List of Securities Quotation: IDX SMC Liquid Date: Thursday, 21 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 13,000 13,275 12,750 13,000 0 1,777,000 23,253,015,000 1,855 1,056.087 13,025 J 300 13,000 T/B 13,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,675 1,630 1,635 -40 26,991,300 44,409,529,500 8,096 1,993.902 1,640 J 32,000 1,635 T/B 69,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,215 1,190 1,205 -5 4,501,600 5,403,415,500 827 946.338 1,205 T/J 244,900 1,200 B 377,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,335 1,305 1,310 -25 20,904,500 27,475,694,500 2,886 119.091 1,315 J 562,800 1,310 T/B 1,595,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,700 3,700 3,530 3,540 -160 22,069,000 78,806,037,000 3,501 2,821.369 3,540 T/J 124,600 3,530 B 253,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 825 830 810 815 -10 35,867,700 29,428,334,000 3,381 537.351 815 T/J 118,700 810 B 3,176,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,160 2,030 2,150 70 49,821,600 105,562,857,000 6,316 280.435 2,160 J 1,752,300 2,150 T/B 18,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 220 210 212 0 12,931,300 2,769,294,000 655 124.706 212 T/J 2,495,200 210 B 1,011,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,625 1,570 1,575 -10 518,900 821,677,000 245 262.500 1,580 J 100 1,575 T/B 2,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 970 955 955 -10 1,297,500 1,242,006,500 244 7.051 960 J 33,800 950 B 169,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,370 1,340 1,350 -20 11,009,700 14,905,904,500 1,444 264.444 1,355 J 22,300 1,350 T/B 982,600 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,830 3,920 3,830 3,900 70 6,406,900 24,825,255,000 3,948 400.000 3,900 T/J 966,400 3,890 B 3,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,075 1,080 1,045 1,050 -25 13,818,000 14,580,817,000 1,945 235.089 1,055 J 343,500 1,050 T/B 94,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 314 318 304 306 -8 42,122,900 13,025,119,200 1,297 145.714 308 J 262,000 306 T/B 2,065,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 280 284 276 276 -4 10,372,200 2,884,678,400 707 373.660 278 J 496,800 276 T/B 1,947,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,555 1,520 1,525 -25 9,521,700 14,563,676,000 3,367 152.500 1,530 J 76,400 1,525 T/B 386,500 17 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,550 3,460 3,500 -50 23,152,800 80,880,704,000 4,356 177.628 3,500 T/J 440,400 3,490 B 1,000,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 535 540 525 535 0 6,986,000 3,733,914,500 1,291 71.918 535 T/J 334,700 530 B 326,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 930 900 900 -25 26,867,200 24,743,533,000 535 290.323 900 T/J 1,400 895 B 461,300 20 HRUM Harum Energy Tbk. --M2K--1 1,355 1,355 1,315 1,330 -25 429,400 571,361,000 118 25.577 1,330 T/J 5,000 1,325 B 3,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,230 3,380 3,190 3,330 100 18,311,800 60,777,977,000 3,453 1,359.184 3,340 J 149,500 3,330 T/B 20,700 22 INDY Indika Energy Tbk. --S2XXO1 1,250 1,280 1,250 1,265 15 12,333,800 15,662,633,500 1,126 42.881 1,270 J 43,700 1,265 T/B 132,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,800 7,800 7,400 7,425 -375 7,366,900 55,369,047,500 4,856 382.600 7,425 T/J 22,300 7,400 B 244,000 24 ISAT Indosat Tbk. --S7K--1 3,150 3,180 3,000 3,050 -100 8,520,300 26,192,662,000 3,906 217.857 3,050 T/J 8,900 3,040 B 56,300 25 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,000 12,025 11,825 11,850 -150 1,443,300 17,146,382,500 2,623 84.643 11,900 J 8,000 11,850 T/B 58,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,660 1,595 1,600 -50 15,104,000 24,467,320,500 3,879 437.397 1,610 J 29,300 1,600 T/B 402,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,250 5,100 5,150 -25 6,632,700 34,347,490,000 2,160 303.691 5,175 J 112,500 5,150 T/B 59,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 256 264 248 252 -4 135,000,600 34,939,356,600 1,893 81.375 252 T/J 3,153,700 250 B 