List of Securities Quotation: IDX SMC Liquid Date: Friday, 04 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 10,975 10,950 10,700 10,750 -225 317,700 3,418,705,000 372 873.303 10,750 T/J 200 10,725 B 9,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,765 1,780 1,750 1,770 5 11,930,100 21,048,290,000 6,191 2,158.537 1,770 T/J 1,636,400 1,750 B 1,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,275 1,245 1,250 0 2,426,200 3,046,019,500 611 981.678 1,255 J 13,600 1,250 T/B 16,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,285 1,255 1,265 -5 17,273,800 21,869,438,000 2,436 115.000 1,265 T/J 214,300 1,260 B 632,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,920 4,100 3,950 4,090 170 8,450,300 34,165,714,000 2,536 3,259.717 4,090 T/J 63,000 4,080 B 968,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 965 985 945 960 -5 46,452,800 44,823,689,000 4,682 632.953 960 T/J 2,919,500 955 B 1,368,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,890 1,920 1,800 1,830 -60 34,928,400 64,810,473,000 5,639 238.696 1,835 J 156,700 1,830 T/B 4,700,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 258 244 246 -4 2,989,200 738,495,800 494 144.706 248 J 81,700 246 T/B 189,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,700 1,700 1,610 1,700 0 11,423,000 18,989,833,000 917 283.333 1,700 T/J 80,200 1,685 B 1,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 975 955 955 -5 660,600 636,347,500 267 7.051 960 J 440,900 955 T/B 400,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,350 1,320 1,320 0 2,712,500 3,613,863,500 1,348 258.567 1,330 J 11,900 1,320 T/B 484,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,340 3,490 3,360 3,450 110 27,968,700 95,678,972,000 4,476 353.846 3,460 J 23,200 3,450 T/B 706,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,080 1,060 1,065 0 11,966,700 12,797,173,000 1,823 238.448 1,065 T/J 1,538,600 1,060 B 454,200 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 298 288 292 0 9,125,000 2,672,420,600 373 139.048 292 T/J 106,700 290 B 3,614,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 322 322 318 318 -4 3,856,400 1,229,522,200 431 430.521 320 J 199,200 318 T/B 243,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,735 1,750 1,635 1,655 -80 36,364,900 60,846,011,000 6,107 165.500 1,660 J 116,800 1,655 T/B 14,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,380 3,440 3,320 3,350 -30 8,835,800 29,778,053,000 5,341 170.015 3,360 J 15,400 3,350 T/B 150,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 510 496 500 2 4,546,700 2,272,317,200 605 67.213 505 J 839,200 500 T/B 77,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 855 825 840 -5 27,527,500 23,184,255,500 1,052 270.968 840 T/J 149,100 835 B 10,100 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,340 1,345 0 357,600 480,807,500 99 25.865 1,350 J 6,300 1,345 T/B 199,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,680 3,510 3,630 40 32,527,300 117,226,798,000 5,771 1,481.633 3,640 J 288,700 3,630 T/B 103,400 22 INDY Indika Energy Tbk. --S2XXO1 1,290 1,305 1,275 1,285 -5 1,400,600 1,804,063,000 655 43.559 1,285 T/J 877,800 1,280 B 82,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,200 6,050 6,100 0 4,026,800 24,564,532,500 1,879 314.324 6,125 J 29,000 6,100 T/B 52,800 24 ISAT Indosat Tbk. --S7K--1 2,700 2,850 2,690 2,810 110 8,936,600 24,906,328,000 2,906 200.714 2,820 J 76,700 2,810 T/B 63,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,125 12,400 12,000 12,025 -100 573,000 6,906,532,500 1,217 85.893 12,050 J 10,100 12,025 T/B 5,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,525 1,500 1,505 0 3,292,700 4,980,660,000 1,100 411.427 1,510 J 259,000 1,505 T/B 2,784,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,625 5,500 5,550 100 1,533,300 8,551,075,000 932 327.279 5,600 J 12,900 5,550 T/B 2,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 236 226 234 4 99,723,300 23,225,732,200 749 75.563 234 T/J 2,740,100 232 B 6,367,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,580 