List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 08 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 10,725 10,950 10,625 10,750 25 416,400 4,508,317,500 453 873.303 10,750 T/J 22,400 10,725 B 20,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,810 1,745 1,800 50 19,602,700 35,191,520,500 7,194 2,195.122 1,800 T/J 12,300 1,795 B 75,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,235 1,200 1,205 -10 3,657,000 4,445,534,500 1,180 946.338 1,210 J 46,000 1,205 T/B 103,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,285 1,240 1,280 30 33,348,200 42,131,459,500 3,205 116.364 1,285 J 330,900 1,280 T/B 943,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,230 4,140 4,200 80 7,384,300 30,941,600,000 1,865 3,347.387 4,210 J 77,800 4,200 T/B 58,400 6 ANTM Aneka Tambang Tbk. --S2BXO1 955 955 930 930 -25 49,179,800 46,160,712,500 3,922 613.173 935 J 572,100 930 T/B 1,288,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,815 1,850 1,815 1,820 5 17,763,000 32,441,742,500 2,523 237.391 1,825 J 79,100 1,820 T/B 900,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 244 236 238 0 2,561,400 614,417,800 424 140.000 240 J 186,900 238 T/B 178,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,695 1,720 1,665 1,715 20 9,650,600 16,396,755,500 519 285.833 1,720 J 159,700 1,715 T/B 98,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 980 950 955 -10 977,600 935,500,000 277 7.051 960 J 3,100 955 T/B 264,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,295 1,340 1,285 1,325 30 6,592,400 8,684,635,500 1,071 259.547 1,325 T/J 451,800 1,320 B 29,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,620 4,020 3,640 3,900 280 65,714,200 256,330,428,000 9,354 400.000 3,900 T/J 33,600 3,890 B 49,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,110 1,065 1,100 35 37,129,700 40,714,072,500 3,781 246.284 1,100 T/J 3,820,400 1,095 B 241,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 288 292 4 6,719,400 1,955,608,400 554 139.048 292 T/J 2,837,500 290 B 62,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 316 324 318 322 6 5,247,900 1,682,406,800 785 435.936 322 T/J 193,900 320 B 131,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,520 1,590 1,525 1,550 30 47,391,500 73,695,932,500 7,927 155.000 1,550 T/J 89,100 1,545 B 218,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,450 3,310 3,450 100 8,264,800 28,157,922,000 3,598 175.090 3,450 T/J 484,600 3,440 B 500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 510 498 500 -5 6,032,000 3,027,057,800 663 67.213 505 J 509,700 500 T/B 702,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 850 830 845 10 32,241,300 27,054,052,000 620 272.581 845 T/J 99,400 840 B 10,400 20 HRUM Harum Energy Tbk. --M2K--1 1,345 1,355 1,340 1,350 5 587,700 792,227,500 121 25.962 1,355 J 36,300 1,350 T/B 129,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,620 3,640 3,510 3,570 -50 21,989,800 78,772,790,000 4,577 1,457.143 3,580 J 121,100 3,570 T/B 48,200 22 INDY Indika Energy Tbk. --S2XXO1 1,290 1,320 1,300 1,305 15 4,393,000 5,738,386,000 1,197 44.237 1,310 J 133,400 1,305 T/B 1,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,050 6,125 5,950 6,075 25 6,221,200 37,500,565,000 2,261 313.036 6,100 J 51,300 6,075 T/B 215,300 24 ISAT Indosat Tbk. --S7K--1 2,730 2,810 2,630 2,720 -10 5,208,000 14,179,898,000 2,382 194.286 2,720 T/J 25,500 2,710 B 90,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,100 12,475 12,200 12,400 300 530,200 6,541,867,500 1,390 88.571 12,425 J 100 12,400 T/B 53,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,530 1,500 1,500 -5 7,223,500 10,869,566,500 1,454 410.060 1,500 T/J 1,300 1,495 B 61,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,700 5,550 5,625 25 1,868,900 10,516,305,000 1,124 331.701 5,650 J 20,300 5,625 T/B 73,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 224 230 0 93,768,800 21,380,273,200 1,249 74.271 230 T/J 5,712,100 228 B 