List of Securities Quotation: IDX SMC Liquid Date: Thursday, 11 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 10,500 10,600 10,325 10,400 -100 1,347,800 13,999,102,500 1,225 844.870 10,400 T/J 4,400 10,375 B 6,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,845 1,850 1,800 1,820 -25 14,015,200 25,550,523,500 4,297 2,219.512 1,820 T/J 99,800 1,815 B 150,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,620 1,570 1,570 -20 16,230,400 25,849,684,000 2,859 1,232.988 1,575 J 39,600 1,570 T/B 185,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,365 1,330 1,335 -10 22,330,200 29,976,897,500 2,927 121.364 1,340 J 152,000 1,335 T/B 624,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,410 4,440 4,300 4,310 -100 12,783,700 55,771,475,000 3,949 3,435.057 4,310 T/J 456,100 4,300 B 270,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 820 855 825 850 30 114,504,000 96,557,502,000 5,569 560.427 855 J 10,255,700 850 T/B 2,066,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,500 2,430 2,460 10 30,485,200 75,113,256,000 4,419 320.869 2,460 T/J 1,167,300 2,450 B 1,233,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,740 1,670 1,670 -45 9,621,800 16,600,567,000 879 278.333 1,675 J 100 1,670 T/B 88,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,130 1,100 1,105 -10 3,445,300 3,835,274,000 570 8.159 1,110 J 22,400 1,100 B 1,017,300 10 BNLI Bank Permata Tbk. --M8K--1 870 895 850 860 -10 18,712,500 16,146,380,500 954 9.364 865 J 373,300 860 T/B 274,200 11 BRPT Barito Pacific Tbk. --S3XXO1 3,370 3,430 3,380 3,400 30 33,561,000 114,330,417,000 3,605 266.268 3,410 J 639,600 3,400 T/B 64,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,480 1,520 1,490 1,500 20 17,662,200 26,573,541,000 2,491 293.827 1,505 J 60,400 1,500 T/B 145,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,390 3,630 3,400 3,630 240 45,375,600 158,892,216,000 8,357 372.308 3,640 J 217,800 3,630 T/B 1,502,600 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,125 1,190 1,135 1,185 60 52,309,100 61,096,916,000 3,965 265.315 1,190 J 971,400 1,185 T/B 2,485,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 280 288 280 282 2 39,454,700 11,239,324,600 1,000 134.286 282 T/J 687,400 280 B 1,639,300 16 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 505 505 -5 7,455,600 3,780,397,000 358 683.689 510 J 326,000 505 T/B 2,297,400 17 ELSA Elnusa Tbk. --S2LKO1 376 384 374 376 0 25,937,100 9,831,478,600 1,690 94.000 376 T/J 168,400 374 B 1,427,000 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,160 2,060 2,090 -10 29,929,800 63,047,283,000 5,073 209.000 2,090 T/J 49,400 2,080 B 6,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,890 2,940 2,870 2,900 10 4,126,000 11,967,325,000 1,503 147.177 2,900 T/J 868,800 2,890 B 220,000 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 790 830 780 810 20 45,445,000 36,734,522,500 2,598 261.290 810 T/J 2,454,100 805 B 485,300 21 HRUM Harum Energy Tbk. --S2K--1 1,400 1,425 1,380 1,385 -15 2,415,400 3,366,746,000 883 26.635 1,395 J 22,100 1,385 T/B 130,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,920 3,070 2,930 3,050 130 25,167,400 75,522,388,000 3,654 1,244.898 3,060 J 230,500 3,050 T/B 1,043,000 23 INDY Indika Energy Tbk. --S2XXO1 1,725 1,765 1,695 1,715 -10 9,594,300 16,546,406,500 2,067 58.136 1,715 T/J 812,500 1,710 B 4,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,500 17,650 17,400 17,500 0 1,411,000 24,682,980,000 2,082 125.000 17,525 J 100 17,500 T/B 170,300 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,710 1,725 1,655 1,655 -55 29,210,800 49,213,640,500 5,576 452.433 1,660 J 95,200 1,655 T/B 1,345,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,775 5,675 5,750 75 2,627,900 