List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 29 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 11,175 10,850 11,125 225 666,500 7,390,210,000 583 903.767 11,125 T/J 10,700 11,100 B 2,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,795 1,795 1,770 1,780 -15 16,023,800 28,505,395,500 2,394 2,170.732 1,780 T/J 10,634,600 1,775 B 107,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,275 1,310 1,275 1,285 10 6,834,600 8,875,207,000 1,407 1,009.165 1,290 J 10,000 1,285 T/B 346,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,375 1,325 1,335 -35 33,546,400 45,018,411,500 3,951 121.364 1,335 T/J 28,600 1,330 B 610,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 4,030 3,910 4,010 110 5,529,100 21,896,141,000 1,928 3,195.958 4,020 J 27,400 4,010 T/B 59,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 915 945 920 925 10 133,909,400 124,831,153,000 7,336 609.877 930 J 3,359,600 925 T/B 1,935,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,995 2,010 1,925 1,935 -60 40,079,500 77,869,570,500 6,003 252.391 1,940 J 131,800 1,935 T/B 767,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 262 252 258 2 9,475,700 2,434,269,800 685 151.765 258 T/J 592,500 256 B 379,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,855 1,870 1,810 1,815 -40 7,939,500 14,722,891,500 211 302.500 1,830 J 1,600 1,815 T/B 9,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,025 980 1,000 -5 4,729,300 4,744,493,000 437 7.384 1,015 J 600 1,000 T/B 661,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,485 1,405 1,475 65 39,876,800 58,593,785,500 3,555 288.930 1,475 T/J 115,900 1,470 B 255,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,950 4,190 3,810 3,820 -130 38,563,900 152,711,861,000 9,783 391.795 3,830 J 1,600 3,820 T/B 482,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,175 1,195 1,155 1,160 -15 8,904,200 10,450,636,500 1,606 259.718 1,165 J 75,400 1,160 T/B 984,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 310 300 302 0 28,801,100 8,741,472,000 956 143.810 302 T/J 627,400 300 B 5,537,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 338 344 324 324 -14 17,231,200 5,721,292,600 1,724 438.644 326 J 478,500 324 T/B 611,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,770 1,785 1,730 1,730 -40 12,027,700 21,072,108,000 2,967 173.000 1,735 J 69,300 1,730 T/B 102,200 17 EXCL XL Axiata Tbk. --S7XXO1 3,460 3,540 3,480 3,520 60 10,084,300 35,454,745,000 5,806 178.643 3,520 T/J 222,000 3,510 B 2,766,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 565 595 565 590 25 14,554,400 8,487,778,500 1,635 79.312 595 J 2,076,400 590 T/B 341,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 950 875 895 -55 40,047,000 36,511,998,000 2,985 288.710 895 T/J 188,400 890 B 142,600 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,360 1,325 1,350 0 1,468,000 1,979,257,000 234 25.962 1,355 J 33,200 1,350 T/B 163,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,830 3,560 3,700 150 160,376,500 593,563,330,000 14,706 1,510.204 3,710 J 310,400 3,700 T/B 728,700 22 INDY Indika Energy Tbk. --S2XXO1 1,375 1,385 1,325 1,330 -45 11,558,800 15,603,972,500 1,749 45.085 1,335 J 85,200 1,330 T/B 14,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,625 7,150 7,575 350 21,477,100 160,503,755,000 8,004 390.329 7,600 J 329,800 7,575 T/B 473,500 24 ISAT Indosat Tbk. --S7K--1 3,150 3,190 3,120 3,140 -10 2,943,000 9,283,929,000 1,836 224.286 3,150 J 20,100 3,140 T/B 1,400 25 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,475 13,575 13,300 13,325 -150 1,313,600 17,630,862,500 2,337 95.179 13,350 J 3,900 13,325 T/B 114,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,800 1,795 1,775 1,785 -15 12,864,400 22,943,009,500 3,115 487.972 1,785 T/J 53,100 1,780 B 121,700 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,800 5,600 5,800 0 5,556,700 31,723,710,000 2,260 342.021 5,800 T/J 391,800 5,700 B 10,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 230 236 228 234 4 89,893,100 21,029,967,000 1,341 75.563 234 T/J 3,374,300 232 B 