,158.537 1,775 J 132,100 1,770 T/B 802,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,345 1,355 1,330 1,335 -10 3,028,100 4,061,931,500 725 1,048.432 1,340 J 2,200 1,335 T/B 76,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,345 1,290 1,315 30 36,058,200 47,643,231,500 3,621 119.545 1,315 T/J 1,467,700 1,305 B 237,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,720 3,720 3,680 3,690 -30 3,857,400 14,250,543,000 1,403 2,940.919 3,700 J 25,000 3,690 T/B 57,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,020 985 990 -25 65,010,900 64,725,456,500 6,004 652.733 990 T/J 994,700 985 B 6,292,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,150 2,060 2,080 -80 35,392,400 74,016,068,000 4,809 271.304 2,080 T/J 4,862,400 2,070 B 1,093,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 278 266 266 -8 2,423,500 658,215,200 244 156.471 268 J 130,000 266 T/B 989,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,635 1,570 1,585 -5 11,048,200 17,797,381,000 572 264.167 1,625 J 43,300 1,585 T/B 50,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,010 1,000 1,010 0 1,927,700 1,943,844,500 176 7.457 1,010 T/J 200,200 1,005 B 483,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,380 1,350 1,360 -30 7,023,700 9,553,570,500 1,243 266.403 1,360 T/J 639,100 1,350 B 94,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,120 3,220 3,080 3,160 40 25,631,300 80,191,460,000 3,155 324.103 3,170 J 13,100 3,160 T/B 10,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,080 1,085 1,045 1,045 -35 12,633,400 13,358,481,000 2,064 233.970 1,045 T/J 1,453,400 1,040 B 448,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 294 288 290 -2 10,696,200 3,106,814,600 359 138.095 290 T/J 7,998,600 288 B 3,065,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 334 340 326 328 -6 9,382,600 3,127,491,600 1,141 444.059 328 T/J 31,200 326 B 283,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,930 1,950 1,910 1,920 -10 11,224,400 21,615,539,500 1,911 192.000 1,925 J 92,400 1,920 T/B 603,800 17 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,550 3,440 3,500 0 14,775,500 51,918,492,000 5,590 177.628 3,500 T/J 1,001,600 3,490 B 200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 520 530 505 510 -10 3,396,800 1,741,314,500 552 68.557 510 T/J 422,000 505 B 370,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 855 860 0 27,668,900 23,738,491,000 605 277.419 860 T/J 243,300 855 B 400,300 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,365 1,330 1,345 -5 429,500 578,719,500 250 25.865 1,345 T/J 19,100 1,340 B 1,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,680 3,540 3,550 -130 14,894,500 53,612,683,000 2,624 1,448.980 3,560 J 44,800 3,550 T/B 151,500 22 INDY Indika Energy Tbk. --S2XXO1 1,340 1,390 1,350 1,360 20 8,535,700 11,687,837,000 1,596 46.102 1,365 J 11,400 1,360 T/B 70,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,700 6,625 6,625 0 2,603,000 17,306,070,000 1,580 341.377 6,650 J 54,200 6,625 T/B 59,900 24 ISAT Indosat Tbk. --S7K--1 3,040 3,070 2,930 2,980 -60 4,033,000 12,017,888,000 2,280 212.857 2,980 T/J 84,200 2,970 B 500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,800 13,025 12,675 12,675 -125 842,700 10,808,282,500 1,415 90.536 12,700 J 37,700 12,675 T/B 14,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,520 1,485 1,520 15 14,162,900 21,387,675,000 2,314 415.528 1,520 T/J 447,600 1,515 B 5,900 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,800 5,675 5,775 25 2,577,400 14,865,635,000 1,747 340.547 5,775 T/J 120,700 5,725 B 17,400 28 LPKR Lippo Karawaci Tbk. --S6K--1 240 240 234 234 -6 115,512,700 27,176,876,800 1,342 75.563 234 T/J 11,357,600 232 B 13,847,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,060 3,280 3,060 3,240 180 9,997,600 32,181,664,000 3,258 