List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 01 October 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 10,775 11,100 10,675 10,975 200 1,220,200 13,336,115,000 1,204 891.581 10,975 T/J 26,500 10,950 B 300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,770 1,710 1,710 -60 25,758,700 44,532,323,500 5,885 2,085.366 1,715 J 7,700 1,710 T/B 360,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,340 1,310 1,310 -25 1,786,000 2,362,335,500 581 1,028.799 1,315 J 21,500 1,310 T/B 119,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,330 1,300 1,320 30 23,275,800 30,595,889,500 2,466 120.000 1,320 T/J 2,227,700 1,315 B 87,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,800 3,840 3,760 3,780 -20 3,486,100 13,265,665,000 1,066 3,012.648 3,790 J 800 3,780 T/B 110,300 6 ANTM Aneka Tambang Tbk. --S2BXO1 975 995 950 955 -20 70,031,100 68,054,355,000 6,434 629.656 955 T/J 1,262,100 950 B 4,667,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,960 1,990 1,970 1,980 20 21,709,000 42,950,489,000 3,305 258.261 1,985 J 1,733,000 1,980 T/B 597,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 260 254 254 -2 3,339,700 854,999,400 281 149.412 256 J 71,500 254 T/B 497,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,650 1,565 1,590 20 10,140,600 16,326,466,000 556 265.000 1,590 T/J 115,100 1,585 B 4,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,005 980 985 -20 3,219,000 3,184,563,000 773 7.273 985 T/J 140,300 980 B 456,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,405 1,365 1,395 5 7,892,000 10,969,778,500 1,256 273.259 1,395 T/J 471,500 1,390 B 10,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,300 3,310 3,130 3,160 -140 34,759,200 109,862,080,000 5,256 324.103 3,170 J 200,500 3,160 T/B 1,213,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,055 1,070 1,045 1,060 5 12,964,200 13,714,500,500 1,536 237.328 1,060 T/J 649,400 1,055 B 13,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 282 296 280 290 8 26,315,000 7,613,992,200 763 138.095 292 J 193,400 290 T/B 187,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 326 336 328 332 6 9,526,500 3,158,820,400 948 449.475 332 T/J 307,500 330 B 186,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,825 1,835 1,685 1,710 -115 43,102,000 75,574,081,000 9,472 171.000 1,715 J 35,300 1,710 T/B 232,700 17 EXCL XL Axiata Tbk. --S7XXO1 3,440 3,470 3,390 3,450 10 6,286,600 21,712,032,000 2,616 175.090 3,450 T/J 62,000 3,430 B 500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 510 520 505 505 -5 5,016,000 2,562,736,000 540 67.885 510 J 212,600 505 T/B 460,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 860 850 860 5 28,235,600 24,126,436,500 518 277.419 860 T/J 325,800 855 B 78,600 20 HRUM Harum Energy Tbk. --M2K--1 1,340 1,360 1,340 1,345 5 324,300 436,541,000 142 25.865 1,350 J 500 1,345 T/B 102,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,510 3,500 3,360 3,380 -130 16,718,600 57,207,123,000 3,684 1,379.592 3,390 J 31,700 3,380 T/B 1,079,100 22 INDY Indika Energy Tbk. --S2XXO1 1,315 1,380 1,340 1,345 30 2,336,400 3,164,257,500 862 45.593 1,345 T/J 271,800 1,340 B 31,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,475 6,650 6,475 6,625 150 4,308,400 28,293,570,000 2,229 341.377 6,625 T/J 80,800 6,600 B 12,800 24 ISAT Indosat Tbk. --S7K--1 2,850 2,920 2,820 2,830 -20 2,071,500 5,947,675,000 1,472 202.143 2,840 J 23,200 2,830 T/B 32,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,400 12,775 12,425 12,475 75 626,800 7,860,290,000 1,665 89.107 12,500 J 2,500 12,475 T/B 8,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,570 1,535 1,540 -40 8,341,300 12,899,385,000 1,941 420.995 1,545 J 88,800 1,540 T/B 1,129,900 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,625 5,650 -50 1,838,800 10,446,832,500 948 333.176 5,650 T/J 8,400 5,625 B 167,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 236 244 232 238 2 121,601,400 28,954,950,000 2,109 76.854 240 J 5,221,200 