List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 28 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 11,575 11,850 10,750 11,800 225 1,625,300 18,549,932,500 2,718 958.602 11,800 T/J 21,800 11,675 B 2,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,625 1,645 1,585 1,630 5 31,136,300 50,176,882,000 4,936 1,987.805 1,635 J 30,100 1,630 T/B 121,300 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,025 1,050 995 1,045 20 5,576,600 5,745,293,500 1,232 820.683 1,050 J 181,700 1,045 T/B 4,865,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,345 1,260 1,325 30 77,945,500 101,675,887,000 8,543 120.455 1,330 J 405,100 1,325 T/B 725,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,420 3,500 3,250 3,460 40 13,782,300 46,528,567,000 2,256 2,757.609 3,460 T/J 26,200 3,450 B 28,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 730 750 0 81,359,900 60,932,293,500 5,192 494.495 755 J 952,100 750 T/B 2,473,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,990 1,990 1,925 1,955 -35 16,119,000 31,536,220,500 3,750 255.000 1,960 J 101,000 1,955 T/B 163,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 182 182 172 179 -3 18,629,800 3,313,311,500 770 105.294 179 T/J 2,976,200 178 B 87,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,035 990 1,030 -5 9,349,200 9,513,526,000 1,717 171.667 1,035 J 150,000 1,030 T/B 1,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 925 925 905 910 -15 3,073,200 2,795,198,000 362 6.719 915 J 8,100 910 T/B 111,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,195 1,095 1,180 45 10,364,000 12,008,403,500 2,891 231.144 1,180 T/J 211,500 1,175 B 23,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 5,050 5,050 4,750 4,780 -270 6,592,900 31,722,013,500 6,491 490.256 4,790 J 800 4,780 T/B 2,000 13 CTRA Ciputra Development Tbk. --S6XXO1 945 965 920 960 15 13,059,900 12,430,931,000 2,064 214.939 965 J 596,700 960 T/B 880,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 268 284 4 33,494,700 9,359,923,400 954 135.238 284 T/J 694,800 282 B 14,900 15 DOID Delta Dunia Makmur Tbk. --S2K--1 242 248 234 242 0 12,955,500 3,125,564,600 919 327.629 244 J 152,700 242 T/B 162,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,635 1,670 1,590 1,645 10 8,072,800 13,194,085,000 2,357 164.500 1,650 J 209,800 1,645 T/B 566,500 17 EXCL XL Axiata Tbk. --S7BXO1 3,060 3,090 3,000 3,050 -10 8,042,100 24,581,682,000 3,644 154.790 3,050 T/J 74,100 3,040 B 152,000 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 420 372 416 30 36,828,600 14,668,229,600 4,581 55.921 416 T/J 1,529,600 414 B 576,300 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 895 870 895 5 25,470,300 22,518,543,000 548 288.710 895 T/J 479,600 890 B 76,000 20 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,325 1,345 -5 755,000 1,011,015,000 101 25.865 1,350 J 115,300 1,345 T/B 74,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,200 3,270 10 6,158,600 20,051,366,000 1,926 1,334.694 3,270 T/J 26,000 3,260 B 17,600 22 INDY Indika Energy Tbk. --S2LKO1 1,010 1,045 955 1,030 20 5,464,700 5,505,563,500 1,557 34.915 1,030 T/J 187,100 1,025 B 52,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,550 7,525 7,275 7,450 -100 4,177,200 30,926,655,000 3,260 383.888 7,475 J 67,900 7,450 T/B 137,100 24 ISAT Indosat Tbk. --S7K--1 2,230 2,310 2,150 2,270 40 5,598,400 12,543,968,000 3,346 162.143 2,280 J 45,900 2,270 T/B 202,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,350 11,350 11,050 11,175 -175 2,068,400 23,171,652,500 2,035 79.821 11,200 J 1,700 11,175 T/B 1,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,540 1,540 1,500 1,515 -25 13,542,600 20,540,237,000 2,856 414.161 1,520 J 3,100 1,515 T/B 3,372,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,870 4,790 4,820 -40 6,055,200 29,256,224,000 2,783 284.231 4,840 J 50,000 4,820 T/B 41,900 28 LPKR Lippo Karawaci Tbk. --U6K--1 234 234 228 232 -2 25,450,400 5,872,225,000 843 74.917 232 T/J 3,505,300 230 B 