List of Securities Quotation: IDX SMC Liquid Date: Monday, 14 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 10,925 10,650 10,650 -75 227,500 2,444,497,500 227 865.179 10,725 J 45,100 10,650 T/B 21,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,810 1,770 1,785 15 9,372,600 16,811,604,000 4,521 2,176.829 1,785 T/J 688,500 1,780 B 26,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,205 1,240 1,210 1,220 15 7,835,600 9,628,928,000 1,478 958.118 1,225 J 146,900 1,215 B 171,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,325 1,270 1,295 0 22,205,700 28,749,967,500 3,500 117.727 1,300 J 697,300 1,295 T/B 3,965,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,330 4,350 4,190 4,260 -70 4,982,900 21,298,354,000 1,339 3,395.207 4,270 J 22,100 4,260 T/B 116,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,020 990 1,000 -15 61,701,300 62,048,660,000 4,337 659.326 1,000 T/J 449,900 995 B 1,248,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,890 1,940 1,895 1,905 15 21,675,700 41,570,881,000 4,445 248.478 1,905 T/J 336,400 1,900 B 65,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 270 260 262 0 9,882,400 2,637,292,200 747 154.118 266 J 828,100 262 T/B 691,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,675 1,685 1,640 1,650 -25 8,231,300 13,821,064,000 247 275.000 1,650 T/J 4,900 1,645 B 4,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 980 970 970 5 416,700 404,998,000 181 7.162 975 J 42,000 965 B 85,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,415 1,365 1,390 -25 4,902,300 6,801,818,500 1,233 272.279 1,390 T/J 64,900 1,385 B 80,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,590 3,800 3,610 3,750 160 33,905,100 124,788,647,000 4,150 384.615 3,750 T/J 106,400 3,740 B 93,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,140 1,160 1,130 1,150 10 21,409,400 24,546,531,500 2,869 257.479 1,155 J 757,600 1,150 T/B 1,529,200 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 308 300 308 4 14,100,700 4,283,583,200 753 146.667 308 T/J 782,500 306 B 800,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 324 330 322 322 -2 5,169,700 1,680,402,400 440 435.936 322 T/J 47,400 320 B 942,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,715 1,630 1,650 -5 26,520,600 44,329,784,000 6,191 165.000 1,655 J 123,400 1,650 T/B 469,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,490 3,540 3,450 3,490 0 10,066,700 35,141,798,000 7,126 177.120 3,500 J 10,500 3,490 T/B 92,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 580 590 540 565 -15 35,632,700 20,102,873,500 3,214 75.951 570 J 1,188,000 565 T/B 407,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 905 945 895 930 25 91,468,300 84,673,943,000 4,138 300.000 930 T/J 122,000 925 B 1,089,400 20 HRUM Harum Energy Tbk. --M2K--1 1,310 1,320 1,225 1,260 -50 1,314,700 1,675,688,500 623 24.231 1,265 J 7,200 1,260 T/B 10,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,830 3,960 3,790 3,830 0 46,385,100 179,995,681,000 6,242 1,563.265 3,830 T/J 123,900 3,820 B 67,700 22 INDY Indika Energy Tbk. --S2XXO1 1,275 1,295 1,280 1,285 10 4,877,200 6,276,611,500 811 43.559 1,290 J 201,500 1,285 T/B 7,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,300 6,150 6,275 175 6,730,200 41,842,807,500 2,743 323.342 6,300 J 613,400 6,275 T/B 299,900 24 ISAT Indosat Tbk. --S7K--1 2,680 3,040 2,700 3,040 360 22,480,000 65,655,997,000 7,825 217.143 3,050 J 76,600 3,040 T/B 1,114,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,925 13,175 12,925 13,150 225 783,700 10,227,480,000 1,380 93.929 13,150 T/J 29,500 13,075 B 100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,525 1,595 1,530 1,585 60 23,898,800 37,624,986,500 3,868 433.297 1,585 T/J 573,900 1,580 B 40,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,650 5,525 5,625 125 2,850,800 15,984,605,000 2,061 331.701 5,650 J 53,600 5,625 T/B 529,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 228 230 0 27,017,300 6,209,231,800 842 74.271 232 J 6,784,500 230 T/B 