List of Securities Quotation: IDX SMC Liquid Date: Friday, 15 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 12,250 12,425 12,000 12,200 -50 812,400 9,904,440,000 876 991.097 12,200 T/J 104,900 12,150 B 2,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,710 1,685 1,695 -5 20,709,000 35,093,021,500 5,390 2,067.073 1,695 T/J 34,500 1,690 B 147,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,190 1,215 1,190 1,210 20 4,807,900 5,802,445,000 1,269 950.264 1,210 T/J 78,300 1,205 B 56,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,350 1,300 1,340 40 41,127,700 54,875,798,500 4,197 121.818 1,340 T/J 586,700 1,335 B 215,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,700 3,760 3,680 3,680 -20 15,745,100 58,381,962,000 2,479 2,932.949 3,690 J 4,300 3,680 T/B 19,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 815 835 810 825 10 44,594,900 36,775,486,000 4,166 543.944 825 T/J 17,800 820 B 587,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,930 1,835 1,920 85 39,945,100 75,857,831,500 4,885 250.435 1,920 T/J 904,500 1,915 B 358,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 234 228 228 -2 4,052,900 933,702,000 474 134.118 230 J 3,100 228 T/B 570,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,565 1,595 1,565 1,595 30 4,250,200 6,737,818,000 532 265.833 1,595 T/J 352,600 1,590 B 20,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 960 940 955 10 1,319,400 1,252,494,000 278 7.051 955 T/J 2,300 950 B 120,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,380 1,390 1,350 1,350 -30 5,365,900 7,318,963,500 1,060 264.444 1,360 J 300 1,350 T/B 379,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,880 3,940 3,850 3,870 -10 5,861,500 22,666,659,000 2,044 396.923 3,880 J 25,900 3,870 T/B 32,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,075 1,030 1,065 40 15,246,700 16,155,513,500 2,267 238.448 1,070 J 89,400 1,065 T/B 12,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 326 334 326 334 8 18,251,900 6,026,331,000 1,096 159.048 336 J 1,526,700 334 T/B 5,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 312 318 310 310 -2 3,631,900 1,133,317,800 477 419.690 310 T/J 318,600 308 B 615,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,595 1,615 1,575 1,580 -15 12,841,100 20,421,515,500 2,897 158.000 1,580 T/J 281,200 1,575 B 655,100 17 EXCL XL Axiata Tbk. --S7BXO1 3,480 3,520 3,460 3,480 0 19,547,400 68,034,219,000 4,721 176.613 3,480 T/J 12,700 3,470 B 4,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 555 585 550 585 30 13,481,900 7,716,351,500 1,696 78.639 585 T/J 920,100 580 B 103,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 935 945 905 945 10 27,116,400 25,296,220,000 590 304.839 945 T/J 623,500 935 B 50,800 20 HRUM Harum Energy Tbk. --M2K--1 1,365 1,370 1,345 1,365 0 525,600 715,092,500 86 26.250 1,370 J 18,400 1,365 T/B 122,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,370 3,310 3,360 0 9,626,600 32,164,806,000 2,368 1,371.429 3,360 T/J 220,200 3,350 B 119,400 22 INDY Indika Energy Tbk. --S2XXO1 1,250 1,295 1,250 1,285 35 14,614,900 18,564,326,500 1,176 43.559 1,285 T/J 98,900 1,280 B 174,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,925 8,075 7,900 8,000 75 3,689,400 29,499,535,000 2,615 412.229 8,025 J 54,900 8,000 T/B 26,900 24 ISAT Indosat Tbk. --S7K--1 3,310 3,370 3,100 3,120 -190 6,996,200 22,618,458,000 3,562 222.857 3,130 J 46,600 3,120 T/B 14,700 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,350 12,525 12,300 12,375 25 591,500 7,339,060,000 1,615 88.393 12,375 T/J 4,500 12,350 B 26,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,690 1,640 1,675 25 11,222,100 18,782,870,500 2,504 457.900 1,675 T/J 981,700 1,670 B 180,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 5,100 4,920 5,075 175 4,406,800 22,221,860,000 2,028 299.268 5,075 T/J 52,200 5,050 B 63,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 254 256 252 256 2 68,779,000 17,488,525,000 1,162 82.667 256 T/J 4,591,500 254 B 5,283,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,600 