List of Securities Quotation: IDX SMC Liquid Date: Friday, 01 November 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 11,425 11,500 11,075 11,325 -100 514,800 5,792,110,000 458 920.014 11,325 T/J 70,000 11,300 B 2,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,690 1,705 1,605 1,700 10 66,497,400 110,115,392,500 10,633 2,073.171 1,700 T/J 327,600 1,695 B 147,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,270 1,215 1,235 -15 4,416,800 5,471,352,000 1,132 969.898 1,235 T/J 219,600 1,230 B 102,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,250 1,270 -40 38,229,500 48,711,775,000 4,044 115.455 1,270 T/J 3,054,000 1,265 B 301,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,960 3,930 3,840 3,900 -60 5,471,200 21,202,641,000 1,784 3,108.288 3,900 T/J 29,800 3,880 B 71,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 890 905 850 855 -35 118,830,800 103,298,457,500 10,053 563.724 860 J 757,000 855 T/B 1,525,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,860 1,850 1,815 1,850 -10 20,770,600 38,100,801,000 3,393 241.304 1,850 T/J 304,400 1,845 B 1,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 256 250 250 -4 6,722,500 1,697,090,400 710 147.059 250 T/J 1,284,900 248 B 894,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,810 1,810 1,770 1,800 -10 7,809,300 13,978,933,000 265 300.000 1,800 T/J 9,000 1,780 B 6,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 990 975 975 0 3,982,200 3,890,968,500 502 7.199 975 T/J 6,700 970 B 290,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,440 1,370 1,425 10 8,550,500 12,014,695,000 1,881 279.135 1,430 J 200,500 1,425 T/B 359,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,840 3,920 3,730 3,760 -80 22,292,200 85,358,774,000 3,739 385.641 3,770 J 101,500 3,760 T/B 901,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,110 1,110 1,075 1,095 -15 3,767,200 4,118,041,000 1,413 245.164 1,100 J 75,100 1,095 T/B 2,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 316 304 312 10 52,349,200 16,297,713,400 2,367 148.571 314 J 183,500 312 T/B 444,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 326 328 314 318 -8 10,614,500 3,403,914,800 832 430.521 320 J 414,800 318 T/B 618,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,745 1,600 1,600 -160 52,046,600 85,884,778,000 9,986 160.000 1,605 J 75,700 1,600 T/B 366,700 17 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,550 3,450 3,520 -30 9,657,500 33,960,829,000 5,167 178.643 3,520 T/J 200,700 3,480 B 400 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 610 575 600 10 14,913,600 8,922,004,000 1,522 80.656 605 J 919,500 600 T/B 73,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 955 925 950 25 33,499,200 31,524,736,000 1,313 306.452 950 T/J 259,400 945 B 726,500 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,280 1,345 -5 622,400 830,534,000 204 25.865 1,350 J 38,300 1,345 T/B 116,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,710 3,740 3,600 3,610 -100 8,437,300 30,872,058,000 2,141 1,473.469 3,620 J 23,500 3,610 T/B 191,200 22 INDY Indika Energy Tbk. --S2XXO1 1,285 1,280 1,250 1,255 -30 12,694,800 16,148,487,000 1,127 42.542 1,260 J 65,000 1,255 T/B 151,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,275 7,475 7,150 7,300 25 6,787,200 49,613,145,000 3,273 376.159 7,300 T/J 45,200 7,275 B 4,900 24 ISAT Indosat Tbk. --S7K--1 3,320 3,340 3,160 3,200 -120 4,521,600 14,578,003,000 2,043 228.571 3,200 T/J 4,600 3,190 B 105,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 12,825 12,325 12,650 -650 1,479,400 18,669,400,000 2,995 90.357 12,675 J 2,600 12,650 T/B 35,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,720 1,810 1,710 1,715 -5 54,295,300 96,738,544,500 6,457 468.835 1,750 J 10,000 1,715 T/B 6,053,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,450 5,525 5,250 5,250 -200 7,800,700 41,989,302,500 2,522 309.588 5,275 J 600 5,250 T/B 93,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 236 226 232 -4 131,395,400 30,597,989,800 1,780 74.917 232 T/J 3,485,100 230 B 5,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,640 