1,736,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,980 4,050 3,930 4,030 50 11,307,000 45,268,012,000 2,801 91.319 4,030 T/J 255,300 4,020 B 4,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,255 1,225 1,235 0 11,546,800 14,272,121,500 774 318.710 1,240 J 7,000 1,235 T/B 488,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,465 0 1,746,200 2,560,977,500 101 512.238 1,465 T/J 7,500 1,460 B 2,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 880 950 890 945 65 11,996,000 11,118,880,500 2,218 536.932 950 J 321,500 945 T/B 133,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,055 1,010 1,050 40 18,598,200 19,363,083,000 1,803 1,684.988 1,055 J 162,000 1,050 T/B 1,190,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,360 3,330 3,340 0 878,000 2,935,178,000 207 241.155 3,340 T/J 36,800 3,330 B 26,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 690 645 665 -10 22,636,900 15,077,011,500 2,157 1,171.249 670 J 154,700 665 T/B 145,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,345 1,295 1,310 0 26,962,700 35,663,064,500 9,914 145.556 1,310 T/J 158,100 1,305 B 57,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,190 2,220 2,160 2,180 -10 23,101,200 50,404,602,000 3,449 726.667 2,190 J 743,600 2,180 T/B 184,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,280 1,255 1,260 5 3,229,700 4,096,011,500 444 2,097.902 1,270 J 322,500 1,260 T/B 59,300 39 POSA Bliss Properti Indonesia Tbk. --U6---2 111 113 107 111 0 179,748,800 19,878,832,900 1,707 74.000 111 T/J 364,800 110 B 1,585,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,270 2,310 2,230 2,250 -20 8,465,600 19,132,821,000 3,156 1,956.522 2,260 J 9,400 2,250 T/B 796,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,660 1,615 1,630 30 14,742,100 24,075,521,000 2,269 306.391 1,635 J 207,000 1,630 T/B 13,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 630 650 610 635 5 20,887,900 13,115,713,000 1,615 2,448.051 635 T/J 296,100 630 B 9,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,300 1,245 1,275 10 3,057,900 3,897,187,000 884 796.875 1,275 T/J 493,700 1,270 B 132,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,115 1,125 1,090 1,100 -15 12,546,300 13,829,916,000 2,435 497.618 1,105 J 64,900 1,100 T/B 470,500 45 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,190 1,150 1,165 20 16,667,500 19,576,293,500 2,715 1,914.229 1,170 J 500 1,165 T/B 1,486,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 284 288 282 286 2 18,894,800 5,394,652,000 867 119.167 286 T/J 1,804,600 284 B 3,351,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 830 805 805 -15 33,770,300 27,710,026,000 1,733 330.256 805 T/J 427,600 800 B 1,180,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,775 6,825 6,700 6,825 50 11,887,500 80,508,905,000 3,463 337.037 6,825 T/J 976,300 6,800 B 1,700 49 TINS Timah Tbk. --U2K--1 895 920 890 905 10 40,230,900 36,457,391,500 3,668 462.450 905 T/J 5,246,700 900 B 269,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,700 9,925 9,675 9,925 225 521,500 5,125,792,500 958 613.646 9,925 T/J 22,100 9,825 B 1,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 640 655 10 9,963,900 6,480,500,500 969 3,120.088 655 T/J 477,400 650 B 153,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,920 1,885 1,905 40 11,712,500 22,254,495,000 2,517 489.651 1,905 T/J 122,500 1,900 B 61,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 820 810 810 -10 4,457,200 3,636,618,000 306 311.538 815 J 13,100 810 T/B 100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 334 326 330 4 28,621,000 9,432,924,800 1,126 67.347 332 J 4,008,200 330 T/B 3,274,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,530 1,570 1,530 1,545 15 23,722,000 36,756,458,500 2,473 417.004 1,550 J 150,200 1,545 T/B 43,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 458 470 458 462 4 6,674,300 3,093,614,600 982 78.305 462 T/J 415,000 460 B 729,000 Total 1,104,619,700 1,462,375,320,900 135,242 32,197,100 31,560,200 Jakarta, 14 October 2019 Trading Division