List of Securities Quotation: IDX SMC Liquid Date: Friday, 08 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 12,300 12,950 12,100 12,600 300 1,130,500 14,229,797,500 1,190 1,023.592 12,600 T/J 138,700 12,575 B 300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,660 1,740 1,700 1,715 55 96,489,100 165,831,776,500 7,967 2,091.463 1,715 T/J 9,000 1,710 B 59,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,215 1,215 0 3,595,200 4,380,720,000 967 954.191 1,215 T/J 59,300 1,210 B 304,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,385 1,435 1,395 1,415 30 84,463,700 119,362,145,000 6,835 128.636 1,420 J 1,661,500 1,415 T/B 269,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,900 3,780 3,780 -90 6,146,300 23,506,880,000 2,195 3,012.648 3,780 T/J 1,729,500 3,770 B 121,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 845 855 825 835 -10 41,949,800 35,127,079,000 3,628 550.537 840 J 1,115,600 835 T/B 1,870,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,895 1,845 1,890 45 19,806,100 37,120,518,000 3,475 246.522 1,890 T/J 65,400 1,885 B 523,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 236 240 230 232 -4 20,249,300 4,728,894,800 1,219 136.471 232 T/J 1,711,400 230 B 1,754,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,680 1,560 1,600 -60 3,566,300 5,756,806,500 1,324 266.667 1,600 T/J 6,900 1,595 B 1,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 960 945 950 -5 3,218,900 3,059,230,500 688 7.014 950 T/J 38,900 945 B 521,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,420 1,375 1,405 -5 8,577,300 12,015,686,500 2,092 275.218 1,405 T/J 689,700 1,400 B 915,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,910 3,990 3,840 3,960 50 27,754,700 109,570,589,000 3,995 406.154 3,960 T/J 26,800 3,950 B 16,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,090 1,100 1,065 1,085 -5 7,588,100 8,258,945,500 1,529 242.925 1,090 J 2,200 1,085 T/B 24,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 324 330 318 322 -2 30,964,000 9,987,723,600 1,716 153.333 322 T/J 210,800 320 B 3,687,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 320 328 314 320 0 14,534,700 4,669,160,200 853 433.229 322 J 6,500 320 T/B 1,547,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,660 1,610 1,635 45 28,622,000 46,879,724,500 5,769 163.500 1,635 T/J 715,200 1,630 B 145,000 17 EXCL XL Axiata Tbk. --S7BXO1 3,500 3,730 3,420 3,450 -50 71,413,500 253,085,024,000 8,665 175.090 3,450 T/J 165,400 3,440 B 84,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 585 595 570 575 -10 11,225,600 6,477,593,500 1,091 77.295 575 T/J 685,800 570 B 128,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 960 960 940 950 -10 30,020,000 28,545,495,500 561 306.452 950 T/J 336,800 945 B 298,900 20 HRUM Harum Energy Tbk. --M2K--1 1,375 1,385 1,360 1,380 5 536,500 739,550,500 269 26.538 1,385 J 290,600 1,380 T/B 9,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,650 3,630 3,550 3,560 -90 9,352,100 33,563,579,000 1,939 1,453.061 3,570 J 64,600 3,560 T/B 342,600 22 INDY Indika Energy Tbk. --S2XXO1 1,320 1,380 1,320 1,360 40 17,536,100 23,762,624,000 2,868 46.102 1,360 T/J 54,300 1,355 B 162,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,275 8,400 8,125 8,200 -75 7,055,600 58,279,707,500 4,379 422.534 8,200 T/J 30,700 8,175 B 107,300 24 ISAT Indosat Tbk. --S7K--1 3,340 3,550 3,360 3,500 160 21,137,300 73,682,170,000 6,571 250.000 3,500 T/J 237,300 3,490 B 148,200 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,400 12,950 12,525 12,900 500 2,578,200 32,978,145,000 4,204 92.143 12,925 J 21,600 12,900 T/B 4,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,755 1,765 1,720 1,720 -35 11,653,400 20,324,088,500 3,296 470.202 1,720 T/J 497,000 1,715 B 415,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,200 5,350 5,100 5,100 -100 5,708,800 29,723,472,500 2,771 300.743 5,150 J 51,000 5,100 T/B 579,000 28 LPKR Lippo Karawaci Tbk. --U6K--1 234 250 232 248 14 285,468,400 68,986,070,800 2,793 80.083 248 T/J 1,766,600 246 B 