List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 10 July 2019 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 10,700 10,725 10,500 10,500 -200 321,800 3,404,510,000 499 852.993 10,525 J 5,100 10,500 T/B 66,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,890 1,915 1,845 1,845 -45 3,743,200 6,985,010,000 2,233 2,250.000 1,850 J 12,400 1,845 T/B 356,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,575 1,605 1,580 1,590 15 9,940,900 15,796,961,000 1,693 1,248.694 1,590 T/J 26,900 1,585 B 287,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,360 1,330 1,345 10 39,124,800 52,649,393,500 3,756 122.273 1,345 T/J 3,778,300 1,340 B 327,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,420 4,180 4,410 270 23,171,600 99,713,332,000 6,333 3,514.756 4,420 J 137,600 4,410 T/B 270,300 6 ANTM Aneka Tambang Tbk. --S2BXO1 825 840 815 820 -5 33,570,400 27,694,603,500 2,919 540.647 825 J 822,100 820 T/B 1,202,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,470 2,420 2,450 30 35,675,700 87,388,445,000 3,399 319.565 2,450 T/J 3,727,500 2,440 B 913,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,735 1,710 1,715 0 8,691,500 14,954,556,500 520 285.833 1,720 J 13,000 1,715 T/B 11,900 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,120 1,100 1,115 15 3,734,700 4,154,837,500 516 8.233 1,120 J 225,800 1,115 T/B 396,600 10 BNLI Bank Permata Tbk. --M8K--1 855 875 845 870 15 17,819,000 15,347,885,000 1,839 9.472 870 T/J 1,197,300 865 B 395,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,450 3,440 3,360 3,370 -80 22,335,800 75,921,243,000 3,406 263.918 3,390 J 19,000 3,370 T/B 260,700 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,465 1,495 1,470 1,480 15 11,847,200 17,535,123,000 2,101 289.909 1,485 J 165,300 1,475 B 336,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,360 3,470 3,360 3,390 30 35,001,000 119,860,198,000 6,697 347.692 3,400 J 300 3,390 T/B 178,600 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,095 1,140 1,095 1,125 30 48,126,700 54,198,587,000 3,749 251.881 1,130 J 216,300 1,125 T/B 443,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 284 288 278 280 -4 45,405,300 12,791,494,600 1,423 133.333 282 J 529,800 280 T/B 2,307,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 510 520 505 510 0 5,598,200 2,856,280,000 514 690.458 515 J 1,422,600 510 T/B 48,000 17 ELSA Elnusa Tbk. --S2LKO1 368 378 370 376 8 24,997,700 9,349,198,400 1,393 94.000 376 T/J 861,600 374 B 451,200 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,960 2,150 1,970 2,100 140 69,168,500 144,175,969,500 10,653 210.000 2,100 T/J 137,200 2,090 B 312,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,950 2,870 2,890 -40 4,467,600 12,920,609,000 1,383 146.670 2,890 T/J 653,800 2,880 B 152,600 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 775 790 770 790 15 13,525,900 10,519,948,000 566 254.839 790 T/J 1,629,200 785 B 128,500 21 HRUM Harum Energy Tbk. --S2K--1 1,390 1,420 1,395 1,400 10 1,065,900 1,496,301,000 408 26.923 1,405 J 10,800 1,400 T/B 24,800 22 INCO Vale Indonesia Tbk. --S2BXO1 2,970 3,010 2,910 2,920 -50 12,678,600 37,378,966,000 2,653 1,191.837 2,930 J 300 2,920 T/B 248,400 23 INDY Indika Energy Tbk. --S2XXO1 1,695 1,740 1,690 1,725 30 10,332,000 17,800,592,500 2,411 58.475 1,730 J 108,400 1,725 T/B 120,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,400 17,550 17,400 17,500 100 792,600 13,873,852,500 1,340 125.000 17,525 J 10,700 17,500 T/B 600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,655 1,715 1,650 1,710 55 33,541,500 56,438,275,500 6,092 467.469 1,710 T/J 427,100 1,705 B 774,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,625 5,675 -25 3,756,300 21,294,222,500 1,638 334.650 