List of Securities Quotation: IDX SMC Liquid Date: Monday, 13 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 13,675 13,825 13,600 13,700 25 909,000 12,438,225,000 996 1,112.953 13,700 T/J 6,600 13,675 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,495 1,500 1,455 1,490 -5 14,011,100 20,614,244,000 4,007 1,817.073 1,490 T/J 1,079,200 1,485 B 143,800 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,180 1,220 1,180 1,215 35 13,062,400 15,746,587,500 1,435 954.191 1,215 T/J 94,200 1,210 B 3,795,500 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,550 1,595 1,555 1,565 15 79,898,600 125,658,788,500 7,760 142.273 1,565 T/J 476,000 1,560 B 762,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,610 3,620 3,570 3,600 -10 13,598,600 48,820,457,000 1,593 2,869.189 3,600 T/J 50,500 3,590 B 7,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 890 870 870 -15 47,500,600 41,622,685,000 4,439 573.614 875 J 484,300 870 T/B 3,964,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,180 2,120 2,150 -10 10,375,900 22,260,951,000 2,353 280.435 2,150 T/J 807,800 2,140 B 104,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 208 199 202 -2 10,926,600 2,220,715,500 925 118.824 204 J 1,761,900 202 T/B 1,356,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,150 1,165 1,130 1,130 -20 10,081,600 11,505,101,000 2,330 188.333 1,135 J 36,500 1,130 T/B 13,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 980 960 965 -10 8,932,300 8,635,835,000 343 7.125 975 J 135,900 965 T/B 29,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,225 1,255 1,215 1,255 30 17,338,800 21,621,350,000 2,083 245.835 1,260 J 821,100 1,255 T/B 971,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,340 4,370 4,280 4,320 -20 2,017,100 8,705,388,000 1,900 443.077 4,320 T/J 15,500 4,310 B 30,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,035 1,065 1,035 1,060 25 27,721,100 29,195,545,500 2,648 237.328 1,065 J 712,200 1,060 T/B 483,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 282 282 -6 15,586,900 4,466,254,800 1,778 134.286 284 J 115,400 282 T/B 734,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 280 296 284 288 8 27,285,200 7,943,666,800 2,207 389.906 290 J 540,500 288 T/B 256,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,780 1,695 1,780 90 24,445,600 43,036,644,000 4,403 178.000 1,785 J 598,100 1,780 T/B 1,453,600 17 EXCL XL Axiata Tbk. --S7BXO1 3,290 3,310 3,250 3,310 20 9,256,500 30,494,769,000 1,963 167.985 3,310 T/J 3,134,100 3,300 B 4,600 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 466 486 466 472 6 47,354,300 22,539,365,200 3,740 63.449 474 J 391,700 472 T/B 325,800 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 885 900 880 880 -5 26,611,900 23,670,401,500 668 283.871 880 T/J 76,000 875 B 187,000 20 HRUM Harum Energy Tbk. --M2K--1 1,335 1,385 1,345 1,355 20 2,222,600 3,030,631,500 760 26.058 1,360 J 500 1,355 T/B 13,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,510 3,540 3,450 3,460 -50 7,904,700 27,559,533,000 2,161 1,412.245 3,470 J 2,800 3,460 T/B 191,900 22 INDY Indika Energy Tbk. --S2LKO1 1,265 1,310 1,270 1,270 5 11,119,400 14,368,682,000 1,979 43.051 1,275 J 56,400 1,270 T/B 378,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,200 8,325 8,000 8,150 -50 6,396,400 52,133,202,500 3,284 419.958 8,175 J 63,300 8,150 T/B 89,400 24 ISAT Indosat Tbk. --S7K--1 2,890 2,940 2,890 2,930 40 1,810,400 5,293,389,000 1,125 209.286 2,930 T/J 49,500 2,920 B 14,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,675 13,400 12,975 13,350 675 3,302,800 43,834,057,500 3,542 95.357 13,375 J 18,300 13,350 T/B 145,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,655 1,610 1,620 -30 11,009,500 17,875,048,500 2,320 442.865 1,625 J 51,900 1,620 T/B 509,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,200 5,250 5,200 5,225 25 3,552,200 18,545,262,500 1,198 308.114 5,225 T/J 400 5,200 B 174,000 28 LPKR Lippo Karawaci Tbk. --U6K--1 236 236 234 234 -2 12,651,100 2,962,821,200 1,000 75.563 236 J 2,185,200 234 T/B 