List of Securities Quotation: IDX SMC Liquid Date: Thursday, 19 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 13,550 13,550 13,300 13,300 -250 537,700 7,193,232,500 1,166 1,080.458 13,350 J 100 13,300 T/B 13,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,605 1,580 1,585 -10 6,925,500 11,013,870,000 1,650 1,932.927 1,590 J 37,000 1,585 T/B 2,326,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,220 1,250 1,210 1,210 -10 9,428,500 11,590,618,000 1,696 950.264 1,215 J 21,200 1,210 T/B 253,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,610 1,625 1,545 1,595 -15 75,920,100 120,279,804,500 6,907 145.000 1,600 J 196,500 1,595 T/B 602,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,890 3,930 3,870 3,920 30 11,619,500 45,323,574,000 1,775 3,124.228 3,920 T/J 6,900 3,900 B 279,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 830 845 825 835 5 43,386,700 36,117,505,000 4,494 550.537 840 J 1,715,200 835 T/B 1,501,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,210 2,150 2,150 -40 16,100,000 34,840,350,000 2,391 280.435 2,160 J 1,921,400 2,150 T/B 63,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 214 210 210 -2 10,735,000 2,273,876,400 1,050 123.529 212 J 477,500 210 T/B 185,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,360 1,425 1,360 1,400 40 11,751,100 16,394,893,000 2,717 233.333 1,405 J 210,000 1,400 T/B 499,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 995 965 975 -5 2,353,600 2,298,921,000 373 7.199 980 J 10,000 975 T/B 30,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,260 1,270 1,250 1,265 5 13,525,100 17,050,840,500 1,284 247.794 1,265 T/J 168,000 1,260 B 31,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,090 4,500 4,140 4,310 220 9,571,100 41,590,434,000 6,431 442.051 4,330 J 16,100 4,310 T/B 9,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,090 1,060 1,080 15 36,544,200 39,325,552,500 3,204 241.806 1,080 T/J 1,347,900 1,075 B 95,200 14 DMAS Puradelta Lestari Tbk. XDM6K--1 292 298 292 294 2 25,375,400 7,467,247,000 1,055 140.000 294 T/J 534,600 292 B 2,851,800 15 DOID Delta Dunia Makmur Tbk. --S2K--1 304 310 296 298 -6 5,288,100 1,590,212,600 515 403.444 300 J 730,300 298 T/B 50,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,675 1,695 1,635 1,675 0 11,227,300 18,742,716,500 2,441 167.500 1,680 J 62,200 1,675 T/B 2,850,700 17 EXCL XL Axiata Tbk. --S7BXO1 3,330 3,350 3,220 3,220 -110 4,637,100 15,079,585,000 1,516 163.417 3,240 J 3,200 3,220 T/B 102,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 505 498 498 -2 8,899,800 4,455,678,600 1,158 66.944 500 J 169,000 498 T/B 1,053,100 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 945 915 940 25 31,378,700 29,287,756,000 1,309 303.226 940 T/J 134,000 935 B 538,500 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 1,310 1,320 0 1,192,600 1,571,312,500 250 25.385 1,325 J 37,800 1,320 T/B 105,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,490 3,420 3,470 20 7,209,800 24,961,169,000 2,101 1,416.327 3,480 J 142,000 3,470 T/B 194,500 22 INDY Indika Energy Tbk. --S2LKO1 1,255 1,290 1,245 1,270 15 9,177,000 11,638,491,500 1,427 43.051 1,270 T/J 165,300 1,265 B 1,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,200 8,250 7,950 7,975 -225 5,486,600 44,057,305,000 3,419 410.941 7,975 T/J 61,000 7,950 B 88,100 24 ISAT Indosat Tbk. --S7K--1 3,000 3,040 2,920 2,960 -40 3,514,400 10,459,272,000 1,787 211.429 2,970 J 207,300 2,960 T/B 268,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,325 11,325 11,100 11,225 -100 1,082,800 12,152,645,000 1,997 80.179 11,225 T/J 50,400 11,200 B 8,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,585 1,610 1,565 1,565 -20 19,551,500 31,040,243,500 3,839 427.829 1,570 J 25,200 1,565 T/B 367,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,350 5,275 5,300 25 4,442,700 23,568,175,000 2,143 312.536 5,325 J 198,100 5,300 T/B 645,300 28 LPKR Lippo Karawaci Tbk. --U6K--1 238 242 238 240 2 79,979,000 