List of Securities Quotation: IDX SMC Liquid Date: Thursday, 31 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 11,350 11,625 11,250 11,425 75 1,553,100 17,771,787,500 1,874 928.138 11,425 T/J 17,100 11,250 B 3,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,770 1,675 1,690 -60 49,303,700 83,665,513,500 8,189 2,060.976 1,695 J 317,400 1,690 T/B 982,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,285 1,300 1,250 1,250 -35 8,504,600 10,711,269,000 2,103 981.678 1,255 J 92,800 1,250 T/B 6,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,320 1,295 1,310 5 29,065,600 38,031,361,500 3,334 119.091 1,310 T/J 212,100 1,305 B 124,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,060 4,070 3,940 3,960 -100 4,744,400 18,870,922,000 2,017 3,156.108 3,960 T/J 500,000 3,950 B 114,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 930 935 885 890 -40 126,383,800 114,533,686,500 9,976 586.800 895 J 1,015,600 890 T/B 1,089,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,910 1,930 1,830 1,860 -50 47,884,200 89,229,450,000 7,612 242.609 1,860 T/J 104,300 1,855 B 100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 270 254 254 -12 14,974,800 3,871,033,200 944 149.412 256 J 7,137,900 254 T/B 2,159,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,790 1,825 1,780 1,810 20 8,560,000 15,466,659,500 561 301.667 1,810 T/J 52,500 1,805 B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,000 970 975 -20 4,135,800 4,072,312,500 821 7.199 980 J 25,900 975 T/B 18,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,460 1,475 1,360 1,415 -45 16,889,200 23,725,007,000 3,767 277.177 1,415 T/J 27,200 1,405 B 7,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,020 4,100 3,830 3,840 -180 24,501,600 95,985,057,000 4,752 393.846 3,850 J 10,000 3,840 T/B 94,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,160 1,175 1,075 1,110 -50 34,909,000 38,689,242,000 4,900 248.523 1,110 T/J 744,700 1,105 B 1,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 300 302 2 36,334,600 11,016,144,600 2,116 143.810 304 J 426,700 302 T/B 191,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 338 342 326 326 -12 15,227,500 5,043,670,200 1,143 441.352 326 T/J 363,400 324 B 918,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,800 1,805 1,735 1,760 -40 20,991,900 37,105,576,500 4,987 176.000 1,760 T/J 530,300 1,755 B 48,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,550 3,550 3,450 3,550 0 10,474,300 36,769,956,000 4,483 180.165 3,550 T/J 866,200 3,540 B 41,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 630 585 590 0 66,059,700 40,288,655,500 4,713 79.312 595 J 639,000 590 T/B 1,388,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 935 920 925 0 23,479,100 21,741,431,000 725 298.387 925 T/J 7,300 920 B 1,586,500 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,335 1,350 0 1,284,300 1,723,714,000 159 25.962 1,355 J 8,900 1,350 T/B 17,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,760 3,810 3,650 3,710 -50 17,267,600 64,143,941,000 3,165 1,514.286 3,710 T/J 139,400 3,700 B 800 22 INDY Indika Energy Tbk. --S2XXO1 1,330 1,350 1,280 1,285 -45 16,116,400 21,169,874,500 1,980 43.559 1,285 T/J 435,300 1,280 B 191,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,500 7,650 7,200 7,275 -225 11,795,200 87,479,932,500 5,319 374.871 7,275 T/J 37,700 7,250 B 32,100 24 ISAT Indosat Tbk. --S7K--1 3,230 3,330 3,190 3,320 90 7,560,900 24,817,641,000 3,280 237.143 3,320 T/J 291,200 3,310 B 33,100 25 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,450 13,575 13,075 13,300 -150 1,974,900 26,322,980,000 3,501 95.000 13,300 T/J 36,800 13,275 B 10,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,755 1,750 1,700 1,720 -35 24,005,000 41,297,032,500 5,106 470.202 1,725 J 71,100 1,720 T/B 9,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,650 5,425 5,450 -150 6,419,900 35,198,375,000 2,690 321.382 5,475 J 16,500 5,450 T/B 301,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 236 240 232 236 0 101,039,100 23,898,683,800 1,547 76.208 236 T/J 2,228,700 234 B 5,031,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,680 