List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 14 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 13,700 13,900 13,200 13,200 -500 1,623,200 21,712,682,500 1,854 1,072.335 13,225 J 10,600 13,200 T/B 6,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,490 1,590 1,490 1,590 100 61,989,800 96,799,549,000 9,069 1,939.024 1,590 T/J 213,300 1,585 B 129,400 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,215 1,230 1,205 1,205 -10 6,358,800 7,751,843,500 1,472 946.338 1,215 J 329,400 1,205 T/B 149,200 4 ADRO Adaro Energy Tbk. XDS2BXO1 1,565 1,585 1,535 1,560 -5 68,815,800 107,586,613,000 7,430 141.818 1,565 J 1,391,500 1,560 T/B 5,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,600 3,620 3,520 3,540 -60 9,316,500 33,202,865,000 2,062 2,821.369 3,550 J 2,500 3,540 T/B 25,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 870 870 845 850 -20 98,284,800 84,141,619,000 8,941 560.427 855 J 2,862,400 850 T/B 573,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,170 2,130 2,160 10 15,971,700 34,379,421,000 3,070 281.739 2,160 T/J 69,600 2,150 B 1,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 214 202 210 8 31,316,100 6,550,992,600 1,458 123.529 210 T/J 4,871,700 208 B 2,520,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,130 1,155 1,120 1,145 15 8,689,800 9,948,798,000 2,048 190.833 1,150 J 605,200 1,140 B 388,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 975 960 960 -5 2,068,500 1,999,111,500 408 7.088 960 T/J 1,435,100 955 B 355,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,295 1,255 1,290 35 28,756,000 36,807,095,500 3,626 252.691 1,295 J 673,300 1,290 T/B 258,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,320 4,400 4,350 4,350 30 6,063,700 26,456,383,000 2,852 446.154 4,360 J 4,400 4,350 T/B 375,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,075 1,055 1,065 5 25,573,000 27,316,599,000 2,656 238.448 1,070 J 990,200 1,065 T/B 1,637,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 282 296 282 290 8 30,123,800 8,730,879,000 2,211 138.095 292 J 472,400 290 T/B 661,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 288 298 290 292 4 11,571,000 3,390,804,600 986 395.321 294 J 1,075,400 292 T/B 164,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,815 1,770 1,780 0 20,196,100 36,212,954,000 4,353 178.000 1,780 T/J 38,400 1,775 B 101,900 17 EXCL XL Axiata Tbk. --S7BXO1 3,310 3,330 3,270 3,330 20 10,518,100 34,830,036,000 1,651 169.000 3,330 T/J 128,400 3,310 B 11,000 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 472 478 464 468 -4 17,727,700 8,317,756,800 2,292 62.912 470 J 277,500 468 T/B 21,500 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 895 850 880 0 29,506,300 25,789,553,500 1,000 283.871 880 T/J 161,800 875 B 100 20 HRUM Harum Energy Tbk. --M2K--1 1,355 1,375 1,340 1,355 0 1,390,700 1,892,761,500 420 26.058 1,360 J 184,000 1,355 T/B 700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,460 3,500 3,410 3,420 -40 6,605,300 22,824,450,000 1,845 1,395.918 3,420 T/J 1,500 3,410 B 447,100 22 INDY Indika Energy Tbk. --S2LKO1 1,270 1,300 1,245 1,245 -25 11,287,000 14,268,351,500 1,800 42.203 1,245 T/J 15,200 1,240 B 237,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,150 8,250 8,050 8,100 -50 2,626,500 21,300,782,500 2,392 417.382 8,125 J 42,800 8,100 T/B 200 24 ISAT Indosat Tbk. --S7K--1 2,930 2,960 2,880 2,880 -50 1,780,900 5,195,671,000 1,381 205.714 2,890 J 500 2,880 T/B 100,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,350 13,625 13,150 13,300 -50 2,644,100 35,408,470,000 3,087 95.000 13,325 J 2,000 13,300 T/B 3,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,620 1,675 1,630 1,675 55 39,714,000 66,019,135,000 5,273 457.900 1,680 J 308,000 1,675 T/B 61,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,225 5,250 5,150 5,250 25 2,939,800 15,286,155,000 2,185 309.588 5,250 T/J 94,800 5,225 B 1,600 28 LPKR Lippo Karawaci Tbk. --U6K--1 234 238 234 236 2 35,873,700 8,471,197,200 670 76.208 238 J 4,372,000 236 T/B 1,195,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 