List of Securities Quotation: IDX SMC Liquid Date: Friday, 03 January 2020 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 14,025 14,450 14,025 14,100 75 1,282,400 18,194,257,500 1,336 1,145.448 14,100 T/J 46,200 14,075 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,510 1,525 1,500 1,515 5 15,248,800 23,050,774,000 4,049 1,847.561 1,515 T/J 153,500 1,510 B 634,000 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,170 1,215 1,175 1,210 40 13,514,500 16,218,397,500 2,276 950.264 1,210 T/J 61,900 1,205 B 88,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,495 1,470 1,425 1,465 -30 117,795,600 170,253,394,000 9,962 133.182 1,470 J 1,803,700 1,465 T/B 961,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,930 3,780 3,790 -110 7,915,400 30,669,651,000 1,647 3,020.618 3,800 J 1,000 3,790 T/B 61,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 840 850 10 52,105,900 44,086,811,000 4,177 560.427 855 J 4,774,600 850 T/B 3,938,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,150 2,110 2,150 20 8,274,400 17,693,888,000 3,190 280.435 2,150 T/J 1,684,800 2,140 B 100,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 212 206 208 0 6,755,000 1,410,727,800 712 122.353 208 T/J 200 206 B 484,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,175 1,220 1,175 1,205 30 11,911,700 14,309,326,500 2,655 200.833 1,210 J 208,500 1,205 T/B 3,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 970 950 955 -10 4,552,500 4,381,756,500 336 7.051 960 J 78,700 955 T/B 29,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,270 1,295 1,260 1,290 20 8,805,700 11,284,883,500 2,419 252.691 1,290 T/J 3,400 1,285 B 70,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,160 4,200 4,100 4,100 -60 2,720,500 11,214,425,000 2,071 420.513 4,110 J 14,000 4,100 T/B 159,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,060 1,025 1,050 25 17,901,300 18,762,494,000 2,207 235.089 1,055 J 21,700 1,050 T/B 2,342,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 296 286 288 -4 14,244,000 4,115,583,400 1,125 137.143 290 J 590,900 288 T/B 3,794,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 282 296 282 294 12 16,536,900 4,802,791,600 1,375 398.029 296 J 1,011,100 294 T/B 884,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,830 1,845 1,755 1,810 -20 23,604,200 42,373,762,500 4,961 181.000 1,810 T/J 49,000 1,805 B 16,200 17 EXCL XL Axiata Tbk. --S7BXO1 3,210 3,230 3,190 3,200 -10 3,907,700 12,526,116,000 1,644 162.402 3,210 J 34,300 3,200 T/B 48,400 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 494 498 494 494 0 4,973,300 2,461,820,000 1,251 66.407 494 T/J 19,500 492 B 425,700 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 930 895 900 -30 24,423,300 22,098,700,000 979 290.323 905 J 246,000 900 T/B 49,400 20 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,320 1,325 5 367,200 485,387,500 118 25.481 1,330 J 400 1,325 T/B 1,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,620 3,650 3,500 3,500 -120 15,293,400 54,118,551,000 3,383 1,428.571 3,500 T/J 218,600 3,490 B 242,100 22 INDY Indika Energy Tbk. --S2LKO1 1,210 1,230 1,210 1,225 15 6,196,500 7,559,477,000 1,014 41.525 1,225 T/J 139,000 1,220 B 268,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,625 8,125 7,600 8,100 475 6,037,700 48,210,922,500 4,505 417.382 8,125 J 145,300 8,100 T/B 79,600 24 ISAT Indosat Tbk. --S7K--1 2,870 2,920 2,870 2,890 20 1,172,600 3,400,246,000 1,058 206.429 2,900 J 132,300 2,890 T/B 32,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,350 11,775 11,400 11,725 375 1,902,800 22,099,350,000 1,708 83.750 11,725 T/J 900 11,700 B 27,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,560 1,530 1,535 0 13,643,700 21,020,146,500 3,048 419.628 1,540 J 81,600 1,535 T/B 121,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,275 5,175 5,250 75 1,525,900 7,976,482,500 1,786 309.588 5,250 T/J 55,300 5,225 B 26,600 28 LPKR Lippo Karawaci Tbk. --U6K--1 232 236 230 236 4 23,812,400 5,585,497,600 1,045 76.208 238 J 1,717,400 236 T/B 