3,590 3,640 -60 10,820,900 39,350,920,000 5,549 82.482 3,640 T/J 1,100 3,630 B 300 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,390 1,325 1,350 15 22,276,400 30,108,187,000 2,127 348.387 1,350 T/J 2,957,800 1,340 B 57,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,425 1,745 1,230 1,300 -125 1,668,100 2,560,633,000 1,825 454.545 1,300 T/J 8,300 1,260 B 2,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,120 1,030 1,110 55 6,913,400 7,520,084,500 1,333 630.682 1,110 T/J 324,800 1,105 B 10,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,120 1,145 1,000 1,000 -120 33,060,400 34,615,455,000 3,480 1,604.750 1,010 J 700 1,000 T/B 3,013,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,200 3,240 3,180 3,220 20 812,400 2,608,086,000 297 232.491 3,220 T/J 11,500 3,190 B 22,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 660 670 655 660 0 8,531,800 5,641,724,500 935 1,162.443 660 T/J 216,700 655 B 1,017,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,315 1,285 1,315 30 25,113,200 32,741,741,000 14,524 146.111 1,315 T/J 1,154,800 1,310 B 204,200 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,440 2,280 2,110 2,110 -330 300,114,300 661,423,140,000 24,907 703.333 2,120 J 2,456,600 2,110 T/B 128,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,315 1,345 1,295 1,345 30 8,227,200 10,929,337,500 1,054 2,239.427 1,350 J 832,700 1,345 T/B 273,700 39 POSA Bliss Properti Indonesia Tbk. --U6---2 81 82 75 75 -6 16,627,300 1,278,819,400 2,120 50.000 76 J 249,300 75 T/B 2,189,600 40 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,360 2,250 2,250 -90 29,125,000 66,677,286,000 5,527 1,956.522 2,260 J 17,700 2,250 T/B 1,447,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,835 1,835 1,765 1,775 -60 12,780,600 22,784,674,500 2,517 333.647 1,780 J 38,000 1,775 T/B 23,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 630 650 610 625 -5 40,395,600 25,144,379,000 2,916 2,409.499 625 T/J 3,343,400 620 B 119,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,180 1,165 1,170 0 2,957,000 3,466,396,000 1,826 731.250 1,175 J 42,600 1,170 T/B 12,200 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,265 1,280 1,205 1,220 -45 13,970,000 17,253,609,000 2,910 551.904 1,225 J 63,600 1,220 T/B 32,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,180 1,190 1,110 1,130 -50 15,104,900 17,204,071,500 3,528 1,856.720 1,130 T/J 336,000 1,125 B 20,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 288 296 284 284 -4 328,869,600 95,204,657,800 2,522 118.333 284 T/J 152,700 282 B 7,152,200 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 790 770 770 -15 30,800,600 24,071,550,000 1,584 315.897 770 T/J 174,900 765 B 1,458,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,400 6,275 6,325 -75 8,717,500 55,105,035,000 1,463 312.346 6,325 T/J 1,004,400 6,300 B 1,159,600 49 TINS Timah Tbk. --U2K--1 915 920 885 890 -25 21,669,500 19,495,151,000 2,866 454.785 895 J 166,400 890 T/B 399,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,675 10,825 10,200 10,575 -100 1,422,400 15,024,747,500 2,803 653.834 10,575 T/J 175,400 10,400 B 18,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 660 655 660 0 40,608,200 26,778,180,000 4,202 3,143.905 660 T/J 1,912,600 655 B 11,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,100 2,130 1,980 1,980 -120 30,187,200 60,692,709,000 5,609 508.928 1,990 J 12,100 1,980 T/B 1,307,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 780 785 760 765 -15 6,485,500 4,988,665,000 653 294.231 765 T/J 173,000 760 B 238,900 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 342 332 332 -10 17,149,100 5,763,146,400 1,910 67.755 334 J 44,500 332 T/B 2,653,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,620 1,615 1,535 1,555 -65 31,976,600 50,107,611,500 4,915 419.703 1,555 T/J 1,100,200 1,550 B 286,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 478 480 468 468 -10 8,113,800 3,828,941,400 1,438 79.322 470 J 84,400 468 T/B 1,329,600 Total 1,805,938,700 2,375,009,847,800 203,104 33,412,200 38,996,100 Jakarta, 31 October 2019 Trading Division