2,223,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,590 3,590 3,520 3,550 -40 4,328,400 15,391,997,000 1,101 80.442 3,560 J 53,300 3,550 T/B 853,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,385 1,400 1,355 1,365 -20 10,862,600 14,940,910,000 2,323 352.258 1,365 T/J 49,900 1,360 B 248,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 484 510 10 9,876,300 4,823,071,500 299 178.322 510 T/J 60,200 500 B 300 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,070 1,095 1,040 1,040 -30 1,952,900 2,063,302,500 746 590.909 1,045 J 14,000 1,040 T/B 128,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,070 1,050 1,050 -15 4,477,700 4,736,604,000 2,078 1,684.988 1,060 J 1,600 1,050 T/B 164,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,160 3,160 3,120 3,120 -40 822,500 2,589,899,000 87 225.271 3,130 J 100 3,120 T/B 11,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 665 650 665 20 12,284,300 8,084,237,500 1,079 1,171.249 665 T/J 1,196,700 660 B 80,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,415 1,415 1,385 1,405 -10 20,265,000 28,345,504,500 22,323 156.111 1,405 T/J 2,521,300 1,400 B 420,100 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,985 1,990 1,970 1,970 -15 21,406,800 42,275,664,500 2,862 656.667 1,975 J 69,000 1,970 T/B 169,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,195 1,220 -10 2,195,700 2,654,971,000 203 2,031.302 1,220 T/J 220,000 1,205 B 2,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 54 55 51 51 -3 8,061,400 414,113,500 485 34.000 52 J 75,400 51 T/B 1,671,800 40 PTBA Bukit Asam Tbk. --S2BXO1 2,450 2,450 2,360 2,380 -70 29,775,300 71,408,822,000 4,438 2,069.565 2,380 T/J 1,351,300 2,370 B 834,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,565 1,575 1,540 1,545 -20 6,836,500 10,616,955,500 1,405 290.414 1,550 J 53,200 1,545 T/B 366,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 605 610 585 585 -20 21,337,000 12,666,825,000 2,134 2,255.291 590 J 752,600 585 T/B 2,819,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,090 1,055 1,060 -30 6,251,600 6,669,667,000 1,977 662.500 1,065 J 48,900 1,060 T/B 5,600 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,310 1,310 1,250 1,295 -15 44,740,900 57,690,564,000 5,393 585.832 1,300 J 170,000 1,295 T/B 9,229,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,095 1,115 1,050 1,070 -25 9,445,000 10,065,943,000 1,316 1,758.133 1,070 T/J 80,100 1,065 B 1,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 256 260 248 250 -6 34,664,400 8,783,984,200 1,837 104.167 252 J 796,500 250 T/B 6,386,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 705 725 705 715 10 30,624,000 21,879,674,000 1,985 293.333 720 J 574,600 715 T/B 478,400 48 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,050 1,075 1,050 1,050 0 41,120,500 43,670,787,000 3,213 259.259 1,055 J 1,800 1,050 T/B 2,802,900 49 TINS Timah Tbk. --S2K--1 785 800 780 785 0 7,630,500 6,017,526,000 825 401.130 790 J 99,900 785 T/B 449,200 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,150 12,050 11,500 11,625 -525 1,170,000 13,639,337,500 1,887 718.754 11,625 T/J 9,000 11,550 B 2,500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 670 685 660 685 15 52,797,200 35,636,803,500 17,548 3,262.992 685 T/J 3,310,700 680 B 32,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 2,020 1,975 1,980 -5 6,720,000 13,384,750,000 2,748 508.928 1,985 J 500 1,980 T/B 212,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 680 690 675 680 0 7,773,800 5,294,773,000 249 261.538 680 T/J 28,000 675 B 656,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 320 314 316 0 10,263,100 3,242,460,000 1,198 64.490 316 T/J 421,000 314 B 1,610,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,425 1,445 1,415 1,425 0 17,836,900 25,447,130,500 2,646 384.615 1,425 T/J 156,900 1,420 B 800,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 424 436 416 434 10 10,542,100 4,491,273,800 1,138 73.559 434 T/J 625,100 432 B 48,100 Total 968,143,000 1,259,717,243,200 156,433 24,583,100 47,644,000 Jakarta, 21 November 2019 Trading Division