3,700 3,600 3,600 -40 16,248,800 59,596,508,000 3,413 81.575 3,610 J 22,300 3,600 T/B 26,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,350 1,300 1,300 -50 4,221,000 5,540,802,500 1,276 335.484 1,300 T/J 325,700 1,295 B 528,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,300 1,300 975 975 -325 3,493,600 3,439,321,500 612 340.909 975 T/J 30,100 0 B 0 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,185 1,085 1,185 75 23,107,800 26,816,768,500 2,927 673.295 1,185 T/J 1,828,000 1,180 B 20,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,030 990 1,010 10 23,403,600 23,637,599,000 3,155 1,620.798 1,015 J 1,900 1,010 T/B 913,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,240 3,200 3,200 -20 681,600 2,201,247,000 116 231.047 3,200 T/J 27,500 3,190 B 12,600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 660 660 640 655 -5 8,111,400 5,270,715,500 1,071 1,153.636 655 T/J 804,400 650 B 1,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,315 1,320 1,295 1,305 -10 25,246,300 32,972,483,000 18,786 145.000 1,305 T/J 1,243,500 1,300 B 1,257,000 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,110 2,120 1,820 1,850 -260 332,234,600 647,992,350,000 24,981 616.667 1,855 J 36,000 1,850 T/B 35,200 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,360 1,280 1,330 -15 1,235,200 1,629,870,500 263 2,214.452 1,330 T/J 530,600 1,295 B 16,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 75 75 60 63 -12 38,357,100 2,531,730,800 2,431 42.000 63 T/J 550,100 62 B 412,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,250 2,190 2,190 -60 17,881,000 39,531,102,000 4,289 1,904.348 2,200 J 256,000 2,190 T/B 426,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,775 1,750 1,650 1,665 -110 24,671,500 41,796,559,500 3,994 312.970 1,665 T/J 350,200 1,660 B 56,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 625 625 615 620 -5 6,295,800 3,908,606,500 1,129 2,390.223 620 T/J 394,400 615 B 2,008,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,175 1,145 1,145 -25 4,426,100 5,101,951,000 1,577 715.625 1,145 T/J 31,600 1,140 B 222,500 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,220 1,210 1,150 1,190 -30 16,511,600 19,491,586,000 1,912 538.332 1,190 T/J 50,000 1,185 B 113,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,130 1,130 1,090 1,095 -35 9,450,100 10,407,923,000 1,628 1,799.211 1,095 T/J 580,600 1,090 B 201,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 284 292 278 278 -6 372,759,000 106,192,967,800 2,759 115.833 280 J 752,600 278 T/B 2,141,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 775 760 765 -5 15,498,800 11,893,023,000 891 313.846 765 T/J 659,800 760 B 985,900 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,325 6,300 6,050 6,100 -225 2,157,800 13,265,945,000 700 301.235 6,100 T/J 428,100 6,075 B 22,300 49 TINS Timah Tbk. --S2K--1 890 895 810 815 -75 79,412,300 66,517,523,000 6,748 416.460 815 T/J 4,106,000 810 B 1,907,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,575 10,650 10,300 10,600 25 463,700 4,877,240,000 831 655.380 10,600 T/J 45,600 10,500 B 200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 670 645 650 -10 43,510,000 28,529,095,000 2,064 3,096.270 650 T/J 183,600 645 B 6,569,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,030 1,930 1,940 -40 25,181,700 49,379,966,000 4,876 498.647 1,945 J 4,700 1,940 T/B 111,300 53 WOOD Integra Indocabinet Tbk. --S5K--1 765 765 730 730 -35 6,587,100 4,954,359,000 513 280.769 735 J 1,000 730 T/B 299,600 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 330 320 320 -12 28,230,100 9,137,848,400 2,367 65.306 320 T/J 738,600 318 B 1,719,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,555 1,555 1,485 1,495 -60 26,297,500 39,644,601,000 4,736 403.509 1,495 T/J 968,400 1,490 B 457,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 468 474 460 462 -6 9,398,000 4,384,484,400 1,393 78.305 462 T/J 993,700 460 B 712,100 Total 1,874,042,800 2,204,426,646,800 185,174 28,113,600 34,773,300 Jakarta, 01 November 2019 Trading Division