1,792,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,120 4,230 4,100 4,230 110 13,414,500 55,712,454,000 3,736 95.851 4,240 J 79,400 4,230 T/B 1,388,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,440 1,375 1,390 -40 18,436,600 25,705,186,000 2,256 358.710 1,395 J 148,000 1,390 T/B 49,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 404 398 402 2 632,600 253,322,800 681 140.559 402 T/J 95,100 400 B 9,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,025 995 995 -20 6,888,300 6,906,948,500 1,651 565.341 1,000 J 760,000 995 T/B 311,500 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,095 1,070 1,085 -5 9,800,800 10,629,122,000 1,359 1,741.154 1,095 J 292,000 1,085 T/B 1,915,600 34 MCAS M Cash Integrasi Tbk. --S9---2 2,390 2,390 2,290 2,300 -90 169,200 390,938,000 158 166.065 2,330 J 9,100 2,300 T/B 7,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 905 870 870 -25 41,223,100 36,485,160,500 3,180 1,532.311 870 T/J 1,205,500 865 B 1,741,600 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,595 1,605 1,570 1,600 5 17,198,100 27,407,690,000 13,036 177.778 1,600 T/J 747,000 1,595 B 381,200 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,080 2,100 2,070 2,090 10 15,791,100 32,928,511,000 1,943 696.667 2,090 T/J 339,100 2,080 B 428,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,295 1,300 1,280 1,300 5 1,474,800 1,900,265,000 415 2,164.502 1,300 T/J 117,500 1,285 B 1,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 9,800 490,000 7 33.333 50 T/J 152,518,200 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,780 2,850 2,810 2,830 50 44,452,800 125,740,850,000 6,151 2,460.870 2,830 T/J 265,100 2,820 B 2,230,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,700 1,730 1,690 1,700 0 14,421,800 24,622,992,000 2,044 319.549 1,705 J 78,300 1,700 T/B 600,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 560 590 560 585 25 121,586,200 70,065,340,000 4,291 2,255.291 590 J 6,861,500 585 T/B 4,041,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,040 995 1,005 -30 9,333,700 9,430,145,500 1,540 628.125 1,005 T/J 1,408,500 1,000 B 80,800 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,495 1,500 1,470 1,480 -15 22,319,200 33,050,826,500 2,094 669.523 1,485 J 330,600 1,480 T/B 790,700 45 SMRA Summarecon Agung Tbk. --S6K--1 980 1,015 980 1,010 30 20,492,400 20,543,307,500 1,922 1,659.546 1,015 J 1,366,900 1,010 T/B 697,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 278 258 270 12 74,121,400 19,993,653,000 3,386 112.500 270 T/J 2,867,800 268 B 1,251,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 675 685 0 31,775,800 21,775,423,500 1,878 281.026 690 J 31,100 685 T/B 1,234,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,200 1,215 1,145 1,150 -50 80,124,900 95,711,370,500 6,075 283.951 1,155 J 2,782,100 1,150 T/B 513,100 49 TINS Timah Tbk. --S2K--1 880 890 850 865 -15 19,413,200 16,764,209,000 2,287 442.010 870 J 549,700 865 T/B 161,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,425 11,050 11,375 75 577,200 6,505,515,000 834 703.297 11,375 T/J 23,900 11,275 B 42,300 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 790 800 780 795 5 47,134,700 37,237,707,000 5,342 3,786.977 795 T/J 3,414,900 790 B 2,123,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,160 2,200 2,160 2,170 10 10,764,700 23,480,147,000 2,065 557.765 2,180 J 434,100 2,170 T/B 1,326,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 625 625 615 620 -5 3,253,000 2,023,853,000 244 238.462 625 J 147,900 620 T/B 290,100 54 WSBP Waskita Beton Precast Tbk. --S3K--1 310 316 310 310 0 23,825,800 7,429,327,800 1,109 63.265 312 J 358,700 310 T/B 1,896,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,515 1,475 1,500 25 40,192,100 60,374,543,000 3,139 404.858 1,505 J 413,200 1,500 T/B 1,806,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 450 458 450 454 4 5,054,300 2,293,486,600 743 76.949 456 J 192,300 454 T/B 57,400 Total 1,160,765,300 1,462,162,386,700 138,506 191,603,300 43,311,700 Jakarta, 13 January 2020 Trading Division