List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 04 December 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 12,825 12,850 12,450 12,775 -50 612,800 7,737,085,000 1,011 1,037.809 12,775 T/J 8,200 12,650 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,525 1,555 1,510 1,525 0 19,094,200 29,217,533,000 4,526 1,859.756 1,530 J 119,900 1,525 T/B 627,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,095 1,100 1,080 1,090 -5 3,590,600 3,902,529,500 1,128 856.023 1,095 J 173,200 1,090 T/B 6,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,400 1,290 1,360 45 117,122,000 159,960,890,500 8,144 123.636 1,360 T/J 717,000 1,355 B 270,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,630 3,650 3,560 3,630 0 10,754,700 38,649,487,000 1,805 2,893.099 3,630 T/J 149,900 3,610 B 600 6 ANTM Aneka Tambang Tbk. --S2XXO1 775 790 770 785 10 36,996,800 28,945,199,000 4,140 517.571 790 J 5,544,900 785 T/B 46,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,220 2,240 2,190 2,200 -20 20,566,000 45,478,712,000 4,021 286.956 2,200 T/J 812,800 2,190 B 115,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 199 199 193 195 -4 5,836,500 1,141,327,400 714 114.706 196 J 120,000 195 T/B 7,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,565 1,570 1,550 1,570 5 1,691,400 2,649,879,000 779 261.667 1,570 T/J 355,500 1,565 B 4,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 935 925 930 0 520,900 484,065,500 140 6.867 930 T/J 14,400 925 B 84,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,245 1,250 1,215 1,220 -25 17,542,100 21,486,167,500 2,848 238.979 1,225 J 528,100 1,220 T/B 411,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,010 4,000 3,900 3,900 -110 2,759,900 10,875,380,000 1,862 400.000 3,930 J 3,100 3,900 T/B 32,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,025 990 995 -30 19,524,000 19,522,785,500 1,905 222.775 1,000 J 240,600 995 T/B 613,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 324 324 298 300 -24 48,703,500 14,721,073,400 3,849 142.857 302 J 379,000 300 T/B 1,032,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 260 262 250 254 -6 10,567,500 2,697,868,600 781 343.875 256 J 34,400 254 T/B 588,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,425 1,435 1,405 1,420 -5 6,979,600 9,892,946,500 2,524 142.000 1,425 J 130,900 1,420 T/B 139,400 17 EXCL XL Axiata Tbk. --S7BXO1 3,420 3,430 3,380 3,410 -10 10,036,900 34,219,347,000 4,596 173.060 3,410 T/J 81,400 3,400 B 1,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 525 530 500 500 -25 16,311,600 8,304,286,500 2,343 67.213 505 J 102,000 500 T/B 2,361,700 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 855 810 855 25 31,378,800 26,233,779,000 939 275.806 855 T/J 1,142,100 850 B 197,500 20 HRUM Harum Energy Tbk. --M2K--1 1,315 1,315 1,290 1,315 0 2,002,900 2,619,331,000 275 25.288 1,320 J 13,900 1,315 T/B 76,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,080 3,000 3,060 0 6,593,800 20,156,133,000 2,429 1,248.980 3,070 J 146,600 3,060 T/B 5,200 22 INDY Indika Energy Tbk. --S2LKO1 1,115 1,110 1,070 1,075 -40 14,854,500 16,269,527,000 2,118 36.441 1,075 T/J 385,700 1,070 B 379,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 7,550 7,325 7,425 -100 4,450,400 33,038,030,000 3,272 382.600 7,475 J 200 7,425 T/B 157,200 24 ISAT Indosat Tbk. --S7K--1 3,000 3,020 2,920 2,970 -30 1,180,700 3,505,739,000 1,129 212.143 2,970 T/J 30,000 2,960 B 22,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,275 10,425 10,125 10,200 -75 1,803,200 18,483,635,000 2,920 72.857 10,200 T/J 100 10,175 B 700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,625 1,635 1,590 1,600 -25 13,427,000 21,542,386,000 3,973 437.397 1,605 J 104,800 1,600 T/B 144,100 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,300 5,000 5,275 175 2,766,800 14,367,565,000 1,830 311.062 5,275 T/J 450,200 5,250 B 13,600 28 LPKR Lippo Karawaci Tbk. --U6K--1 244 246 238 246 2 60,457,100 14,763,765,400 1,776 79.438 246 T/J 15,637,200 244 B 