List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 23 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 10,400 10,900 10,400 10,700 300 1,551,700 16,620,232,500 1,005 869.241 10,775 J 4,000 10,700 T/B 400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,850 1,845 1,770 1,780 -70 17,723,700 31,967,984,500 6,880 2,170.732 1,785 J 44,500 1,780 T/B 35,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,270 1,295 1,260 1,290 20 12,424,500 15,939,907,500 1,281 1,013.092 1,295 J 217,400 1,290 T/B 2,690,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,375 1,325 1,355 -10 45,606,400 61,551,294,500 4,197 123.182 1,360 J 883,800 1,355 T/B 223,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,080 3,930 3,940 -140 5,876,100 23,251,892,000 1,981 3,140.168 3,950 J 11,000 3,940 T/B 23,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 930 955 940 955 25 74,596,500 70,761,308,000 5,846 629.656 955 T/J 279,600 950 B 1,944,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,915 1,930 1,870 1,930 15 22,906,400 43,628,415,500 4,221 251.739 1,930 T/J 603,700 1,925 B 136,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 270 276 264 270 0 10,113,000 2,722,882,000 709 158.824 272 J 681,700 270 T/B 49,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,870 1,885 1,785 1,845 -25 8,556,700 15,991,960,500 705 307.500 1,845 T/J 3,900 1,840 B 500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 995 975 990 0 1,968,500 1,932,941,000 425 7.310 990 T/J 421,300 985 B 11,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,420 1,420 1,390 1,415 -5 5,633,800 7,923,110,500 892 277.177 1,420 J 709,900 1,415 T/B 57,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,550 4,000 3,570 3,810 260 52,143,000 198,037,652,000 8,697 390.769 3,810 T/J 15,500 3,800 B 36,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,180 1,220 1,185 1,195 15 25,726,900 30,922,506,000 2,763 267.554 1,200 J 200,800 1,195 T/B 1,483,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 306 298 300 -4 8,923,800 2,682,304,000 612 142.857 302 J 1,167,300 300 T/B 1,697,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 316 322 316 320 4 4,976,200 1,587,932,000 545 433.229 322 J 1,122,300 320 T/B 58,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,815 1,820 1,765 1,800 -15 19,801,700 35,544,244,000 4,042 180.000 1,800 T/J 3,700 1,795 B 60,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,520 3,530 3,470 3,480 -40 11,054,400 38,730,085,000 5,767 176.613 3,500 J 84,900 3,480 T/B 206,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 570 605 555 590 20 37,943,500 21,844,309,500 2,695 79.312 595 J 782,900 590 T/B 1,527,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 950 930 950 10 30,761,300 28,911,901,000 876 306.452 950 T/J 533,100 945 B 500 20 HRUM Harum Energy Tbk. --M2K--1 1,300 1,315 1,295 1,300 0 407,500 530,904,500 190 25.000 1,310 J 11,400 1,305 B 2,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,400 3,520 3,430 3,470 70 28,348,200 98,440,613,000 5,203 1,416.327 3,470 T/J 27,000 3,460 B 137,200 22 INDY Indika Energy Tbk. --S2XXO1 1,350 1,380 1,330 1,350 0 7,853,900 10,615,919,000 1,114 45.763 1,350 T/J 837,600 1,345 B 589,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,125 7,325 7,000 7,225 100 10,852,900 78,086,715,000 4,341 372.294 7,250 J 180,500 7,225 T/B 46,200 24 ISAT Indosat Tbk. --S7K--1 3,390 3,450 3,270 3,300 -90 13,536,000 45,053,732,000 4,307 235.714 3,300 T/J 900 3,290 B 45,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,700 13,475 12,575 13,450 750 2,574,400 33,811,120,000 3,087 96.071 13,475 J 57,200 13,450 T/B 704,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,655 1,745 1,635 1,745 90 72,429,700 124,081,178,000 9,232 477.037 1,745 T/J 408,100 1,740 B 238,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,700 5,600 5,700 50 2,367,400 13,415,165,000 1,468 336.124 5,700 T/J 118,100 5,675 B 24,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 232 238 4 84,173,400 19,947,322,200 687 76.854 238 T/J 10,498,100 236 B 