4,230 4,360 4,250 4,280 50 30,521,000 131,015,826,000 5,653 96.984 4,280 T/J 344,600 4,270 B 70,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,410 1,375 1,375 -15 16,298,400 22,637,488,500 1,927 354.839 1,375 T/J 98,200 1,370 B 488,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 500 400 440 38 33,958,300 15,546,465,200 12,279 153.846 440 T/J 76,600 438 B 10,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,020 1,000 1,005 10 3,579,200 3,622,776,000 682 571.023 1,010 J 20,200 1,005 T/B 320,900 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,085 1,090 1,075 1,085 0 7,055,900 7,654,132,500 1,391 1,741.154 1,090 J 43,400 1,085 T/B 1,108,800 34 MCAS M Cash Integrasi Tbk. --S9---2 2,300 2,370 2,300 2,330 30 156,300 364,947,000 79 168.231 2,330 T/J 48,900 2,320 B 10,300 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 870 855 855 -15 44,002,200 37,852,360,000 3,992 1,505.891 860 J 413,900 855 T/B 284,300 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,610 1,585 1,595 -5 13,595,600 21,714,481,000 6,625 177.222 1,595 T/J 10,600 1,590 B 196,100 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,090 2,120 2,070 2,090 0 32,691,200 68,376,419,000 4,560 696.667 2,090 T/J 280,700 2,080 B 861,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,300 1,280 1,290 -10 1,155,000 1,486,298,500 217 2,147.852 1,290 T/J 15,400 1,285 B 110,000 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,663,000 183,150,000 86 33.333 50 T/J 149,242,300 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,830 2,870 2,780 2,790 -40 28,139,900 79,009,960,000 5,412 2,426.087 2,790 T/J 439,800 2,780 B 650,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,700 1,720 1,675 1,695 -5 14,724,100 24,931,096,500 2,569 318.609 1,695 T/J 219,400 1,690 B 238,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 585 600 580 595 10 52,551,700 31,089,449,000 4,210 2,293.843 595 T/J 1,544,400 590 B 732,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,060 1,000 1,050 45 14,631,800 15,199,767,500 1,699 656.250 1,050 T/J 1,411,900 1,045 B 2,000 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,480 1,500 1,470 1,480 0 9,066,000 13,438,920,000 3,056 669.523 1,485 J 24,200 1,480 T/B 1,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,045 1,015 1,035 25 29,913,000 30,813,741,000 3,467 1,700.624 1,040 J 317,000 1,035 T/B 3,194,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 270 272 264 268 -2 18,823,800 5,037,011,200 1,030 111.667 268 T/J 2,635,700 266 B 406,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 715 685 710 25 62,767,800 43,927,806,500 3,685 291.282 710 T/J 832,900 705 B 852,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,150 1,160 1,125 1,135 -15 85,844,200 97,549,753,500 6,225 280.247 1,135 T/J 9,500 1,130 B 127,500 49 TINS Timah Tbk. --S2K--1 865 895 860 870 5 29,771,300 26,201,297,500 3,270 444.565 875 J 1,962,100 870 T/B 948,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,375 11,425 11,175 11,350 -25 546,000 6,165,192,500 968 701.751 11,350 T/J 32,600 11,225 B 6,800 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 795 800 780 800 5 45,178,800 35,736,602,000 10,644 3,810.794 800 T/J 10,375,300 790 B 162,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,170 2,200 2,140 2,150 -20 11,570,200 25,022,025,000 2,458 552.624 2,160 J 360,500 2,150 T/B 406,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 620 630 605 610 -10 6,088,600 3,769,308,500 476 234.615 610 T/J 10,700 605 B 224,400 54 WSBP Waskita Beton Precast Tbk. --S3K--1 310 314 310 312 2 25,706,500 8,023,831,000 1,075 63.673 314 J 2,665,300 312 T/B 31,882,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,500 1,525 1,500 1,500 0 35,131,600 53,008,808,500 3,425 404.858 1,505 J 131,200 1,500 T/B 1,258,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 454 460 450 450 -4 3,667,100 1,662,814,800 721 76.271 452 J 15,700 450 T/B 435,300 Total 1,250,131,200 1,613,634,258,900 170,373 194,216,900 54,426,200 Jakarta, 14 January 2020 Trading Division