5,675 T/J 449,300 5,650 B 121,200 27 LPKR Lippo Karawaci Tbk. XRS6K--1 268 278 262 278 10 777,198,600 211,272,090,200 9,223 89.771 278 T/J 246,200 276 B 1,742,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,310 3,320 3,250 3,270 -40 16,570,100 54,289,166,000 5,025 74.098 3,280 J 5,100 3,270 T/B 2,890,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,175 1,155 1,160 -10 5,117,100 5,939,607,500 834 299.355 1,165 J 52,000 1,160 T/B 284,200 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,165 1,200 1,155 1,195 30 16,566,300 19,514,744,500 2,450 678.977 1,200 J 395,700 1,195 T/B 162,500 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 940 950 920 920 -20 12,787,700 11,909,113,500 3,865 1,476.370 930 J 35,500 920 T/B 538,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,660 3,580 3,590 0 5,187,300 18,768,758,000 842 259.206 3,600 J 39,500 3,590 T/B 5,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 840 810 840 35 24,502,600 20,308,718,000 1,666 1,479.472 840 T/J 2,239,700 835 B 897,600 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,265 1,280 1,245 1,260 -5 30,054,600 37,958,646,500 10,396 140.000 1,260 T/J 147,100 1,255 B 365,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,360 1,380 1,340 1,340 -20 5,653,800 7,690,201,000 1,120 2,231.102 1,345 J 191,900 1,340 T/B 52,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,170 2,090 2,150 60 33,943,600 72,590,603,000 3,538 404.135 2,150 T/J 1,056,100 2,140 B 673,700 37 PWON Pakuwon Jati Tbk. XDS6B3O1 735 740 730 735 0 18,609,700 13,663,158,500 1,553 2,833.571 740 J 2,026,700 735 T/B 626,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,415 1,360 1,380 -25 8,023,700 11,061,159,500 2,058 862.500 1,380 T/J 510,000 1,375 B 77,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,600 1,610 1,590 1,600 0 2,895,700 4,627,411,500 1,138 723.808 1,600 T/J 958,000 1,595 B 202,600 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,195 1,250 1,185 1,250 55 20,726,600 25,516,325,000 4,302 2,053.894 1,250 T/J 1,282,800 1,245 B 625,500 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 340 336 338 -2 38,925,900 13,158,177,600 684 140.833 340 J 5,418,900 338 T/B 4,522,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 785 770 775 5 38,848,800 30,219,438,000 2,187 317.949 775 T/J 22,300 770 B 1,180,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,030 4,140 4,030 4,130 100 6,403,800 26,220,686,000 1,961 203.951 4,140 J 274,500 4,130 T/B 115,900 44 TINS Timah Tbk. --S2K--1 1,040 1,055 1,030 1,035 -5 12,031,100 12,498,837,000 1,742 528.879 1,035 T/J 400,800 1,030 B 2,372,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,950 13,300 12,700 12,975 25 1,925,000 24,911,675,000 2,749 802.222 12,975 T/J 78,900 12,950 B 500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 775 825 770 815 40 27,699,500 22,358,222,500 2,429 3,882.246 820 J 1,793,100 815 T/B 3,480,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,360 2,400 2,310 2,340 -20 11,997,400 28,226,958,000 2,591 601.460 2,350 J 61,800 2,340 T/B 127,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 875 880 860 865 -10 5,495,400 4,796,048,000 521 332.692 870 J 304,000 865 T/B 143,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 414 422 416 420 6 94,549,500 39,596,962,600 5,982 85.714 420 T/J 936,000 418 B 1,761,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,955 2,030 1,985 2,010 55 44,619,300 89,443,285,000 3,432 542.510 2,020 J 3,301,800 2,010 T/B 676,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 550 565 550 560 10 24,015,500 13,357,282,500 1,571 94.915 565 J 2,693,400 560 T/B 2,034,800 Total 1,802,783,000 1,756,397,669,400 143,993 41,059,500 35,696,100 Jakarta, 10 July 2019 Trading Division