List of Securities Quotation: IDX SMC Liquid Date: Thursday, 10 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 10,925 11,000 10,725 10,875 -50 235,000 2,559,447,500 375 883.458 10,950 J 1,600 10,875 T/B 37,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,815 1,825 1,775 1,775 -40 19,880,000 35,706,128,500 5,459 2,164.634 1,800 J 400 1,775 T/B 632,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,185 1,200 1,170 1,175 -10 4,744,600 5,622,207,000 1,268 922.777 1,180 J 151,300 1,175 T/B 287,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,275 1,255 1,260 -10 81,111,300 102,283,887,000 2,841 114.545 1,265 J 5,800 1,260 T/B 1,472,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,200 4,300 4,180 4,230 30 5,257,700 22,416,398,000 1,542 3,371.297 4,260 J 1,000 4,230 T/B 109,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 990 1,015 990 995 5 106,467,700 106,632,899,500 7,804 656.030 1,000 J 572,000 995 T/B 1,274,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,815 1,795 1,800 5 8,306,800 14,969,224,500 2,147 234.783 1,805 J 1,182,200 1,800 T/B 112,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 246 238 246 8 2,553,400 621,761,800 409 144.706 248 J 315,500 246 T/B 14,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,715 1,685 1,695 -20 8,189,000 14,018,390,500 349 282.500 1,695 T/J 30,500 1,690 B 5,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 965 945 950 -15 1,774,500 1,693,823,500 380 7.014 955 J 9,000 950 T/B 81,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,355 1,410 1,330 1,410 55 11,047,500 15,275,951,500 1,639 276.197 1,410 T/J 1,017,400 1,395 B 9,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,800 3,790 3,530 3,570 -230 36,292,800 132,688,595,000 4,821 366.154 3,580 J 300 3,570 T/B 102,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,100 1,135 1,090 1,135 35 32,752,300 36,707,803,000 3,499 254.120 1,135 T/J 1,211,500 1,130 B 77,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 290 300 290 300 10 43,292,700 12,874,715,600 1,521 142.857 300 T/J 1,738,600 298 B 20,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 330 324 324 0 5,414,500 1,763,291,600 511 438.644 326 J 603,900 324 T/B 235,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,535 1,630 1,540 1,620 85 43,021,500 68,615,256,500 8,474 162.000 1,625 J 146,800 1,620 T/B 154,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,440 3,500 3,440 3,490 50 8,978,700 31,237,089,000 6,913 177.120 3,490 T/J 320,200 3,480 B 19,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 520 530 510 525 5 9,696,700 5,073,519,000 1,240 70.574 530 J 1,485,600 525 T/B 2,442,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 855 845 855 5 29,440,400 24,951,277,500 543 275.806 855 T/J 1,114,700 850 B 14,800 20 HRUM Harum Energy Tbk. --M2K--1 1,310 1,340 1,310 1,310 0 464,900 611,270,000 175 25.192 1,315 J 15,300 1,305 B 12,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,820 3,600 3,790 200 45,198,800 168,175,739,000 6,629 1,546.939 3,790 T/J 186,700 3,780 B 553,800 22 INDY Indika Energy Tbk. --S2XXO1 1,290 1,300 1,250 1,250 -40 9,943,000 12,628,121,500 1,295 42.373 1,250 T/J 2,011,600 1,245 B 102,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,250 5,975 5,975 -225 15,563,500 93,598,877,500 3,937 307.883 6,000 J 15,600 5,975 T/B 169,200 24 ISAT Indosat Tbk. --S7K--1 2,710 2,760 2,660 2,670 -40 5,006,600 13,505,263,000 1,711 190.714 2,670 T/J 100,900 2,660 B 26,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,650 12,875 12,500 12,875 225 1,007,300 12,858,810,000 1,468 91.964 12,900 J 23,100 12,875 T/B 166,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,520 1,500 1,500 -5 5,934,900 8,953,421,500 1,403 410.060 1,510 J 27,100 1,500 T/B 911,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,575 5,275 5,275 -225 10,122,700 53,938,285,000 1,704 311.062 5,350 J 1,000 5,275 T/B 2,001,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 230 226 226 -4 28,989,700 6,621,935,600 1,128 72.979 228 J 2,635,100 