73.418 3,240 T/J 31,600 3,230 B 151,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,220 1,180 1,190 -5 2,916,000 3,492,285,500 638 307.097 1,195 J 19,300 1,190 T/B 321,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,490 1,490 1,485 1,485 -5 977,700 1,454,882,500 68 519.231 1,490 J 18,400 1,485 T/B 4,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 930 905 905 -20 1,914,700 1,747,516,000 537 514.205 915 J 6,400 905 T/B 829,900 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,035 1,010 1,025 0 13,236,000 13,549,542,500 1,723 1,644.869 1,025 T/J 1,232,900 1,020 B 200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,400 3,260 3,360 70 9,499,700 31,591,604,000 751 242.599 3,360 T/J 60,100 3,340 B 900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 730 720 720 -10 6,072,800 4,384,841,000 1,081 1,268.119 720 T/J 11,400 715 B 938,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,245 1,250 1,225 1,235 -10 10,207,400 12,602,250,000 4,296 137.222 1,235 T/J 3,151,800 1,230 B 300,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,160 2,210 2,090 2,150 -10 48,487,700 104,450,006,000 4,244 716.667 2,160 J 212,000 2,150 T/B 3,326,200 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,305 1,295 1,305 5 1,123,000 1,459,863,000 335 2,172.827 1,305 T/J 105,600 1,300 B 4,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,300 2,360 2,300 2,300 0 23,032,200 53,329,435,000 3,333 2,000.000 2,310 J 135,300 2,300 T/B 1,633,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,735 1,745 1,715 1,745 10 10,729,900 18,610,094,000 1,625 328.008 1,750 J 277,400 1,745 T/B 9,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 660 670 645 645 -15 16,686,100 10,882,200,500 994 2,486.603 650 J 122,000 645 T/B 712,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,165 1,200 5 15,231,700 18,266,310,500 1,341 750.000 1,200 T/J 766,200 1,195 B 95,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,155 1,180 1,145 1,155 0 19,176,400 22,318,523,000 2,204 522.499 1,160 J 402,800 1,155 T/B 30,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,200 1,145 1,160 -60 25,457,500 29,593,479,000 2,536 1,906.014 1,165 J 61,000 1,160 T/B 154,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 324 324 320 322 -2 8,491,700 2,736,102,000 660 134.167 324 J 820,000 322 T/B 102,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 740 735 735 -5 19,038,800 14,053,578,500 922 301.538 735 T/J 212,600 730 B 876,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,050 6,250 6,025 6,150 100 31,446,600 194,157,297,500 4,996 303.704 6,175 J 205,000 6,150 T/B 757,000 49 TINS Timah Tbk. --S2K--1 1,030 1,035 1,000 1,005 -25 19,374,300 19,643,708,000 2,179 513.549 1,010 J 66,200 1,005 T/B 1,143,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,550 10,275 10,425 0 636,800 6,634,820,000 648 644.560 10,425 T/J 18,400 10,325 B 100 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 650 660 0 28,460,600 18,798,884,500 1,976 3,143.905 665 J 3,260,400 660 T/B 10,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,995 1,935 1,940 -45 11,108,800 21,721,006,500 2,907 498.647 1,945 J 21,700 1,940 T/B 2,031,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 815 790 805 -5 3,979,800 3,195,622,500 351 309.615 805 T/J 440,000 795 B 800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 336 326 332 -2 33,017,900 10,943,586,600 1,542 67.755 334 J 1,132,800 332 T/B 527,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,660 1,680 1,640 1,665 5 45,969,700 76,583,022,000 4,173 449.393 1,670 J 570,800 1,665 T/B 54,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 478 480 474 474 -4 4,600,400 2,196,600,200 757 80.339 476 J 96,400 474 T/B 9,500 Total 881,084,900 1,362,085,046,000 106,748 45,388,300 43,569,800 Jakarta, 27 September 2019 Trading Division