List of Securities Quotation: IDX SMC Liquid Date: Monday, 16 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 13,425 13,500 13,175 13,400 -25 782,400 10,388,330,000 925 1,088.582 13,400 T/J 2,000 13,300 B 5,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,605 1,550 1,550 0 26,671,400 41,991,132,500 4,794 1,890.244 1,555 J 27,500 1,550 T/B 1,015,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,225 1,245 1,200 1,215 -10 13,523,700 16,512,565,000 2,460 954.191 1,220 J 354,200 1,215 T/B 2,771,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,590 1,715 1,590 1,640 50 143,379,600 238,798,603,000 11,032 149.091 1,645 J 220,600 1,640 T/B 1,988,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,840 3,890 3,780 3,870 30 12,592,000 48,631,681,000 2,123 3,084.378 3,880 J 381,900 3,870 T/B 213,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 850 865 850 865 15 83,127,000 71,393,498,500 5,971 570.317 865 T/J 3,341,300 860 B 1,391,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,190 2,130 2,160 -10 19,556,700 42,188,209,000 3,087 281.739 2,170 J 81,400 2,160 T/B 73,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 216 208 212 0 30,573,000 6,477,608,800 1,046 124.706 214 J 1,565,400 212 T/B 32,999,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,405 1,420 1,365 1,375 -30 5,194,800 7,220,968,500 1,792 229.167 1,380 J 143,900 1,375 T/B 17,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 985 950 965 15 5,447,900 5,265,942,000 818 7.125 970 J 185,100 965 T/B 87,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,265 1,240 1,245 -10 8,209,300 10,276,962,000 1,723 243.876 1,250 J 48,400 1,245 T/B 126,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,170 4,050 4,090 -10 1,480,300 6,049,248,000 937 419.487 4,090 T/J 11,400 4,080 B 8,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,065 1,040 1,055 -5 15,663,900 16,504,163,000 1,360 236.209 1,055 T/J 676,900 1,050 B 18,662,300 14 DMAS Puradelta Lestari Tbk. XDM6K--1 302 302 292 296 -6 15,295,300 4,532,885,600 1,311 140.952 298 J 130,200 296 T/B 513,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 288 316 286 314 26 36,425,500 11,282,471,200 3,254 425.106 316 J 1,206,700 314 T/B 1,092,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,625 1,730 1,635 1,710 85 55,427,200 94,127,139,500 9,112 171.000 1,710 T/J 1,517,400 1,705 B 624,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,240 3,280 3,190 3,210 -30 8,656,200 27,913,717,000 2,576 162.910 3,220 J 36,700 3,210 T/B 25,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 510 498 505 7 14,257,800 7,189,111,600 2,102 67.885 510 J 4,046,200 505 T/B 630,900 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 905 890 900 0 28,268,000 25,409,226,000 506 290.323 900 T/J 177,100 895 B 22,100 20 HRUM Harum Energy Tbk. --M2K--1 1,310 1,355 1,310 1,320 10 1,435,500 1,908,151,500 593 25.385 1,325 J 13,600 1,320 T/B 19,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,490 3,610 3,500 3,610 120 16,947,000 60,172,136,000 4,218 1,473.469 3,610 T/J 14,700 3,600 B 20,500 22 INDY Indika Energy Tbk. --S2LKO1 1,160 1,260 1,160 1,245 85 27,613,600 33,847,604,500 4,072 42.203 1,250 J 277,900 1,245 T/B 209,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,875 8,000 7,800 7,900 25 3,765,000 29,726,962,500 2,847 407.076 7,900 T/J 80,900 7,875 B 11,500 24 ISAT Indosat Tbk. --S7K--1 3,120 3,200 3,100 3,110 -10 4,114,100 12,940,523,000 1,901 222.143 3,120 J 3,900 3,110 T/B 18,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,050 11,625 11,100 11,375 325 3,541,600 40,521,922,500 3,570 81.250 11,400 J 5,200 11,375 T/B 21,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,575 1,600 1,550 1,560 -15 16,482,600 25,878,377,500 3,261 426.463 1,565 J 59,100 1,560 T/B 138,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,225 5,350 5,225 5,350 125 6,679,800 35,493,882,500 3,215 315.485 5,350 T/J 123,700 5,325 B 35,700 28 LPKR Lippo Karawaci Tbk. --U6K--1 240 240 238 240 0 73,414,400 17,612,062,200 1,239 77.500 242 J 5,821,400 