37,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,120 4,180 4,040 4,040 -80 7,862,200 32,148,251,000 2,171 91.546 4,050 J 200 4,040 T/B 333,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,450 1,480 1,430 1,435 -15 15,043,700 21,820,143,500 2,305 370.323 1,440 J 7,000 1,435 T/B 278,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 412 370 400 14 9,335,100 3,688,808,800 3,824 139.860 400 T/J 297,300 396 B 30,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,010 1,040 1,005 1,030 20 2,114,500 2,168,871,000 473 585.227 1,035 J 63,200 1,030 T/B 97,700 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,070 1,050 1,070 5 6,591,500 6,999,481,000 1,261 1,717.083 1,070 T/J 96,500 1,065 B 1,100 34 MCAS M Cash Integrasi Tbk. --S9---2 2,840 2,840 2,830 2,840 0 134,600 382,223,000 26 205.054 2,840 T/J 106,400 2,830 B 2,200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 910 840 910 75 95,967,000 85,067,468,500 5,871 1,602.762 915 J 1,994,300 910 T/B 2,195,800 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,625 1,640 1,605 1,615 -10 12,527,600 20,278,934,000 14,280 179.444 1,615 T/J 103,200 1,610 B 281,100 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,160 2,110 2,160 20 24,049,800 51,502,812,000 3,264 720.000 2,160 T/J 210,100 2,150 B 527,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,400 1,325 1,340 -30 3,589,100 4,918,507,000 485 2,231.102 1,360 J 5,200 1,340 T/B 64,800 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 358,600 17,930,000 43 33.333 50 T/J 5,284,500 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,630 2,670 2,600 2,670 40 13,483,900 35,543,034,000 3,288 2,321.739 2,670 T/J 593,600 2,660 B 638,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,710 1,615 1,710 100 52,951,600 88,823,925,500 7,688 321.429 1,715 J 853,900 1,710 T/B 2,023,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 555 565 -5 84,199,700 47,475,767,000 5,349 2,178.187 565 T/J 9,060,300 560 B 1,913,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,070 1,050 1,070 0 1,343,200 1,421,109,500 783 668.750 1,070 T/J 442,500 1,060 B 7,000 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,385 1,410 1,385 1,390 5 15,140,400 21,105,715,500 1,826 628.808 1,395 J 25,300 1,390 T/B 221,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,040 990 1,020 20 25,281,700 25,829,079,500 2,628 1,675.978 1,025 J 2,153,800 1,020 T/B 103,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 260 256 258 0 4,862,400 1,255,566,800 599 107.500 260 J 2,071,800 258 T/B 1,668,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 665 645 650 0 19,500,200 12,803,206,000 1,466 266.667 650 T/J 1,200 645 B 898,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,240 1,245 1,215 1,220 -20 42,527,600 52,449,550,500 3,037 301.235 1,220 T/J 174,500 1,215 B 100,600 49 TINS Timah Tbk. --S2K--1 825 835 820 825 0 6,477,400 5,355,874,000 1,034 421.570 830 J 374,700 825 T/B 518,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,075 11,075 10,075 11,025 950 1,302,700 13,971,427,500 2,722 681.657 11,050 J 39,900 11,025 T/B 23,500 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 805 785 805 5 46,687,100 37,246,733,000 9,209 3,834.612 805 T/J 2,323,700 795 B 100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,150 2,030 2,130 110 46,657,600 97,949,164,000 6,877 547.483 2,130 T/J 188,400 2,120 B 232,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 660 665 645 665 5 9,060,900 5,963,886,000 443 255.769 665 T/J 370,800 660 B 300 54 WSBP Waskita Beton Precast Tbk. --S3K--1 304 314 304 312 8 26,728,200 8,333,360,400 2,133 63.673 314 J 2,271,100 312 T/B 155,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,560 1,505 1,545 40 72,618,700 112,009,154,500 7,445 417.004 1,545 T/J 871,900 1,540 B 1,004,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 452 470 454 468 16 18,265,100 8,479,335,800 1,904 79.322 470 J 2,153,900 468 T/B 477,500 Total 1,091,087,400 1,445,374,939,700 158,471 45,433,000 28,729,600 Jakarta, 03 January 2020 Trading Division