9,137,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,950 3,680 3,800 100 13,056,100 49,661,788,000 4,714 86.107 3,800 T/J 959,200 3,790 B 31,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,230 1,195 1,200 10 2,914,400 3,534,716,000 1,073 309.677 1,205 J 500 1,195 B 151,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,460 -5 1,353,800 1,989,294,000 102 510.490 1,465 J 6,700 1,460 T/B 25,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 860 870 5 1,527,400 1,325,590,500 300 494.318 870 T/J 207,100 865 B 75,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 995 970 995 25 4,810,200 4,729,572,500 1,425 1,596.726 995 T/J 39,100 990 B 1,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,300 3,280 3,300 10 413,100 1,362,114,000 99 238.267 3,300 T/J 8,400 3,280 B 17,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 675 640 640 -5 15,262,300 9,993,722,000 1,810 1,127.217 645 J 49,900 640 T/B 4,366,900 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,225 1,240 5 28,302,100 34,928,108,500 7,490 137.778 1,240 T/J 706,200 1,235 B 1,073,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,050 2,070 2,010 2,020 -30 17,941,300 36,574,040,000 2,821 673.333 2,030 J 25,000 2,020 T/B 307,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,180 1,150 1,165 0 2,556,700 2,969,044,000 425 1,939.727 1,165 T/J 60,500 1,160 B 200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 128 140 113 115 -13 680,404,600 83,975,987,000 18,700 76.667 115 T/J 51,400 114 B 2,134,500 40 PTBA Bukit Asam Tbk. --S2BXO1 2,150 2,240 2,150 2,230 80 16,859,700 36,828,188,000 5,543 1,939.130 2,230 T/J 814,500 2,220 B 49,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,640 1,600 1,610 0 5,837,500 9,413,750,500 1,637 302.632 1,610 T/J 70,700 1,605 B 189,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 580 610 585 610 30 28,478,200 17,071,778,000 1,805 2,351.671 610 T/J 1,821,800 605 B 160,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,320 1,210 1,295 70 10,217,800 13,049,881,500 1,927 809.375 1,295 T/J 185,700 1,290 B 15,800 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,190 1,145 1,150 -20 8,416,100 9,736,129,500 2,331 520.237 1,155 J 7,400 1,150 T/B 115,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,150 1,120 1,140 -5 7,270,700 8,250,473,000 1,745 1,873.151 1,140 T/J 644,700 1,130 B 31,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 278 284 274 282 4 27,762,300 7,800,715,000 1,541 117.500 284 J 11,328,600 282 T/B 7,930,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 805 790 795 0 33,973,400 27,161,211,500 1,829 326.154 800 J 2,140,300 795 T/B 1,109,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,300 6,325 6,275 6,325 25 9,233,000 58,197,987,500 2,497 312.346 6,350 J 617,100 6,325 T/B 219,300 49 TINS Timah Tbk. --U2K--1 900 905 880 890 -10 16,540,500 14,752,781,500 1,877 454.785 895 J 366,900 890 T/B 54,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,725 9,950 9,675 9,950 225 909,500 8,962,760,000 999 615.191 9,975 J 22,200 9,950 T/B 125,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 615 630 610 630 15 18,620,100 11,530,731,500 1,119 3,001.000 630 T/J 1,501,900 625 B 1,063,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,870 1,825 1,845 25 9,387,100 17,301,208,000 2,764 474.228 1,850 J 5,400 1,845 T/B 230,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 820 795 795 -15 6,372,100 5,135,699,500 470 305.769 800 J 15,200 795 T/B 382,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 330 318 326 8 29,393,000 9,542,991,000 1,402 66.531 328 J 1,827,300 326 T/B 138,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,495 1,530 1,500 1,505 10 10,091,700 15,267,405,000 1,780 406.208 1,510 J 276,800 1,505 T/B 354,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 456 464 456 458 2 4,519,300 2,077,247,400 1,027 77.627 458 T/J 38,900 456 B 670,500 Total 1,514,089,300 1,344,486,469,400 136,922 39,911,100 36,211,900 Jakarta, 08 October 2019 Trading Division