200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,890 3,810 3,630 3,760 -130 20,696,600 77,724,797,000 4,265 85.201 3,770 J 7,000 3,760 T/B 737,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,305 1,365 1,275 1,335 30 19,915,200 26,566,698,000 2,054 344.516 1,340 J 33,100 1,335 T/B 18,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,405 1,405 1,400 1,400 -5 1,608,200 2,255,592,000 94 489.510 1,405 J 18,100 1,400 T/B 1,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,150 1,165 1,100 1,100 -50 4,438,200 4,975,488,000 842 625.000 1,110 J 11,000 1,100 T/B 222,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,100 1,140 1,090 1,135 35 10,168,600 11,456,453,500 1,772 1,821.391 1,135 T/J 695,800 1,125 B 15,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,250 3,200 3,200 -40 446,200 1,437,212,000 142 231.047 3,240 J 3,500 3,200 T/B 3,300 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 690 670 680 5 13,794,800 9,374,424,500 1,312 1,197.668 680 T/J 248,800 675 B 252,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,305 1,250 1,275 -15 32,067,400 40,722,001,500 8,358 141.667 1,275 T/J 335,600 1,270 B 379,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,300 2,360 2,310 2,350 50 64,718,400 151,522,904,000 4,578 783.333 2,350 T/J 8,679,300 2,340 B 20,224,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,285 1,260 1,260 -15 2,123,300 2,695,757,000 416 2,097.902 1,265 J 340,200 1,260 T/B 732,300 39 POSA Bliss Properti Indonesia Tbk. --U6---2 90 91 85 87 -3 82,036,600 7,131,028,600 1,366 58.000 88 J 558,400 87 T/B 234,500 40 PTBA Bukit Asam Tbk. --S2BXO1 2,370 2,410 2,350 2,350 -20 16,981,300 40,286,391,000 3,786 2,043.478 2,360 J 9,200 2,350 T/B 1,241,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,800 1,855 1,780 1,835 35 30,757,500 56,312,428,000 4,180 344.925 1,835 T/J 331,500 1,830 B 96,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 600 625 590 625 25 100,869,700 61,518,554,000 4,701 2,409.499 630 J 3,813,400 625 T/B 3,289,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,170 1,185 0 5,892,500 6,974,975,500 1,959 740.625 1,190 J 10,000 1,185 T/B 58,100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,265 1,275 1,240 1,275 10 8,015,100 10,094,286,500 2,076 576.785 1,275 T/J 295,600 1,270 B 5,400 45 SMRA Summarecon Agung Tbk. --S6K--1 1,185 1,230 1,185 1,190 5 9,788,600 11,855,190,500 2,240 1,955.307 1,195 J 5,000 1,190 T/B 221,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 296 290 292 -2 15,776,200 4,613,159,400 887 121.667 294 J 1,775,800 292 T/B 652,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 805 795 795 0 30,912,300 24,608,081,000 1,157 326.154 800 J 980,500 795 T/B 83,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,425 6,275 6,375 -25 2,988,500 18,923,732,500 1,497 314.815 6,375 T/J 242,000 6,350 B 205,400 49 TINS Timah Tbk. --U2K--1 915 935 915 915 0 21,875,900 20,198,924,000 1,970 467.560 920 J 22,500 915 T/B 3,028,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,600 10,950 10,600 10,925 325 1,221,900 13,231,192,500 1,605 675.474 10,925 T/J 32,300 10,900 B 11,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 650 660 650 660 10 16,222,600 10,656,599,500 719 3,143.905 660 T/J 1,577,800 655 B 58,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,030 2,140 2,030 2,120 90 18,788,400 39,620,344,000 3,768 544.913 2,130 J 2,926,600 2,120 T/B 39,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 790 795 775 785 -5 7,592,100 5,962,844,000 427 301.923 785 T/J 123,800 780 B 113,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 346 340 342 0 16,259,300 5,575,204,400 875 69.796 344 J 2,159,700 342 T/B 931,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,660 1,605 1,620 -5 21,850,400 35,657,038,000 2,843 437.247 1,625 J 48,000 1,620 T/B 774,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 466 476 466 476 10 9,829,100 4,648,636,400 1,330 80.678 476 T/J 277,300 474 B 433,200 Total 1,363,910,500 2,254,895,149,700 152,753 48,815,900 51,793,900 Jakarta, 29 October 2019 Trading Division