List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 15 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 10,650 10,800 10,500 10,600 -50 385,200 4,079,232,500 598 861.117 10,600 T/J 20,000 10,575 B 55,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,785 1,820 1,785 1,805 20 26,619,300 48,011,148,000 3,543 2,201.220 1,805 T/J 7,459,200 1,800 B 5,934,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,220 1,250 1,220 1,245 25 9,568,000 11,868,716,500 1,365 977.751 1,250 J 45,200 1,245 T/B 800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,330 1,280 1,330 35 38,825,600 50,867,004,500 4,187 120.909 1,335 J 450,300 1,330 T/B 849,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,270 4,160 4,180 -80 3,914,500 16,403,502,000 1,100 3,331.447 4,180 T/J 14,900 4,170 B 16,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,000 995 980 985 -15 34,088,600 33,616,073,000 3,119 649.436 990 J 1,311,700 985 T/B 1,418,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,905 1,915 1,870 1,905 0 20,166,400 38,265,324,500 3,298 248.478 1,910 J 234,300 1,905 T/B 38,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 264 254 256 -6 8,277,800 2,130,656,800 574 150.588 258 J 89,100 256 T/B 1,775,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,650 1,665 1,625 1,640 -10 9,216,000 15,259,336,500 366 273.333 1,650 J 4,700 1,635 B 34,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 980 960 980 10 888,900 869,515,000 199 7.236 980 T/J 28,900 975 B 16,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,395 1,375 1,390 0 10,747,300 14,898,453,500 1,392 272.279 1,395 J 4,300 1,385 B 51,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,750 3,890 3,760 3,840 90 21,441,000 82,129,582,000 4,822 393.846 3,850 J 800 3,840 T/B 3,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,150 1,160 1,135 1,150 0 12,969,100 14,941,228,000 1,777 257.479 1,150 T/J 1,482,600 1,145 B 12,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 308 310 304 308 0 24,681,300 7,580,886,800 964 146.667 308 T/J 1,208,300 306 B 197,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 322 326 318 322 0 2,686,300 859,842,800 539 435.936 322 T/J 237,200 320 B 9,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,650 1,670 1,600 1,610 -40 21,292,300 34,570,783,500 5,556 161.000 1,615 J 80,700 1,610 T/B 994,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,490 3,550 3,500 3,530 40 12,183,000 43,039,953,000 3,451 179.150 3,540 J 1,646,600 3,530 T/B 126,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 565 585 550 560 -5 20,478,200 11,596,630,000 2,063 75.279 565 J 515,100 560 T/B 377,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 930 930 910 930 0 33,691,200 31,053,132,500 1,209 300.000 930 T/J 978,400 925 B 231,400 20 HRUM Harum Energy Tbk. --M2K--1 1,260 1,275 1,250 1,270 10 1,233,900 1,556,489,500 291 24.423 1,275 J 21,100 1,270 T/B 28,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,830 3,830 3,680 3,680 -150 29,578,400 110,453,709,000 4,617 1,502.041 3,680 T/J 31,600 3,670 B 315,500 22 INDY Indika Energy Tbk. --S2XXO1 1,285 1,315 1,280 1,305 20 11,078,700 14,323,820,500 1,266 44.237 1,310 J 57,600 1,305 T/B 426,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,275 7,100 6,200 7,000 725 28,635,100 192,862,725,000 9,575 360.700 7,025 J 214,600 7,000 T/B 677,400 24 ISAT Indosat Tbk. --S7K--1 3,040 3,440 3,050 3,260 220 42,727,300 137,227,269,000 12,204 232.857 3,270 J 200 3,260 T/B 2,600 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,150 13,225 12,950 13,000 -150 725,100 9,456,860,000 1,268 92.857 13,050 J 100 13,000 T/B 3,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,585 1,615 1,580 1,615 30 24,701,100 39,554,747,500 3,539 441.498 1,615 T/J 360,900 1,610 B 62,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,625 5,750 5,575 5,700 75 1,859,600 10,557,737,500 1,151 336.124 5,725 J 17,800 5,700 T/B 83,200 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 236 228 234 4 53,415,800 12,447,420,800 2,626 75.563 234 T/J 578,500 232 B 7,108,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,030 