793,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,610 3,670 3,520 3,650 40 6,761,000 24,598,552,000 1,785 82.708 3,650 T/J 34,400 3,640 B 68,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,415 1,375 1,385 -5 12,954,400 18,100,560,000 1,691 357.419 1,390 J 465,400 1,385 T/B 37,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 805 860 700 700 -105 3,169,100 2,490,717,500 305 244.755 745 J 4,000 700 T/B 8,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,155 1,170 1,135 1,155 0 2,860,100 3,315,400,000 486 656.250 1,155 T/J 1,025,800 1,150 B 90,600 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,070 1,085 1,055 1,055 -15 2,978,400 3,189,339,000 872 1,693.011 1,060 J 2,000 1,055 T/B 395,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,260 3,260 2,910 3,230 -30 2,910,300 9,234,731,000 432 233.213 3,230 T/J 54,800 3,200 B 357,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 650 635 635 -10 9,388,500 6,008,847,500 801 1,118.411 640 J 397,400 635 T/B 463,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,530 1,540 1,475 1,495 -35 27,133,400 40,664,565,000 11,572 166.111 1,495 T/J 11,100 1,490 B 310,400 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,990 2,030 1,995 2,000 10 27,925,100 56,114,900,500 4,827 666.667 2,010 J 595,800 2,000 T/B 200 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,315 1,320 1,295 1,310 -5 358,000 470,273,500 70 2,181.152 1,320 J 67,200 1,310 T/B 26,700 39 POSA Bliss Properti Indonesia Tbk. --U6---2 51 54 50 51 0 17,758,500 904,149,400 1,707 34.000 51 T/J 12,000 50 B 5,106,300 40 PTBA Bukit Asam Tbk. --S2BXO1 2,390 2,610 2,420 2,580 190 90,666,400 229,812,808,000 10,850 2,243.478 2,590 J 605,900 2,580 T/B 401,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,590 1,615 1,570 1,580 -10 17,398,700 27,519,456,000 2,433 296.992 1,580 T/J 421,900 1,575 B 473,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 580 0 56,864,800 32,890,481,000 2,889 2,236.015 585 J 2,132,600 580 T/B 281,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,165 1,180 1,130 1,155 -10 3,809,000 4,392,644,000 1,087 721.875 1,160 J 800 1,155 T/B 28,300 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,240 1,220 1,130 1,175 -65 69,937,700 81,874,384,000 6,947 531.547 1,180 J 60,000 1,175 T/B 895,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,155 1,130 1,155 0 1,612,800 1,846,605,000 1,603 1,897.798 1,155 T/J 1,033,200 1,150 B 600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 274 278 270 274 0 12,791,400 3,501,546,400 971 114.167 274 T/J 171,100 272 B 1,280,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 750 720 730 -15 20,779,900 15,272,665,000 1,023 299.487 735 J 667,000 730 T/B 246,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,850 4,900 5,700 -200 11,113,500 60,487,800,000 3,340 281.481 5,700 T/J 980,600 5,675 B 3,400 49 TINS Timah Tbk. --S2K--1 820 840 820 830 10 13,864,700 11,521,120,500 1,337 424.125 835 J 125,200 830 T/B 249,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,725 11,825 11,550 11,800 75 1,300,900 15,288,812,500 1,536 729.574 11,800 T/J 40,000 11,775 B 2,200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 620 650 620 645 25 28,741,200 18,435,730,000 4,495 3,072.453 645 T/J 3,919,000 635 B 624,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,990 1,940 1,945 -30 15,396,700 30,128,208,000 3,130 499.932 1,945 T/J 23,800 1,940 B 837,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 740 745 725 725 -15 4,392,900 3,215,319,500 350 278.846 730 J 26,000 725 T/B 100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 320 318 318 0 5,224,400 1,663,544,200 857 64.898 320 J 1,454,800 318 T/B 429,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,480 1,490 1,465 1,485 5 10,638,900 15,746,725,000 1,715 400.810 1,485 T/J 95,100 1,480 B 1,560,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 442 446 428 430 -12 21,353,600 9,226,730,200 2,473 72.881 430 T/J 799,500 428 B 953,100 Total 1,372,425,800 1,962,549,812,600 156,433 27,615,500 29,969,300 Jakarta, 08 November 2019 Trading Division