List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 27 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 12,900 12,025 12,125 -875 1,058,100 13,263,427,500 1,048 985.004 12,150 J 1,700 12,125 T/B 29,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,730 1,725 1,660 1,675 -55 52,459,700 87,950,660,000 6,602 2,042.683 1,680 J 5,000 1,675 T/B 708,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,180 1,190 1,135 1,135 -45 10,291,100 11,809,006,000 1,597 891.364 1,140 J 10,000 1,135 T/B 97,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,345 1,280 1,295 -20 39,437,500 51,862,869,000 3,343 117.727 1,295 T/J 158,900 1,290 B 15,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,330 3,380 3,300 3,300 -30 12,279,100 41,089,248,000 2,110 2,630.090 3,300 T/J 13,400 3,290 B 36,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 810 815 775 780 -30 53,831,000 42,632,098,000 5,777 514.274 780 T/J 943,800 775 B 1,610,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,180 2,100 2,120 -40 20,265,500 43,163,043,000 3,407 276.522 2,120 T/J 135,500 2,110 B 126,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 206 210 204 204 -2 6,429,500 1,319,894,600 478 120.000 206 J 875,200 204 T/B 1,431,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,655 1,655 1,585 1,600 -55 1,570,500 2,512,942,500 717 266.667 1,600 T/J 130,700 1,590 B 109,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 930 910 915 -15 1,117,600 1,025,938,500 339 6.756 915 T/J 27,000 910 B 444,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,355 1,300 1,300 -40 6,909,100 9,091,740,000 1,596 254.650 1,305 J 110,000 1,300 T/B 172,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,010 3,960 3,830 3,920 -90 4,535,200 17,687,882,000 2,473 402.051 3,930 J 4,800 3,920 T/B 142,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,010 1,030 1,000 1,005 -5 10,554,300 10,701,351,000 1,423 225.014 1,010 J 448,800 1,005 T/B 654,900 14 DMAS Puradelta Lestari Tbk. CDM6K--1 314 328 314 316 2 69,652,100 22,397,202,800 2,891 150.476 318 J 200,000 316 T/B 2,880,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 272 282 266 266 -6 35,467,500 9,640,403,200 1,497 360.121 268 J 411,200 266 T/B 5,149,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,515 1,515 1,445 1,445 -70 13,352,500 19,739,270,000 3,759 144.500 1,450 J 52,200 1,445 T/B 98,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,490 3,490 3,300 3,390 -100 22,229,100 74,699,640,000 4,319 172.045 3,390 T/J 226,500 3,380 B 600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 540 565 540 540 0 14,811,000 8,136,320,000 1,646 72.590 545 J 1,775,600 540 T/B 551,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 885 885 845 855 -30 29,411,600 25,381,162,000 654 275.806 855 T/J 88,900 850 B 381,300 20 HRUM Harum Energy Tbk. --M2K--1 1,330 1,340 1,320 1,330 0 903,900 1,201,699,500 91 25.577 1,335 J 63,800 1,330 T/B 128,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,240 3,280 3,160 3,160 -80 8,714,500 27,847,297,000 2,039 1,289.796 3,160 T/J 291,700 3,150 B 396,800 22 INDY Indika Energy Tbk. --S2XXO1 1,270 1,270 1,235 1,235 -35 11,422,600 14,316,773,500 1,126 41.864 1,240 J 46,400 1,235 T/B 252,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,950 7,250 6,750 7,200 250 7,223,700 51,054,880,000 3,642 371.006 7,225 J 71,600 7,200 T/B 19,100 24 ISAT Indosat Tbk. --S7K--1 3,100 3,100 3,020 3,030 -70 2,565,500 7,811,363,000 1,407 216.429 3,030 T/J 55,100 3,020 B 78,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,450 10,950 10,950 -350 2,114,300 23,394,780,000 2,938 78.214 11,000 J 9,900 10,950 T/B 75,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,625 1,600 1,610 0 7,415,900 11,958,278,500 1,728 440.131 1,615 J 134,500 1,610 T/B 94,100 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,870 4,880 4,760 4,780 -90 4,270,100 20,514,852,000 2,237 281.873 4,780 T/J 116,100 4,770 B 112,900 28 LPKR Lippo Karawaci Tbk. --U6K--1 250 252 240 246 -4 109,058,900 27,128,276,600 2,571 79.438 248 J 1,089,700 246 T/B 