226 T/B 6,753,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,920 4,080 3,860 3,870 -50 12,558,500 49,731,003,000 5,446 87.693 3,890 J 10,000 3,870 T/B 2,213,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,230 1,210 1,215 5 8,622,100 10,529,286,000 866 313.548 1,220 J 247,400 1,215 T/B 20,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,460 1,460 -10 1,505,800 2,220,593,000 120 510.490 1,475 J 90,600 1,460 T/B 21,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 855 860 -5 933,500 806,095,000 352 488.636 865 J 139,100 860 T/B 141,800 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,000 980 1,000 5 13,965,300 13,948,703,000 765 1,604.750 1,005 J 280,300 995 B 99,500 34 MCAS M Cash Integrasi Tbk. --S9---2 3,320 3,380 3,310 3,350 30 2,716,600 9,100,876,000 519 241.877 3,370 J 15,000 3,350 T/B 5,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 630 640 620 630 0 9,352,900 5,900,862,500 1,172 1,109.604 630 T/J 165,600 625 B 418,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,320 1,270 1,270 -25 35,877,900 46,219,515,500 28,138 141.111 1,280 J 3,100 1,270 T/B 727,600 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,010 2,090 2,010 2,020 10 26,725,800 54,384,782,000 3,647 673.333 2,050 J 71,900 2,020 T/B 4,782,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,240 1,215 1,225 0 1,556,500 1,901,367,500 603 2,039.627 1,225 T/J 19,100 1,220 B 54,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 113 115 106 111 -2 43,034,100 4,803,318,000 2,355 74.000 111 T/J 18,100 110 B 11,567,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,260 2,180 2,260 20 18,207,800 40,547,528,000 4,498 1,965.217 2,260 T/J 675,100 2,220 B 107,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,595 1,610 1,560 1,560 -35 7,747,200 12,225,164,500 1,596 293.233 1,570 J 1,000 1,560 T/B 397,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 600 640 595 640 40 40,589,900 25,294,046,500 2,321 2,467.327 640 T/J 5,686,900 635 B 814,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,315 1,275 1,295 -15 8,394,700 10,874,305,500 2,135 809.375 1,300 J 52,500 1,295 T/B 517,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,145 1,155 1,080 1,080 -65 26,611,700 29,424,917,500 3,946 488.571 1,085 J 139,300 1,080 T/B 1,214,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,145 1,125 1,140 0 3,999,500 4,542,044,000 1,178 1,873.151 1,140 T/J 571,900 1,135 B 7,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 288 280 282 0 36,070,700 10,244,951,200 1,725 117.500 282 T/J 709,800 280 B 6,294,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 810 795 800 0 31,513,100 25,276,603,000 1,835 328.205 805 J 404,100 800 T/B 223,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,600 6,400 6,500 100 8,344,400 54,271,097,500 2,189 320.988 6,525 J 121,900 6,500 T/B 1,039,300 49 TINS Timah Tbk. --U2K--1 875 915 880 880 5 51,202,100 45,767,576,500 3,750 449.675 890 J 12,500 880 T/B 4,498,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,900 10,000 9,700 9,750 -150 250,500 2,457,702,500 661 602.826 9,750 T/J 9,600 9,725 B 10,900 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 650 630 635 0 12,398,700 7,937,136,000 843 3,024.818 640 J 897,800 635 T/B 2,869,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,845 1,810 1,810 -5 9,886,700 17,984,640,500 1,508 465.232 1,835 J 3,400 1,810 T/B 65,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 825 805 820 0 6,895,900 5,627,195,500 376 315.385 820 T/J 338,700 815 B 100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 324 318 318 -2 14,003,700 4,474,159,200 1,103 64.898 320 J 43,000 318 T/B 1,909,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,525 1,475 1,485 -20 13,409,200 20,005,958,000 2,368 400.810 1,490 J 161,200 1,485 T/B 42,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 450 452 0 4,385,600 1,988,183,600 1,644 76.610 452 T/J 20,000 450 B 449,000 Total 1,031,448,900 1,525,093,000,600 148,844 25,833,600 58,316,200 Jakarta, 10 October 2019 Trading Division