List of Securities Quotation: IDX SMC Liquid Date: Monday, 06 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 14,100 14,100 13,500 13,500 -600 1,109,400 15,227,997,500 1,083 1,096.706 13,550 J 200 13,500 T/B 104,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,515 1,515 1,470 1,470 -45 18,050,000 26,720,453,500 4,936 1,792.683 1,475 J 22,500 1,470 T/B 97,700 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,210 1,210 1,185 1,185 -25 13,004,900 15,548,853,500 2,839 930.631 1,190 J 32,500 1,185 T/B 15,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,465 1,515 1,450 1,465 0 61,423,200 91,125,364,500 7,132 133.182 1,470 J 718,400 1,465 T/B 547,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,790 3,790 3,640 3,640 -150 12,554,400 46,342,468,000 2,213 2,901.069 3,640 T/J 247,000 3,630 B 43,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 850 890 855 885 35 153,322,300 135,047,860,000 12,787 583.504 890 J 8,742,600 885 T/B 1,558,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,150 2,110 2,130 -20 10,804,900 23,019,022,000 3,841 277.826 2,140 J 34,500 2,130 T/B 204,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 210 202 204 -4 14,311,000 2,919,671,400 648 120.000 204 T/J 94,900 202 B 985,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,205 1,275 1,195 1,270 65 21,422,100 26,798,182,500 3,800 211.667 1,275 J 395,800 1,270 T/B 123,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 955 930 940 -15 2,230,900 2,097,987,000 522 6.940 945 J 28,700 940 T/B 83,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,290 1,285 1,260 1,280 -10 7,991,500 10,165,164,500 1,660 250.732 1,280 T/J 459,000 1,275 B 50,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,070 3,920 3,990 -110 5,775,600 23,036,588,000 2,950 409.231 4,000 J 15,400 3,990 T/B 43,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,050 1,020 1,020 -30 15,719,600 16,176,056,500 2,408 228.372 1,025 J 12,400 1,020 T/B 23,575,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 272 272 -16 45,341,500 12,681,857,000 4,926 129.524 274 J 173,100 272 T/B 3,826,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 294 304 290 294 0 17,182,600 5,112,482,000 1,357 398.029 296 J 92,300 294 T/B 526,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,805 1,720 1,725 -85 17,965,600 31,592,012,500 3,873 172.500 1,730 J 500,300 1,725 T/B 151,500 17 EXCL XL Axiata Tbk. --S7BXO1 3,200 3,250 3,160 3,240 40 3,513,500 11,333,081,000 1,370 164.432 3,240 T/J 345,400 3,230 B 4,500 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 494 500 490 494 0 11,610,700 5,738,655,600 1,489 66.407 496 J 251,400 494 T/B 2,097,100 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 900 870 885 -15 27,912,300 24,607,360,500 940 285.484 885 T/J 156,800 880 B 242,300 20 HRUM Harum Energy Tbk. --M2K--1 1,325 1,350 1,320 1,330 5 334,800 446,020,500 248 25.577 1,335 J 22,200 1,330 T/B 200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,550 3,450 3,530 30 6,444,300 22,640,766,000 1,589 1,440.816 3,540 J 162,800 3,530 T/B 35,000 22 INDY Indika Energy Tbk. --S2LKO1 1,225 1,255 1,205 1,235 10 9,321,000 11,554,777,000 1,394 41.864 1,240 J 221,800 1,235 T/B 24,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,100 8,100 7,900 8,000 -100 4,748,600 38,067,675,000 2,609 412.229 8,025 J 18,900 8,000 T/B 158,700 24 ISAT Indosat Tbk. --S7K--1 2,890 2,910 2,850 2,850 -40 2,895,300 8,310,293,000 1,492 203.571 2,850 T/J 60,600 2,840 B 223,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,725 12,025 11,575 11,800 75 1,353,300 16,012,987,500 2,270 84.286 11,825 J 1,500 11,800 T/B 157,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,580 1,530 1,570 35 18,793,600 29,339,397,000 4,141 429.196 1,575 J 447,500 1,570 T/B 377,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,250 5,250 5,175 5,175 -75 1,855,300 9,658,577,500 1,629 305.165 5,200 J 10,400 5,175 T/B 61,700 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 232 236 0 38,283,700 9,104,237,200 602 76.208 238 J 844,800 236 T/B 