19,182,198,800 1,785 77.500 240 T/J 5,561,000 238 B 6,012,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,870 4,030 3,860 3,970 100 21,250,200 83,942,842,000 3,874 89.959 3,970 T/J 63,200 3,960 B 83,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,395 1,320 1,350 -40 18,533,600 25,001,529,000 2,848 348.387 1,355 J 27,400 1,350 T/B 40,700 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 1,025 1,040 1,020 1,025 0 867,400 890,682,000 298 582.386 1,030 J 35,500 1,025 T/B 13,000 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,070 1,040 1,065 30 10,723,300 11,368,467,000 3,175 1,709.059 1,070 J 359,200 1,065 T/B 1,626,300 34 MCAS M Cash Integrasi Tbk. --S9---2 2,730 2,900 2,700 2,890 160 420,300 1,159,761,000 110 208.664 2,890 T/J 900 2,840 B 1,700 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 895 825 865 -20 117,199,500 101,092,130,500 6,110 1,523.504 870 J 58,500 865 T/B 1,468,300 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,665 1,690 1,640 1,655 -10 20,670,200 34,393,077,500 45,902 183.889 1,655 T/J 792,700 1,650 B 102,600 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,180 2,150 2,160 0 25,633,300 55,428,455,000 2,254 720.000 2,170 J 2,822,200 2,160 T/B 3,757,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,345 1,310 1,330 -10 1,142,900 1,515,637,500 254 2,214.452 1,335 J 147,400 1,330 T/B 96,700 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 737,500 36,875,000 38 33.333 50 T/J 152,632,500 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,690 2,630 2,650 -20 11,609,500 30,796,642,000 2,807 2,304.348 2,660 J 23,400 2,650 T/B 159,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,650 1,705 1,650 1,650 0 25,954,500 43,436,238,000 4,347 310.150 1,650 T/J 7,500 1,645 B 129,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 585 570 575 -10 21,907,400 12,616,831,500 2,025 2,216.739 575 T/J 60,700 570 B 636,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,055 1,065 1,040 1,040 -15 3,064,300 3,220,447,000 986 650.000 1,050 J 17,300 1,040 T/B 6,200 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,440 1,385 1,400 0 29,751,400 42,180,018,000 2,906 633.332 1,400 T/J 621,300 1,395 B 512,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,045 1,000 1,010 -20 28,361,600 29,032,052,500 2,535 1,659.546 1,010 T/J 2,077,300 1,005 B 882,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 256 260 256 260 4 6,977,300 1,802,227,800 972 108.333 260 T/J 1,548,800 258 B 183,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 670 680 0 24,821,200 16,877,139,000 1,264 278.974 685 J 464,800 675 B 213,900 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,140 1,145 1,120 1,140 0 48,448,800 54,940,646,000 2,883 281.481 1,140 T/J 802,700 1,135 B 100,000 49 TINS Timah Tbk. --S2K--1 840 845 820 825 -15 11,873,300 9,864,262,500 2,043 421.570 830 J 319,800 825 T/B 366,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,375 11,375 10,800 10,800 -575 996,600 10,989,970,000 1,519 667.745 10,900 J 5,200 10,800 T/B 17,000 51 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 765 775 755 765 0 41,462,900 31,742,111,000 5,771 3,644.072 770 J 1,268,200 765 T/B 9,315,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,010 10 24,209,700 49,263,310,000 2,802 516.639 2,020 J 37,300 2,010 T/B 441,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 630 645 625 635 5 14,344,700 9,071,099,500 415 244.231 635 T/J 3,600 630 B 7,600 54 WSBP Waskita Beton Precast Tbk. --S3K--1 318 324 314 314 -4 38,080,000 12,141,829,800 1,802 64.082 316 J 52,900 314 T/B 2,149,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,470 1,525 1,470 1,500 30 71,087,200 107,165,785,000 6,867 404.858 1,505 J 540,000 1,500 T/B 2,318,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 446 458 446 458 12 25,353,200 11,487,735,800 1,455 77.627 460 J 980,600 458 T/B 31,873,100 Total 1,112,322,700 1,432,005,281,300 170,142 179,980,100 77,532,500 Jakarta, 19 December 2019 Trading Division