15,062,160,000 1,048 339.073 5,775 J 183,900 5,750 T/B 51,600 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 288 268 286 8 798,061,900 224,765,762,000 9,118 92.354 288 J 27,315,800 286 T/B 10,587,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,300 3,260 3,270 0 7,306,300 23,909,436,000 1,527 74.098 3,280 J 120,500 3,270 T/B 226,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,170 1,140 1,150 -10 5,618,100 6,465,093,000 1,029 296.774 1,150 T/J 306,200 1,145 B 493,300 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,195 1,210 1,165 1,170 -25 11,544,600 13,646,258,500 2,929 664.773 1,175 J 140,300 1,170 T/B 74,900 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 940 925 935 15 11,167,400 10,409,713,000 1,965 1,500.441 940 J 1,033,900 935 T/B 336,800 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,630 3,580 3,590 0 1,780,300 6,413,288,000 246 259.206 3,600 J 19,200 3,590 T/B 9,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 865 835 845 5 33,397,700 28,344,271,500 2,512 1,488.279 845 T/J 1,002,800 840 B 1,038,200 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,260 1,335 1,260 1,335 75 88,867,000 116,420,919,000 28,524 148.333 1,335 T/J 175,400 1,330 B 309,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,380 1,330 1,345 5 2,660,800 3,581,409,500 499 2,239.427 1,345 T/J 103,000 1,340 B 108,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,180 2,150 2,150 0 21,895,500 47,178,425,000 1,832 404.135 2,150 T/J 237,800 2,140 B 151,900 37 PWON Pakuwon Jati Tbk. XDS6B3O1 735 745 730 740 5 22,820,800 16,808,933,000 2,151 2,852.847 740 T/J 3,015,600 735 B 64,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,385 1,275 1,300 -80 35,958,200 46,698,832,000 7,716 812.500 1,305 J 610,200 1,300 T/B 458,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,600 1,600 1,525 1,530 -70 15,147,800 23,523,076,500 4,220 692.142 1,535 J 50,500 1,530 T/B 23,300 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,250 1,330 1,250 1,330 80 36,244,600 47,255,296,500 3,576 2,185.343 1,335 J 278,900 1,330 T/B 769,900 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 340 326 338 0 632,679,600 212,683,402,400 1,955 140.833 340 J 6,902,300 338 T/B 1,118,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 805 770 800 25 39,961,400 31,383,109,500 1,941 328.205 805 J 1,474,700 800 T/B 1,015,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,130 4,310 4,150 4,250 120 9,202,200 38,982,471,000 2,431 209.877 4,250 T/J 52,200 4,240 B 3,600 44 TINS Timah Tbk. --S2K--1 1,035 1,050 1,030 1,035 0 27,889,600 28,915,792,500 2,521 528.879 1,035 T/J 3,039,900 1,030 B 1,688,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,975 13,025 12,600 12,875 -100 1,373,700 17,611,300,000 2,021 796.039 12,875 T/J 29,900 12,800 B 100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 815 820 790 805 -10 10,176,800 8,154,976,500 1,146 3,834.612 805 T/J 4,314,600 800 B 11,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,360 2,320 2,340 0 12,276,900 28,729,857,000 1,338 601.460 2,350 J 303,400 2,340 T/B 58,600 48 WOOD Integra Indocabinet Tbk. --S5K--1 865 870 855 855 -10 4,500,300 3,877,818,000 338 328.846 860 J 13,000 855 T/B 289,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 424 416 418 -2 48,491,000 20,313,827,400 3,097 85.306 420 J 2,495,100 418 T/B 1,561,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,040 2,000 2,010 0 33,474,600 67,457,089,000 2,189 542.510 2,020 J 3,505,300 2,010 T/B 129,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 560 595 560 590 30 77,033,700 44,975,087,000 4,770 100.000 595 J 4,880,000 590 T/B 2,148,900 Total 2,604,689,800 2,159,793,847,500 165,189 81,778,800 41,611,100 Jakarta, 11 July 2019 Trading Division