240 T/B 130,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,810 3,670 3,810 110 6,542,600 24,394,858,000 1,432 86.334 3,820 J 78,600 3,810 T/B 1,066,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,420 1,430 1,385 1,415 -5 13,706,500 19,273,794,500 1,525 365.161 1,415 T/J 195,800 1,410 B 3,500 31 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 0 0 420 0 0 0 0 146.853 0 J 0 0 B 0 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,035 1,050 1,030 1,045 10 951,000 988,932,500 319 593.750 1,050 J 174,300 1,040 B 27,700 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,045 1,030 1,035 5 11,715,400 12,117,661,000 3,302 1,660.916 1,035 T/J 981,400 1,030 B 102,700 34 MCAS M Cash Integrasi Tbk. --S9---2 2,930 2,930 2,810 2,860 -70 761,900 2,191,235,000 223 206.498 2,860 T/J 13,500 2,830 B 1,300 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 950 870 950 80 190,827,400 176,719,402,000 11,210 1,673.213 955 J 2,054,900 950 T/B 1,659,900 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,685 1,590 1,600 10 60,893,300 98,976,733,500 56,513 177.778 1,600 T/J 346,200 1,595 B 304,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,130 2,160 2,110 2,130 0 23,816,100 50,912,741,000 2,726 710.000 2,130 T/J 350,200 2,120 B 549,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,310 1,215 1,290 50 8,540,900 10,974,614,500 878 2,147.852 1,295 J 154,800 1,290 T/B 69,700 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 120,200 6,010,000 14 33.333 50 T/J 151,574,800 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,720 2,590 2,690 110 64,818,900 173,009,702,000 11,230 2,339.130 2,700 J 676,900 2,690 T/B 308,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,650 1,680 1,630 1,635 -15 20,493,600 33,827,890,500 2,509 307.331 1,635 T/J 1,004,500 1,630 B 159,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 560 570 0 28,454,100 16,116,804,500 2,583 2,197.463 570 T/J 2,576,400 565 B 1,775,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,140 1,040 1,140 105 8,520,300 9,389,527,500 2,188 712.500 1,145 J 50,700 1,140 T/B 108,800 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,445 1,495 1,425 1,440 -5 65,645,900 95,341,901,500 4,894 651.427 1,440 T/J 23,136,700 1,435 B 591,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,035 1,015 1,020 -10 9,962,400 10,175,286,500 1,553 1,675.978 1,020 T/J 193,400 1,015 B 318,400 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 266 260 264 2 13,851,300 3,629,892,600 945 110.000 264 T/J 1,066,500 262 B 91,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 705 685 685 -15 17,599,200 12,234,894,000 1,077 281.026 690 J 342,500 685 T/B 1,112,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,145 1,155 1,110 1,115 -30 58,985,200 67,128,650,000 4,926 275.309 1,120 J 97,000 1,115 T/B 1,022,800 49 TINS Timah Tbk. --S2K--1 825 880 825 870 45 48,952,500 41,927,108,000 3,679 444.565 875 J 1,380,700 870 T/B 180,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,475 11,150 11,150 -150 748,700 8,496,247,500 1,382 689.385 11,275 J 100 11,150 T/B 32,200 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 745 755 735 755 10 65,783,300 48,999,141,000 6,731 3,596.437 755 T/J 4,261,500 750 B 3,707,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 2,020 2,030 -20 19,109,000 39,059,628,000 3,508 521.780 2,030 T/J 105,200 2,020 B 575,900 53 WOOD Integra Indocabinet Tbk. --S5K--1 655 660 640 645 -10 5,694,700 3,716,893,000 390 248.077 650 J 12,000 645 T/B 159,100 54 WSBP Waskita Beton Precast Tbk. --S3K--1 324 328 320 322 -2 18,725,400 6,044,997,200 1,290 65.714 324 J 30,600 322 T/B 1,218,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,445 1,490 1,430 1,465 20 62,513,100 91,620,269,500 5,600 395.412 1,465 T/J 430,200 1,460 B 120,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 440 462 440 460 20 20,988,200 9,478,566,200 2,017 77.966 462 J 866,100 460 T/B 850,200 Total 1,527,246,700 2,017,008,465,900 216,489 212,710,200 78,992,200 Jakarta, 16 December 2019 Trading Division