3,840 3,690 3,800 220 22,174,700 83,558,882,000 4,838 86.107 3,800 T/J 1,624,400 3,790 B 7,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,230 1,185 1,195 -25 3,525,200 4,236,052,500 882 308.387 1,200 J 100 1,195 T/B 36,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,470 5 1,178,800 1,727,403,500 89 513.986 1,470 T/J 21,200 1,465 B 5,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 875 895 870 875 0 2,640,300 2,317,672,000 637 497.159 880 J 56,800 875 T/B 26,900 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 960 1,000 960 990 30 5,396,300 5,349,671,000 1,462 1,588.703 995 J 214,800 990 T/B 175,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,280 3,330 3,230 3,300 20 2,350,100 7,754,800,000 276 238.267 3,300 T/J 71,300 3,280 B 30,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 650 625 635 -5 16,634,200 10,586,767,500 1,455 1,118.411 640 J 437,100 635 T/B 74,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,225 1,235 0 8,690,900 10,716,016,500 2,226 137.222 1,235 T/J 215,300 1,230 B 393,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,060 2,120 2,030 2,100 40 30,098,100 62,846,635,000 3,814 700.000 2,110 J 351,200 2,100 T/B 277,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,230 1,170 1,200 -15 9,304,800 11,143,205,000 834 1,998.002 1,200 T/J 330,000 1,185 B 149,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 121 126 116 120 -1 49,107,200 5,904,614,700 1,354 80.000 121 J 1,769,200 120 T/B 12,970,500 40 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,250 2,200 2,200 -40 11,964,400 26,520,830,000 3,532 1,913.043 2,210 J 89,200 2,200 T/B 490,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,720 1,730 1,660 1,670 -50 6,151,800 10,358,073,000 1,452 313.910 1,675 J 12,300 1,670 T/B 461,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 605 620 595 600 -5 34,611,400 20,814,269,000 2,582 2,313.119 605 J 1,471,900 600 T/B 225,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,240 1,220 1,225 5 4,515,700 5,532,120,000 1,492 765.625 1,225 T/J 134,100 1,220 B 700 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,175 1,225 1,175 1,190 15 14,008,400 16,779,584,000 2,597 538.332 1,190 T/J 437,800 1,185 B 5,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,150 1,125 1,145 0 5,239,600 5,979,449,000 1,686 1,881.367 1,145 T/J 1,074,800 1,140 B 34,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 302 306 288 290 -12 730,845,300 218,874,064,600 7,305 120.833 292 J 1,217,100 290 T/B 8,579,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 835 795 820 25 59,885,400 48,943,856,500 3,120 336.410 825 J 1,558,300 820 T/B 568,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,275 6,300 6,175 6,300 25 27,037,100 168,639,622,500 2,203 311.111 6,300 T/J 94,500 6,275 B 953,400 49 TINS Timah Tbk. --U2K--1 940 950 905 910 -30 42,254,100 38,906,226,000 3,307 465.005 915 J 118,000 910 T/B 939,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,950 9,725 9,900 150 457,800 4,523,152,500 756 612.100 9,900 T/J 354,600 9,875 B 800 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 610 620 600 610 0 29,432,600 17,913,911,000 1,083 2,905.730 610 T/J 1,948,500 605 B 974,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,920 1,840 1,855 -45 9,007,600 16,851,729,500 2,288 476.799 1,860 J 52,000 1,855 T/B 105,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 795 820 795 815 20 13,547,900 10,964,932,000 515 313.462 820 J 1,595,200 815 T/B 16,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 330 320 320 -12 10,073,000 3,257,052,200 1,095 65.306 322 J 35,000 320 T/B 1,799,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,575 1,575 1,515 1,545 -30 18,373,100 28,249,147,500 2,563 417.004 1,545 T/J 491,200 1,540 B 5,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 488 498 470 470 -18 5,932,600 2,817,015,000 1,088 79.661 472 J 139,700 470 T/B 131,300 Total 1,596,565,900 1,510,332,875,500 117,540 28,822,800 53,139,600 Jakarta, 04 October 2019 Trading Division