List of Securities Quotation: IDX SMC Liquid Date: Thursday, 30 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 11,800 12,025 11,700 11,925 125 1,034,400 12,262,480,000 1,258 968.757 11,925 T/J 29,700 11,900 B 900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,595 1,550 1,565 -30 7,031,200 11,014,116,000 2,096 1,908.537 1,570 J 41,200 1,565 T/B 64,300 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,050 1,050 1,020 1,030 -20 1,763,800 1,822,760,500 637 808.903 1,035 J 137,900 1,025 B 13,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,325 1,280 1,295 -10 24,536,100 31,810,265,000 4,195 117.727 1,295 T/J 71,700 1,290 B 91,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,430 3,320 3,340 -60 12,981,300 43,866,270,000 1,439 2,661.970 3,350 J 96,600 3,340 T/B 23,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 740 740 -10 60,227,100 45,119,717,000 4,328 487.901 745 J 89,600 740 T/B 8,747,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,955 1,910 1,930 0 8,218,500 15,849,756,000 1,775 251.739 1,935 J 2,100 1,930 T/B 80,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 180 170 170 -9 11,255,400 1,941,716,800 868 100.000 171 J 1,000 170 T/B 1,715,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,030 1,005 1,015 -5 3,663,200 3,717,984,500 906 169.167 1,020 J 713,900 1,015 T/B 8,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 895 900 -15 2,313,600 2,089,868,500 388 6.645 905 J 42,700 900 T/B 81,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,165 1,180 1,130 1,135 -30 5,737,700 6,581,988,500 1,632 222.329 1,145 J 243,500 1,135 T/B 168,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,570 4,730 4,490 4,520 -50 7,019,600 32,148,133,000 4,576 463.590 4,540 J 1,000 4,520 T/B 169,600 13 CTRA Ciputra Development Tbk. --S6XXO1 945 950 910 915 -30 10,207,300 9,452,946,000 2,221 204.863 920 J 7,500 915 T/B 98,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 278 278 -2 23,336,900 6,543,844,200 690 132.381 278 T/J 1,164,800 276 B 1,738,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 244 246 228 232 -12 15,362,800 3,607,583,800 1,172 314.091 234 J 112,200 232 T/B 49,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,715 1,750 1,640 1,655 -60 20,512,200 34,640,260,500 5,196 165.500 1,655 T/J 355,300 1,650 B 226,800 17 EXCL XL Axiata Tbk. --S7BXO1 3,010 3,050 2,900 2,940 -70 6,612,800 19,548,323,000 4,277 149.207 2,940 T/J 89,600 2,930 B 100 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 426 428 412 418 -8 14,410,000 6,069,310,200 1,748 56.190 418 T/J 145,500 416 B 203,500 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 900 880 890 -10 22,839,200 20,340,545,500 463 287.097 890 T/J 385,500 885 B 58,100 20 HRUM Harum Energy Tbk. --M2K--1 1,340 1,345 1,335 1,340 0 620,200 830,988,000 89 25.769 1,340 T/J 52,300 1,335 B 20,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,040 3,110 -170 11,525,900 36,144,942,000 3,273 1,269.388 3,110 T/J 42,600 3,100 B 4,100 22 INDY Indika Energy Tbk. --S2LKO1 1,005 1,015 980 980 -25 3,272,500 3,243,107,000 1,578 33.220 985 J 52,200 980 T/B 7,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,400 6,925 7,075 -250 4,804,600 34,024,702,500 3,225 364.565 7,075 T/J 37,500 7,025 B 28,200 24 ISAT Indosat Tbk. --S7K--1 2,330 2,360 2,250 2,290 -40 2,886,800 6,600,547,000 1,945 163.571 2,290 T/J 46,400 2,280 B 1,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,900 10,975 10,600 10,750 -150 1,403,900 15,059,582,500 2,055 76.786 10,750 T/J 3,500 10,725 B 103,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,545 1,465 1,490 -35 16,540,100 24,782,559,500 3,336 407.326 1,490 T/J 182,400 1,480 B 43,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,780 4,800 -100 5,864,300 28,236,416,000 2,947 283.052 4,800 T/J 7,000 4,790 B 142,500 28 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 228 230 0 59,557,100 13,738,023,200 779 74.271 230 T/J 461,600 228 B 