5,500,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,170 4,140 3,980 3,980 -190 13,510,700 54,829,823,000 3,736 90.186 3,980 T/J 27,900 3,970 B 27,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,285 1,215 1,270 60 35,526,900 44,970,345,500 3,015 327.742 1,275 J 346,200 1,270 T/B 38,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,475 1,390 1,405 -70 1,717,600 2,434,396,000 124 491.259 1,415 J 8,000 1,405 T/B 8,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,120 1,080 1,090 -10 6,303,800 6,942,267,500 1,189 619.318 1,095 J 7,000 1,090 T/B 303,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,150 1,165 1,105 1,120 -30 9,361,300 10,445,213,000 2,394 1,797.320 1,125 J 59,200 1,120 T/B 94,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,340 3,280 3,310 0 710,600 2,357,213,000 133 238.989 3,310 T/J 6,900 3,290 B 6,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 670 645 665 15 14,950,800 9,852,872,500 1,672 1,171.249 665 T/J 1,566,400 660 B 774,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,335 1,340 1,300 1,320 -15 23,248,500 30,568,754,000 6,504 146.667 1,320 T/J 843,000 1,315 B 730,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,240 2,340 2,230 2,330 90 59,663,100 137,404,801,000 8,384 776.667 2,330 T/J 5,857,300 2,320 B 549,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,285 1,270 1,270 -5 439,900 561,459,500 112 2,114.552 1,275 J 9,100 1,270 T/B 122,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 97 104 95 96 -1 213,396,200 21,178,797,500 1,745 64.000 97 J 28,400 96 T/B 215,500 40 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,490 2,300 2,450 90 42,560,400 102,624,332,000 6,802 2,130.435 2,460 J 35,300 2,450 T/B 561,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,735 1,780 1,720 1,775 40 31,435,100 55,307,110,000 3,743 333.647 1,780 J 622,900 1,775 T/B 270,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 610 620 605 615 5 16,833,500 10,318,868,500 2,459 2,370.947 620 J 4,139,600 615 T/B 98,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,230 1,235 1,200 1,200 -30 7,092,500 8,596,662,000 1,436 750.000 1,205 J 410,800 1,200 T/B 25,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,325 1,335 1,285 1,310 -15 17,026,100 22,386,564,000 2,460 592.618 1,315 J 13,800 1,310 T/B 124,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,240 1,210 1,235 15 6,636,600 8,133,175,000 1,873 2,029.247 1,235 T/J 291,600 1,230 B 120,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 296 298 294 294 -2 17,016,700 5,018,871,800 1,059 122.500 296 J 1,076,100 294 T/B 116,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 805 790 795 0 24,346,500 19,439,772,000 1,447 326.154 795 T/J 8,600 790 B 1,155,900 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,475 6,275 6,450 75 14,124,600 90,119,550,000 1,573 318.519 6,450 T/J 546,400 6,425 B 250,000 49 TINS Timah Tbk. --U2K--1 905 935 910 935 30 33,292,100 30,782,834,500 2,904 477.779 935 T/J 345,200 930 B 1,239,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,675 11,000 10,525 11,000 325 1,490,900 16,236,335,000 1,449 680.111 11,000 T/J 425,200 10,975 B 2,300 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 655 660 0 8,336,400 5,504,520,500 460 3,143.905 660 T/J 3,607,300 655 B 1,450,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,100 1,985 2,100 100 30,863,500 63,531,411,500 4,244 539.772 2,100 T/J 825,600 2,090 B 367,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 800 775 780 -10 7,360,500 5,798,364,000 504 300.000 780 T/J 130,000 775 B 125,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 346 336 346 4 19,733,500 6,760,020,400 1,220 70.612 346 T/J 5,547,500 344 B 847,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,630 1,665 1,615 1,650 20 27,163,800 44,692,336,500 4,099 445.344 1,655 J 178,100 1,650 T/B 339,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 472 482 470 480 8 8,507,000 4,061,795,800 782 81.356 480 T/J 406,000 478 B 281,400 Total 1,313,480,600 1,895,393,996,700 151,290 47,279,600 27,778,900 Jakarta, 23 October 2019 Trading Division