List of Securities Quotation: IDX SMC Liquid Date: Monday, 28 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 10,900 11,050 10,800 10,900 0 201,600 2,199,177,500 384 885.488 10,900 T/J 6,400 10,850 B 3,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,820 1,775 1,795 -15 9,231,500 16,569,313,000 5,257 2,189.024 1,795 T/J 1,218,300 1,790 B 437,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,300 1,300 1,275 1,275 -25 2,664,900 3,418,864,000 884 1,001.312 1,280 J 357,300 1,275 T/B 531,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,375 1,345 1,370 20 27,468,800 37,451,707,000 2,948 124.545 1,375 J 1,458,500 1,370 T/B 30,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,920 3,940 3,850 3,900 -20 4,169,500 16,323,071,000 1,596 3,108.288 3,900 T/J 92,200 3,890 B 46,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 955 950 910 915 -40 177,588,400 164,435,318,000 12,000 603.283 920 J 507,200 915 T/B 734,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,010 2,030 1,980 1,995 -15 17,430,000 34,840,116,000 2,612 260.217 1,995 T/J 38,400 1,990 B 58,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 266 254 256 -6 9,947,900 2,579,571,800 838 150.588 258 J 2,010,200 256 T/B 39,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,870 1,880 1,800 1,855 -15 7,924,500 14,705,829,500 363 309.167 1,875 J 15,500 1,855 T/B 49,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,030 1,005 1,005 -15 637,000 646,243,500 247 7.420 1,015 J 75,100 1,005 T/B 180,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,430 1,440 1,400 1,410 -20 9,223,300 13,022,250,000 1,452 276.197 1,410 T/J 184,000 1,405 B 132,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,720 3,970 3,740 3,950 230 30,852,100 120,197,097,000 4,481 405.128 3,950 T/J 894,200 3,940 B 139,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,175 1,180 1,150 1,175 0 7,285,700 8,484,779,000 1,341 263.076 1,175 T/J 6,700 1,170 B 6,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 304 300 302 0 6,489,800 1,958,439,600 522 143.810 302 T/J 419,900 300 B 2,087,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 316 340 316 338 22 32,133,100 10,650,066,400 1,751 457.598 340 J 898,200 338 T/B 1,815,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,795 1,735 1,770 30 21,792,000 38,576,604,500 3,677 177.000 1,770 T/J 52,000 1,765 B 270,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,390 3,550 3,430 3,460 70 12,915,400 44,917,825,000 4,763 175.598 3,460 T/J 812,200 3,450 B 1,008,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 570 580 560 565 -5 8,334,600 4,735,541,000 1,323 75.951 570 J 12,100 565 T/B 332,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 970 950 950 -20 29,220,400 27,972,766,500 983 306.452 955 J 205,100 950 T/B 540,700 20 HRUM Harum Energy Tbk. --M2K--1 1,325 1,350 1,320 1,350 25 741,000 989,469,000 270 25.962 1,350 T/J 9,700 1,340 B 20,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,640 3,530 3,550 -40 16,683,100 59,692,982,000 4,365 1,448.980 3,560 J 287,500 3,550 T/B 152,400 22 INDY Indika Energy Tbk. --S2XXO1 1,315 1,380 1,315 1,375 60 15,980,300 21,443,699,500 1,776 46.610 1,380 J 266,900 1,375 T/B 130,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,025 7,300 7,025 7,225 200 7,447,000 53,754,507,500 2,848 372.294 7,225 T/J 85,800 7,200 B 42,800 24 ISAT Indosat Tbk. --S7K--1 3,150 3,270 3,150 3,150 0 5,606,100 17,921,955,000 2,691 225.000 3,160 J 500 3,150 T/B 12,100 25 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,475 13,675 13,450 13,475 0 1,511,800 20,425,602,500 1,874 96.250 13,500 J 356,000 13,475 T/B 159,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,805 1,860 1,775 1,800 -5 34,092,200 61,891,554,000 7,030 492.072 1,805 J 238,800 1,800 T/B 50,900 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,800 5,675 5,800 0 3,211,000 18,476,272,500 1,184 342.021 5,800 T/J 681,200 5,725 B 10,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 228 230 0 29,031,600 6,668,250,800 914 74.271 230 T/J 2,341,200 228 B 