610,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,510 3,340 3,360 -110 6,764,900 23,003,244,000 4,472 76.137 3,380 J 29,800 3,360 T/B 54,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,220 1,195 1,200 -5 16,023,800 19,315,246,500 1,421 309.677 1,200 T/J 455,100 1,195 B 150,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 725 745 670 695 -30 13,558,500 9,637,941,000 5,228 243.007 700 J 100,500 695 T/B 8,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 895 920 890 895 0 1,944,500 1,754,806,500 549 508.523 895 T/J 45,500 890 B 3,200 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 970 995 -5 9,540,200 9,483,658,000 1,582 1,596.726 995 T/J 1,077,000 990 B 400 34 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,340 2,230 2,270 30 29,500 66,825,000 33 163.899 2,280 J 11,000 2,270 T/B 500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 715 695 695 -15 49,814,600 34,944,583,000 3,229 1,224.087 700 J 328,400 695 T/B 863,000 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,635 1,570 1,585 -45 17,101,100 27,222,972,000 11,489 176.111 1,585 T/J 562,100 1,580 B 70,000 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,795 1,840 1,795 1,800 5 54,175,900 98,335,360,000 6,313 600.000 1,800 T/J 633,900 1,795 B 1,290,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,165 1,140 1,150 -15 1,616,400 1,865,099,500 203 1,914.752 1,160 J 67,900 1,150 T/B 315,700 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 30,200 1,510,000 10 33.333 50 T/J 12,006,700 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,330 2,240 2,240 -90 30,619,900 69,368,703,000 5,046 1,947.826 2,250 J 65,400 2,240 T/B 1,210,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,450 1,380 1,395 -40 14,315,500 19,989,559,500 2,459 262.218 1,395 T/J 362,600 1,390 B 36,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 535 -10 19,097,100 10,273,336,500 2,094 2,062.531 540 J 1,416,800 535 T/B 1,419,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,085 1,105 1,065 1,080 -5 2,357,100 2,551,467,500 841 675.000 1,085 J 434,600 1,080 T/B 96,600 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,500 1,515 1,470 1,475 -25 19,740,100 29,383,414,000 1,707 667.261 1,480 J 200 1,475 T/B 175,200 45 SMRA Summarecon Agung Tbk. --S6K--1 910 910 860 865 -45 21,165,300 18,598,417,000 2,015 1,421.295 870 J 160,000 865 T/B 2,188,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 238 242 236 236 -2 8,632,200 2,053,999,800 700 98.333 238 J 186,500 236 T/B 389,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 685 660 685 20 42,162,800 28,490,525,000 1,846 281.026 685 T/J 349,800 680 B 187,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,195 1,150 1,170 -20 65,572,200 77,630,323,000 3,313 288.889 1,170 T/J 349,700 1,165 B 180,100 49 TINS Timah Tbk. --S2K--1 740 750 730 735 -5 7,398,400 5,472,737,000 674 375.581 740 J 604,900 730 B 212,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,900 10,000 9,500 9,550 -350 1,048,700 10,144,165,000 1,857 590.460 9,550 T/J 5,400 9,525 B 100 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 845 850 830 840 -5 44,578,000 37,343,030,500 10,765 4,001.334 840 T/J 6,060,200 835 B 2,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,985 1,920 1,930 -55 6,458,200 12,547,490,500 2,025 496.076 1,930 T/J 59,000 1,925 B 26,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 482 486 462 464 -18 12,154,500 5,723,587,600 1,366 178.462 464 T/J 26,300 462 B 46,200 54 WSBP Waskita Beton Precast Tbk. --S3K--1 270 274 266 266 -4 22,325,400 5,975,334,800 1,319 54.286 268 J 1,798,900 266 T/B 515,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,310 1,250 1,255 -50 19,165,100 24,288,511,500 2,471 338.731 1,255 T/J 58,000 1,250 B 1,262,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 402 404 382 382 -20 10,591,400 4,118,726,000 1,176 64.746 384 J 627,800 382 T/B 58,600 Total 883,520,000 1,060,673,310,400 135,295 32,500,800 25,265,700 Jakarta, 30 January 2020 Trading Division