10,012,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,750 3,800 3,640 3,650 -100 8,753,400 32,429,673,000 3,461 82.708 3,660 J 10,800 3,650 T/B 470,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,375 1,345 1,360 -5 8,892,300 12,122,592,000 1,844 350.968 1,365 J 82,700 1,360 T/B 6,800 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 484 605 366 484 0 41,314,200 19,306,885,900 14,222 169.231 488 J 2,600 484 T/B 9,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,070 1,030 1,030 -30 1,238,900 1,287,297,500 406 585.227 1,040 J 25,200 1,030 T/B 21,400 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,080 1,025 1,070 40 6,297,200 6,684,954,000 2,084 1,717.083 1,070 T/J 110,200 1,065 B 12,800 34 MCAS M Cash Integrasi Tbk. --S9---2 2,910 3,010 2,790 3,010 100 1,606,200 4,635,029,000 292 217.329 3,020 J 12,100 2,970 B 20,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 750 725 735 0 47,723,300 35,262,862,500 4,482 1,294.538 740 J 959,000 735 T/B 318,100 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,330 1,380 1,315 1,370 40 49,148,400 66,404,597,500 70,469 152.222 1,370 T/J 1,237,700 1,365 B 418,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,060 2,130 2,030 2,090 30 57,186,200 119,422,864,000 7,646 696.667 2,100 J 495,400 2,090 T/B 12,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,200 1,185 1,195 -10 1,292,600 1,548,324,000 213 1,989.677 1,195 T/J 95,400 1,190 B 79,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 143,200 7,160,000 21 33.333 50 T/J 52,242,800 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,520 2,450 2,460 -40 20,090,900 49,820,708,000 4,607 2,139.130 2,460 T/J 46,000 2,450 B 500,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,420 1,385 1,415 10 9,393,000 13,168,447,500 2,092 265.977 1,420 J 81,700 1,415 T/B 803,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 580 565 565 -20 21,941,200 12,506,722,500 1,531 2,178.187 570 J 720,300 565 T/B 2,792,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,100 1,020 1,075 25 10,575,300 11,366,220,500 2,502 671.875 1,080 J 27,600 1,075 T/B 30,000 44 SCMA Surya Citra Media Tbk. CDS9XXO1 1,215 1,220 1,195 1,215 0 33,578,800 40,581,421,000 4,480 549.642 1,220 J 541,500 1,215 T/B 7,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,020 980 980 -20 5,558,300 5,504,558,000 1,705 1,610.253 985 J 22,600 980 T/B 871,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 252 246 250 4 24,142,700 6,025,602,800 932 104.167 252 J 518,100 250 T/B 3,508,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 690 660 670 -15 31,203,300 21,182,716,000 1,670 274.872 685 J 14,000 670 T/B 21,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,150 1,170 1,150 1,170 20 63,743,900 73,670,299,500 4,284 288.889 1,170 T/J 1,318,100 1,165 B 86,600 49 TINS Timah Tbk. --S2K--1 735 745 725 725 -10 12,372,900 9,066,942,000 1,924 370.471 730 J 525,200 725 T/B 509,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,650 11,100 10,200 11,050 400 1,859,700 19,871,950,000 2,451 683.202 11,050 T/J 131,000 11,000 B 4,500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 745 755 735 750 5 61,483,000 45,907,648,000 17,529 3,572.619 750 T/J 6,695,400 745 B 75,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,815 1,780 1,800 -10 10,405,600 18,716,777,500 2,585 462.662 1,805 J 42,400 1,800 T/B 855,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 675 685 665 665 -10 3,876,300 2,623,898,000 280 255.769 665 T/J 391,100 660 B 211,200 54 WSBP Waskita Beton Precast Tbk. --S3K--1 302 304 298 300 -2 8,632,800 2,597,407,400 1,095 61.224 302 J 759,700 300 T/B 1,995,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,260 1,260 1,230 1,255 -5 24,039,700 29,992,414,500 2,962 338.731 1,255 T/J 371,700 1,250 B 7,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 446 446 -6 6,554,000 2,942,857,400 1,001 75.593 448 J 6,600 446 T/B 241,700 Total 1,061,173,500 1,275,525,283,300 226,547 94,913,000 31,245,200 Jakarta, 04 December 2019 Trading Division