3,165,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,040 4,260 3,950 4,200 160 22,453,200 93,893,200,000 3,937 95.171 4,200 T/J 1,160,300 4,190 B 30,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,435 1,450 1,370 1,370 -65 14,582,000 20,418,970,000 1,963 353.548 1,375 J 200,700 1,370 T/B 495,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 448 390 402 2 11,750,400 4,924,926,000 4,164 140.559 402 T/J 13,100 400 B 35,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,040 1,015 1,030 0 1,104,800 1,137,141,000 402 585.227 1,030 T/J 41,200 1,025 B 31,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,070 1,070 1,040 1,055 -15 5,459,500 5,763,049,000 1,650 1,693.011 1,060 J 51,400 1,055 T/B 1,100 34 MCAS M Cash Integrasi Tbk. --S9---2 2,840 2,860 2,810 2,810 -30 2,167,800 6,122,677,000 108 202.888 2,820 J 690,000 2,800 B 5,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 910 950 900 905 -5 130,502,900 120,724,333,500 8,402 1,593.955 905 T/J 303,600 900 B 2,488,400 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,610 1,570 1,600 -15 29,957,000 47,924,955,000 17,765 177.778 1,605 J 69,000 1,595 B 356,400 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,200 2,130 2,150 -10 46,296,100 100,326,332,000 3,650 716.667 2,150 T/J 1,517,500 2,140 B 1,658,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,360 1,310 1,320 -20 1,335,200 1,781,126,500 351 2,197.802 1,330 J 2,000 1,320 T/B 39,400 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 70,200 3,510,000 13 33.333 50 T/J 150,801,900 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,740 2,630 2,730 60 26,770,600 72,352,719,000 4,779 2,373.913 2,730 T/J 6,500 2,720 B 88,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,710 1,750 1,670 1,695 -15 40,753,900 69,737,368,000 5,944 318.609 1,695 T/J 243,600 1,690 B 171,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 565 565 545 545 -20 76,881,100 42,355,189,000 4,850 2,101.083 545 T/J 2,217,800 540 B 4,959,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,065 1,040 1,055 -15 1,778,000 1,877,438,000 492 659.375 1,060 J 6,600 1,055 T/B 55,100 44 SCMA Surya Citra Media Tbk. XDS9XXO1 1,390 1,415 1,350 1,395 5 14,473,000 20,122,107,000 1,872 631.070 1,395 T/J 401,900 1,390 B 74,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,020 1,025 990 990 -30 10,903,100 10,872,292,500 2,180 1,626.684 995 J 5,700 990 T/B 12,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 256 260 2 9,574,900 2,483,620,200 966 108.333 262 J 3,267,100 260 T/B 908,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 660 635 635 -15 16,288,200 10,542,082,500 921 260.513 640 J 573,400 635 T/B 129,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,220 1,240 1,180 1,235 15 66,397,200 80,910,583,000 3,787 304.938 1,235 T/J 525,800 1,225 B 18,500 49 TINS Timah Tbk. --S2K--1 825 845 815 835 10 17,857,600 14,906,235,000 1,775 426.680 835 T/J 722,500 830 B 81,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,025 11,150 10,700 11,150 125 1,118,200 12,326,605,000 1,498 689.385 11,150 T/J 10,900 11,125 B 100 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 805 815 790 800 -5 55,894,900 44,653,310,500 11,350 3,810.794 800 T/J 312,800 795 B 600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,170 2,060 2,110 -20 29,021,100 61,406,191,000 5,890 542.343 2,110 T/J 500,100 2,100 B 627,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 665 675 650 650 -15 11,174,300 7,384,225,000 519 250.000 655 J 64,300 650 T/B 48,900 54 WSBP Waskita Beton Precast Tbk. --S3K--1 312 314 308 308 -4 16,200,500 5,017,690,400 1,211 62.857 308 T/J 1,420,300 306 B 3,008,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,545 1,550 1,490 1,510 -35 37,655,800 57,360,845,500 4,890 407.557 1,510 T/J 3,691,800 1,505 B 1,160,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 468 470 458 462 -6 18,128,100 8,393,706,600 1,753 78.305 462 T/J 728,100 460 B 87,100 Total 1,261,825,500 1,596,148,276,400 173,830 183,663,600 55,059,900 Jakarta, 06 January 2020 Trading Division