4,300 4,060 4,250 220 28,078,600 117,966,531,000 5,987 96.304 4,260 J 406,300 4,250 T/B 160,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,240 1,205 1,215 -20 5,294,500 6,486,366,000 2,850 313.548 1,230 J 3,100 1,215 T/B 221,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,470 5 1,215,000 1,784,816,500 63 513.986 1,470 T/J 15,500 1,465 B 9,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 945 960 925 950 5 12,731,900 12,049,062,000 1,899 539.773 950 T/J 876,500 945 B 672,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,050 1,120 1,050 1,095 45 23,660,400 25,875,627,500 2,336 1,757.201 1,095 T/J 563,400 1,090 B 107,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,400 3,270 3,400 60 2,955,000 9,889,775,000 548 245.487 3,400 T/J 138,900 3,370 B 5,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 665 645 655 -10 9,031,900 5,904,201,500 2,039 1,153.636 660 J 129,100 655 T/B 201,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,315 1,295 1,310 0 22,023,200 28,781,892,500 5,252 145.556 1,310 T/J 3,600 1,305 B 376,200 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,180 2,260 2,190 2,220 40 59,400,800 132,476,354,000 5,668 740.000 2,230 J 653,000 2,220 T/B 3,241,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,330 1,265 1,290 30 10,981,400 14,303,171,000 1,296 2,147.852 1,290 T/J 327,300 1,285 B 333,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 111 112 107 110 -1 154,491,600 16,714,552,300 1,997 73.333 110 T/J 1,707,200 109 B 111,400 40 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,270 2,210 2,260 10 14,802,000 33,115,660,000 3,313 1,965.217 2,270 J 247,700 2,260 T/B 68,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,630 1,700 1,615 1,695 65 14,745,300 24,465,211,000 2,011 318.609 1,695 T/J 501,900 1,690 B 232,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 635 630 615 615 -20 31,827,400 19,651,309,500 2,083 2,370.947 620 J 100,200 615 T/B 2,003,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,310 1,265 1,280 5 16,102,500 20,616,439,000 1,953 800.000 1,280 T/J 120,600 1,275 B 489,800 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,100 1,135 1,090 1,130 30 15,333,200 17,054,860,500 2,426 511.190 1,135 J 416,300 1,130 T/B 216,500 45 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,200 1,165 1,175 10 10,173,400 12,082,830,000 1,954 1,930.661 1,175 T/J 1,112,900 1,170 B 327,400 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 286 288 284 288 2 14,714,800 4,213,201,000 1,090 120.000 288 T/J 3,392,100 286 B 321,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 805 820 795 810 5 16,963,500 13,634,551,000 1,084 332.308 815 J 84,000 810 T/B 100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,825 6,825 6,650 6,650 -175 14,707,300 98,568,087,500 4,110 328.395 6,650 T/J 56,300 6,625 B 401,400 49 TINS Timah Tbk. --U2K--1 905 910 885 900 -5 23,832,300 21,304,991,500 2,621 459.895 900 T/J 719,600 895 B 1,156,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,925 10,800 9,800 10,650 725 3,195,600 33,491,465,000 2,398 658.471 10,675 J 2,600 10,650 T/B 39,800 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 670 645 655 0 44,333,100 29,172,643,500 1,991 3,120.088 655 T/J 2,006,100 650 B 193,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,925 1,885 1,920 15 12,740,700 24,327,686,500 2,284 493.506 1,920 T/J 239,300 1,915 B 266,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 820 805 815 5 5,171,900 4,190,890,000 229 313.462 815 T/J 460,400 810 B 9,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 330 336 328 334 4 16,834,300 5,577,789,800 951 68.163 334 T/J 1,033,600 332 B 543,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,545 1,575 1,525 1,570 25 20,335,300 31,519,624,500 2,547 423.752 1,575 J 693,000 1,570 T/B 365,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 462 472 458 468 6 6,757,000 3,156,547,800 927 79.322 468 T/J 1,005,400 466 B 63,300 Total 1,118,508,900 1,758,857,917,600 140,566 34,110,600 32,989,600 Jakarta, 15 October 2019 Trading Division