7,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,490 3,600 3,470 3,550 60 3,911,900 13,894,589,000 1,323 80.442 3,550 T/J 49,800 3,540 B 90,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,360 1,315 1,320 -45 10,289,600 13,720,839,500 1,445 340.645 1,330 J 600 1,320 T/B 256,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 498 500 476 500 2 9,598,300 4,754,608,800 339 174.825 500 T/J 42,900 496 B 2,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,045 1,055 995 995 -50 3,361,600 3,430,592,000 763 565.341 1,000 J 80,200 995 T/B 227,400 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,070 1,045 1,050 5 4,347,900 4,572,074,500 1,520 1,684.988 1,055 J 304,100 1,050 T/B 2,241,900 34 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,970 2,910 2,920 0 2,605,600 7,655,375,000 243 210.830 2,920 T/J 97,400 2,910 B 18,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 695 655 695 30 65,842,700 45,065,009,000 4,791 1,224.087 695 T/J 1,310,900 690 B 1,183,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,385 1,335 1,345 -40 34,964,800 47,258,761,500 57,073 149.444 1,345 T/J 1,394,300 1,340 B 213,300 37 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,890 1,965 1,895 1,940 50 26,938,900 52,340,284,500 4,354 646.667 1,945 J 321,600 1,940 T/B 173,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,250 1,200 1,210 -35 814,200 991,289,500 301 2,014.652 1,220 J 11,000 1,210 T/B 500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 51 50 50 0 2,062,400 103,120,100 136 33.333 50 T/J 16,444,300 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,630 2,630 2,550 2,580 -50 34,853,500 89,712,684,000 4,566 2,243.478 2,580 T/J 790,100 2,570 B 12,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,505 1,505 1,440 1,440 -65 15,222,000 22,321,282,500 2,245 270.677 1,445 J 128,500 1,440 T/B 382,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 560 570 550 565 5 27,433,700 15,410,335,500 1,804 2,178.187 565 T/J 153,000 560 B 625,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 965 925 940 -20 18,247,000 17,089,832,500 2,514 587.500 945 J 10,100 940 T/B 360,000 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,230 1,275 1,235 1,235 5 82,335,400 103,226,533,000 5,229 558.690 1,240 J 922,200 1,235 T/B 2,732,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,035 1,000 1,010 -20 4,077,500 4,116,375,500 742 1,659.546 1,010 T/J 54,300 1,005 B 110,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 244 260 244 254 10 24,967,700 6,292,998,000 1,747 105.833 256 J 1,377,100 254 T/B 1,074,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 705 680 680 -20 28,056,100 19,374,483,000 1,196 278.974 680 T/J 382,200 675 B 900,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,000 1,075 1,000 1,075 75 43,508,900 44,473,158,500 3,973 265.432 1,080 J 322,900 1,075 T/B 135,400 49 TINS Timah Tbk. --S2K--1 780 785 745 755 -25 13,230,000 10,058,804,500 1,668 385.800 755 T/J 29,200 750 B 978,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,325 10,275 9,800 9,850 -475 2,056,000 20,474,657,500 2,463 609.009 9,875 J 100 9,850 T/B 700 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 685 740 680 740 55 104,425,200 73,860,296,500 13,248 3,524.985 740 T/J 4,055,900 735 B 1,448,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,960 1,835 1,870 -90 14,740,700 27,926,576,500 3,664 480.654 1,875 J 29,800 1,870 T/B 52,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 690 695 650 680 -10 5,881,800 4,005,656,000 473 261.538 680 T/J 1,032,400 665 B 2,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 308 310 302 304 -4 17,531,500 5,351,925,200 1,436 62.041 306 J 463,300 304 T/B 829,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,370 1,370 1,300 1,305 -65 18,362,500 24,388,584,000 2,916 352.227 1,305 T/J 727,500 1,300 B 931,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 444 444 434 436 -8 7,331,500 3,202,464,200 987 73.898 438 J 344,600 436 T/B 5,701,400 Total 1,186,350,300 1,364,405,488,500 186,614 38,378,300 36,491,600 Jakarta, 27 November 2019 Trading Division