776,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,640 3,440 3,600 50 3,665,400 13,047,689,000 1,865 81.575 3,600 T/J 4,100 3,590 B 24,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,195 1,110 1,170 -5 17,911,300 20,794,156,500 1,968 301.935 1,175 J 420,600 1,170 T/B 24,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 635 780 640 720 85 44,184,900 31,238,040,500 17,813 251.748 725 J 85,800 720 T/B 470,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 890 895 860 880 -10 4,259,300 3,754,953,000 794 500.000 885 J 1,000 880 T/B 334,600 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 970 1,005 5 5,514,300 5,479,351,000 2,284 1,612.774 1,010 J 144,700 1,005 T/B 39,300 34 MCAS M Cash Integrasi Tbk. --S9---2 2,380 2,380 2,290 2,300 -80 45,000 103,700,000 46 166.065 2,300 T/J 3,800 2,290 B 1,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 705 670 705 30 58,232,000 40,234,788,000 3,427 1,241.700 705 T/J 58,100 700 B 1,086,400 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,645 1,645 1,565 1,605 -40 18,226,400 29,141,796,500 7,514 178.333 1,605 T/J 249,500 1,600 B 71,700 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,815 1,830 1,770 1,810 -5 61,800,200 111,574,110,000 7,638 603.333 1,810 T/J 2,847,400 1,805 B 1,089,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,190 1,190 1,165 1,175 -15 1,579,600 1,857,751,000 287 1,956.377 1,180 J 1,000 1,175 T/B 12,100 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,300 265,000 4 33.333 50 T/J 13,173,100 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,340 2,200 2,330 90 48,613,600 111,679,275,000 6,320 2,026.087 2,340 J 193,300 2,330 T/B 8,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,420 1,475 1,385 1,465 45 15,705,100 22,701,399,000 2,966 275.376 1,470 J 32,100 1,465 T/B 334,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 545 555 535 550 5 39,109,600 21,313,411,500 2,619 2,120.359 555 J 3,331,900 550 T/B 7,539,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,115 1,105 1,050 1,100 -15 8,676,000 9,432,202,000 1,871 687.500 1,100 T/J 97,800 1,095 B 155,000 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,470 1,475 1,405 1,470 0 20,880,700 30,163,904,500 2,466 664.999 1,475 J 421,200 1,470 T/B 244,200 45 SMRA Summarecon Agung Tbk. --S6K--1 885 935 860 930 45 21,991,700 19,986,720,000 1,718 1,528.097 930 T/J 542,500 925 B 188,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 240 240 236 240 0 13,787,800 3,269,254,800 1,015 100.000 240 T/J 670,500 238 B 256,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 675 665 665 -10 26,873,500 18,012,727,500 1,162 272.821 665 T/J 345,000 660 B 293,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,185 1,200 1,175 1,190 5 50,013,200 59,416,584,000 2,676 293.827 1,190 T/J 40,000 1,185 B 59,900 49 TINS Timah Tbk. --S2K--1 735 755 710 740 5 16,298,600 11,999,081,500 1,529 378.136 740 T/J 449,000 735 B 1,444,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,200 10,325 10,000 10,050 -150 490,400 4,946,562,500 1,354 621.374 10,125 J 700 10,050 T/B 27,700 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 840 860 820 850 10 186,080,700 156,828,534,000 42,978 4,048.969 850 T/J 1,567,000 845 B 179,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 2,000 1,830 1,990 115 19,043,800 36,768,628,500 3,320 511.498 1,995 J 25,000 1,990 T/B 122,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 484 480 450 450 -34 6,126,500 2,787,937,800 480 173.077 456 J 10,000 450 T/B 727,600 54 WSBP Waskita Beton Precast Tbk. --S3K--1 272 282 266 274 2 20,441,300 5,570,355,200 1,615 55.918 276 J 712,700 274 T/B 62,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,250 1,300 1,230 1,295 45 37,717,700 48,276,887,500 4,576 349.528 1,300 J 771,600 1,295 T/B 146,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 390 406 2 8,319,400 3,331,429,000 1,091 68.814 408 J 232,400 406 T/B 143,800 Total 1,238,341,700 1,446,966,887,900 198,028 39,236,000 30,801,800 Jakarta, 28 January 2020 Trading Division