3,500 3,500 -100 4,020,900 14,263,615,000 2,533 79.309 3,510 J 15,600 3,500 T/B 13,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,350 1,285 1,300 -15 19,386,200 25,492,869,000 3,382 335.484 1,300 T/J 136,800 1,290 B 217,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 540 675 482 492 -48 12,912,700 6,510,280,500 1,678 172.028 500 J 800 492 T/B 19,300 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,105 1,050 1,065 0 2,097,800 2,266,611,500 668 605.114 1,070 J 30,500 1,065 T/B 104,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,075 1,040 1,065 25 23,548,400 24,967,519,500 2,507 1,709.059 1,065 T/J 432,800 1,060 B 35,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,160 3,150 3,120 3,130 -30 522,700 1,643,466,000 61 225.993 3,140 J 5,700 3,130 T/B 11,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 645 635 640 0 4,442,800 2,842,387,000 671 1,127.217 640 T/J 278,100 635 B 409,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,405 1,425 1,390 1,410 5 18,754,700 26,412,098,500 12,539 156.667 1,410 T/J 715,300 1,405 B 200,000 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,965 2,000 1,955 2,000 35 24,148,200 47,870,544,500 3,620 666.667 2,000 T/J 478,300 1,995 B 79,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,295 1,270 1,285 -5 2,157,200 2,758,358,000 234 2,139.527 1,285 T/J 144,000 1,280 B 10,600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 71 74 60 60 -11 26,261,600 1,739,851,300 1,478 40.000 63 J 127,300 60 T/B 202,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,520 2,430 2,510 50 16,303,600 40,638,668,000 4,019 2,182.609 2,520 J 518,200 2,510 T/B 38,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,595 1,565 1,580 10 16,636,200 26,289,208,000 2,560 296.992 1,585 J 155,500 1,580 T/B 1,611,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 585 565 585 20 25,414,500 14,703,374,500 2,258 2,255.291 585 T/J 2,891,200 580 B 1,185,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,120 1,140 1,100 1,110 -10 4,292,100 4,777,594,000 2,009 693.750 1,110 T/J 57,800 1,105 B 211,800 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,320 1,330 1,260 1,290 -30 21,117,800 27,142,464,500 4,094 583.570 1,290 T/J 27,300 1,285 B 11,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,090 1,120 1,090 1,105 15 4,774,900 5,281,368,500 1,315 1,815.642 1,110 J 153,000 1,105 T/B 345,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 272 278 272 276 4 8,922,700 2,453,810,600 1,019 115.000 276 T/J 389,900 274 B 401,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 685 685 -5 19,339,300 13,417,302,500 1,248 281.026 690 J 108,200 685 T/B 36,400 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,140 1,160 1,110 1,135 -5 44,139,300 49,901,037,500 3,592 280.247 1,140 J 138,900 1,135 T/B 103,500 49 TINS Timah Tbk. --S2K--1 785 800 785 790 5 13,294,300 10,540,992,000 1,700 403.685 795 J 1,022,100 790 T/B 1,224,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,750 12,075 11,525 12,075 325 889,600 10,504,135,000 1,309 746.576 12,075 T/J 24,900 12,000 B 32,300 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 670 655 670 10 25,561,900 16,899,049,500 4,718 3,191.540 670 T/J 4,752,400 665 B 5,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 2,020 1,935 2,010 75 18,925,900 37,505,344,000 4,015 516.639 2,020 J 462,300 2,010 T/B 205,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 690 700 685 690 0 4,663,900 3,230,900,000 222 265.385 690 T/J 119,600 685 B 378,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 326 316 324 8 19,078,000 6,138,987,200 2,282 66.122 324 T/J 279,500 322 B 1,102,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,460 1,490 1,440 1,465 5 22,288,100 32,627,266,500 2,993 395.412 1,470 J 74,500 1,465 T/B 2,727,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 416 420 414 418 2 6,362,600 2,657,769,800 1,396 70.847 420 J 626,600 418 T/B 296,200 Total 829,419,300 1,091,255,495,700 128,630 26,123,400 21,190,600 Jakarta, 15 November 2019 Trading Division