2,901,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,750 3,950 3,750 3,890 140 8,097,100 31,297,415,000 2,589 88.147 3,890 T/J 530,600 3,880 B 40,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,330 1,295 1,305 -15 7,891,600 10,315,937,500 992 336.774 1,305 T/J 1,138,300 1,300 B 570,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,410 1,415 1,395 1,405 -5 1,690,600 2,377,811,500 63 491.259 1,405 T/J 10,500 1,395 B 20,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,125 1,170 1,125 1,150 25 14,192,000 16,308,421,000 1,913 653.409 1,155 J 467,900 1,150 T/B 246,400 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,070 1,115 1,070 1,100 30 7,196,800 7,870,439,000 1,278 1,765.225 1,105 J 365,700 1,100 T/B 893,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,250 3,240 3,200 3,240 -10 864,300 2,783,379,000 213 233.935 3,240 T/J 6,000 3,210 B 11,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 705 670 675 -20 14,102,000 9,626,691,000 1,780 1,188.862 680 J 218,300 675 T/B 3,294,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,340 1,350 1,280 1,290 -50 29,545,500 38,365,589,000 6,200 143.333 1,290 T/J 1,040,900 1,285 B 208,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,340 2,370 2,290 2,300 -40 57,426,200 134,146,754,000 5,173 766.667 2,300 T/J 704,600 2,290 B 761,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,295 1,265 1,275 5 916,700 1,171,830,500 215 2,122.877 1,280 J 3,300 1,275 T/B 5,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 94 96 89 90 -4 109,136,800 10,034,155,400 1,467 60.000 91 J 329,700 90 T/B 939,500 40 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,410 2,320 2,370 20 16,107,300 38,228,785,000 2,788 2,060.870 2,380 J 748,400 2,370 T/B 669,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,815 1,805 1,765 1,800 -15 9,522,400 17,017,224,000 1,814 338.346 1,800 T/J 918,800 1,780 B 100 42 PWON Pakuwon Jati Tbk. --S6B3O1 610 615 590 600 -10 54,732,300 32,756,750,000 3,723 2,313.119 600 T/J 5,645,800 595 B 3,912,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,230 1,185 1,185 -25 3,177,900 3,809,136,500 1,092 740.625 1,190 J 32,600 1,185 T/B 534,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,290 1,310 1,255 1,265 -25 7,901,800 10,069,692,000 1,798 572.261 1,270 J 35,400 1,265 T/B 3,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,190 1,195 1,170 1,185 -5 3,046,100 3,608,179,500 969 1,947.092 1,190 J 10,000 1,185 T/B 408,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 296 296 292 294 -2 10,456,700 3,074,187,400 654 122.500 296 J 3,060,700 294 T/B 107,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 790 795 5 30,944,500 24,598,135,000 1,344 326.154 800 J 935,500 795 T/B 898,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,450 6,250 6,400 -25 4,486,200 28,496,837,500 1,324 316.049 6,400 T/J 157,600 6,375 B 94,300 49 TINS Timah Tbk. --U2K--1 925 935 915 915 -10 11,511,200 10,595,435,000 1,953 467.560 915 T/J 55,100 910 B 1,906,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,600 10,850 10,425 10,600 0 415,900 4,431,037,500 749 655.380 10,625 J 800 10,600 T/B 1,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 640 650 5 11,435,800 7,422,568,500 758 3,096.270 650 T/J 85,900 645 B 1,665,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,130 2,030 2,030 -90 9,901,500 20,353,809,000 2,497 521.780 2,040 J 177,600 2,030 T/B 98,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 795 785 790 0 5,565,900 4,405,662,500 181 303.846 790 T/J 12,100 785 B 154,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 346 340 342 -2 12,966,200 4,438,963,000 1,034 69.796 344 J 3,172,900 342 T/B 1,447,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,655 1,655 1,615 1,625 -30 11,443,800 18,608,980,000 2,275 438.596 1,625 T/J 439,400 1,620 B 769,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 468 474 466 466 -2 4,819,200 2,257,197,400 861 78.983 466 T/J 1,765,800 464 B 490,500 Total 989,308,900 1,323,419,875,800 118,071 35,601,300 32,077,300 Jakarta, 28 October 2019 Trading Division