238 T/B 13,985,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,430 3,750 3,380 3,690 260 23,709,700 86,724,919,000 7,362 83.615 3,690 T/J 12,800 3,680 B 84,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,285 1,270 1,195 1,255 -30 10,390,200 12,852,944,000 1,422 323.871 1,255 T/J 413,800 1,250 B 82,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,480 1,480 1,465 1,465 -15 984,500 1,455,110,500 96 512.238 1,475 J 1,700 1,465 T/B 5,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 915 920 905 910 -5 990,000 902,430,000 375 517.045 915 J 100,900 910 T/B 9,200 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,030 1,030 1,000 1,025 -5 7,586,300 7,763,196,500 1,398 1,644.869 1,025 T/J 500 1,020 B 89,500 34 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,310 3,220 3,290 -20 1,242,500 4,054,501,000 466 237.545 3,290 T/J 147,100 3,280 B 20,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 690 695 665 675 -15 19,159,600 12,912,869,000 2,766 1,188.862 675 T/J 2,195,200 670 B 2,649,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,255 1,225 1,240 5 32,259,100 40,005,123,000 39,062 137.778 1,240 T/J 103,500 1,235 B 25,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,100 2,120 2,030 2,040 -60 36,385,100 74,934,920,000 3,452 680.000 2,050 J 28,200 2,040 T/B 868,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,340 1,280 1,285 -50 4,338,000 5,631,410,000 946 2,139.527 1,285 T/J 1,256,700 1,280 B 182,600 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 2,260 2,310 2,270 2,280 20 7,765,200 17,798,225,000 2,623 1,982.609 2,290 J 220,300 2,270 B 370,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,705 1,730 1,680 1,695 -10 7,372,900 12,574,567,500 1,756 318.609 1,695 T/J 26,300 1,690 B 25,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 665 660 630 635 -30 33,201,400 21,258,155,000 2,691 2,448.051 640 J 1,272,300 635 T/B 1,456,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,225 1,195 1,210 5 14,820,100 17,935,850,000 1,506 756.250 1,210 T/J 696,100 1,205 B 18,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,160 1,210 1,150 1,210 50 19,567,200 23,092,731,500 2,787 547.380 1,210 T/J 169,200 1,205 B 301,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,155 1,120 1,130 -25 6,719,000 7,622,702,500 1,353 1,856.720 1,135 J 21,400 1,130 T/B 10,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 318 314 314 -4 26,525,400 8,390,331,600 1,102 130.833 316 J 787,000 314 T/B 1,590,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 735 725 735 5 21,977,000 16,076,891,500 1,335 301.538 735 T/J 63,100 730 B 297,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,125 6,200 6,075 6,150 25 21,229,100 130,253,442,500 3,240 303.704 6,150 T/J 279,000 6,125 B 3,700 49 TINS Timah Tbk. --U2K--1 965 985 940 955 -10 29,673,600 28,650,748,500 3,271 487.999 960 J 29,000 955 T/B 860,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,550 10,900 10,450 10,700 150 694,900 7,404,787,500 972 661.563 10,700 T/J 27,000 10,675 B 1,600 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 660 645 645 -10 29,897,700 19,487,068,500 1,512 3,072.453 650 J 1,140,000 645 T/B 144,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,945 1,900 1,910 -15 6,798,000 13,040,321,000 1,936 490.936 1,915 J 259,400 1,910 T/B 29,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 800 785 795 -5 2,779,200 2,209,351,500 287 305.769 800 J 306,100 795 T/B 24,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 324 334 320 326 2 25,520,900 8,377,124,200 1,652 66.531 328 J 478,300 326 T/B 171,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,650 1,685 1,605 1,625 -25 23,375,800 38,358,840,500 3,320 438.596 1,630 J 126,600 1,625 T/B 401,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 474 486 472 474 0 12,477,600 5,973,248,400 1,194 80.339 476 J 60,300 474 T/B 7,600 Total 923,670,800 1,285,710,092,200 150,390 24,014,900 35,562,400 Jakarta, 01 October 2019 Trading Division