List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 17 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 10,225 10,250 10,125 10,175 -50 499,600 5,081,660,000 373 826.591 10,175 T/J 425,300 10,150 B 43,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,815 1,745 1,745 -35 15,379,000 27,456,252,500 3,521 2,128.049 1,750 J 313,800 1,745 T/B 140,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,640 1,640 1,610 1,640 0 8,244,500 13,418,638,000 1,681 1,287.961 1,645 J 236,000 1,640 T/B 970,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,265 1,280 -5 21,113,200 27,018,505,000 3,291 116.364 1,280 T/J 1,650,400 1,275 B 1,528,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,190 4,280 4,170 4,180 -10 8,919,400 37,565,980,000 2,387 3,331.447 4,180 T/J 23,400 4,170 B 218,400 6 ANTM Aneka Tambang Tbk. --S2BXO1 895 930 885 900 5 238,303,800 217,113,255,500 9,183 593.394 905 J 500 900 T/B 55,079,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,460 2,430 2,450 10 21,820,300 53,320,947,000 2,589 319.565 2,450 T/J 58,000 2,440 B 459,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,665 1,630 1,635 -25 9,579,800 15,838,393,000 508 272.500 1,640 J 500 1,635 T/B 23,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,140 1,100 1,135 25 7,358,000 8,285,820,500 1,058 8.380 1,140 J 467,100 1,135 T/B 2,209,000 10 BNLI Bank Permata Tbk. --M8K--1 950 990 930 960 10 51,612,300 50,171,538,500 3,133 10.452 965 J 78,900 960 T/B 3,273,000 11 BRPT Barito Pacific Tbk. --S3XXO1 3,590 3,710 3,580 3,690 100 26,267,500 95,909,589,000 3,459 288.979 3,690 T/J 158,000 3,680 B 258,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,510 1,485 1,485 -15 6,564,400 9,821,384,500 2,285 290.888 1,490 J 100 1,485 T/B 67,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,570 3,590 3,500 3,520 -50 28,350,300 99,865,636,000 3,216 361.026 3,520 T/J 23,100 3,510 B 423,200 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,185 1,200 1,165 1,180 -5 26,153,100 30,786,621,000 1,329 264.195 1,180 T/J 9,900 1,175 B 462,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 282 286 276 276 -6 43,371,400 12,124,263,800 786 131.429 278 J 107,400 276 T/B 582,400 16 DOID Delta Dunia Makmur Tbk. --S2K--1 505 505 496 496 -9 9,896,400 4,929,934,600 1,068 671.504 498 J 104,500 496 T/B 880,600 17 ELSA Elnusa Tbk. --S2LKO1 372 370 366 368 -4 8,064,200 2,958,077,200 602 92.000 370 J 1,200,800 368 T/B 174,700 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,940 2,030 1,910 1,995 55 33,811,500 67,163,105,500 5,738 199.500 1,995 T/J 5,500 1,990 B 352,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,020 2,910 2,980 40 9,777,300 29,251,086,000 2,129 151.237 2,990 J 326,700 2,980 T/B 84,200 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 810 795 800 -10 11,700,800 9,410,935,000 531 258.065 805 J 442,500 800 T/B 20,400 21 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,360 1,360 -5 1,169,100 1,600,574,000 421 26.154 1,365 J 22,500 1,360 T/B 95,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,060 3,170 3,070 3,130 70 30,153,100 94,397,178,000 5,038 1,277.551 3,140 J 39,400 3,130 T/B 264,200 23 INDY Indika Energy Tbk. --S2XXO1 1,670 1,680 1,610 1,610 -60 10,082,700 16,407,911,500 2,333 54.576 1,615 J 76,900 1,610 T/B 472,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,425 17,425 17,100 17,225 -200 1,442,100 24,793,790,000 1,894 123.036 17,225 T/J 106,100 17,200 B 3,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,675 1,680 1,635 1,645 -30 23,447,200 38,801,594,000 3,845 449.699 1,645 T/J 414,900 1,640 B 578,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 5,975 5,875 5,925 25 5,395,900 31,972,640,000 1,184 349.392 5,950 J 334,600 5,925 T/B 395,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 276 282 270 276 0 257,537,200 70,992,745,200 4,138 89.125 276 T/J 6,206,400 274 B 12,029,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,280 3,230 3,270 0 12,392,200 40,424,006,000 2,192 74.098 3,280 J 276,700 3,270 T/B 1,026,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,100 1,070 1,100 5 8,592,400 9,348,475,000 1,013 283.871 1,105 J 75,600 1,100 T/B 29,100 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,160 1,170 1,135 1,140 -20 5,063,500 5,793,601,000 1,483 647.727 1,140 T/J 29,700 1,135 B 254,400 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 955 995 955 980 25 29,199,500 28,584,077,500 3,665 1,572.655 985 J 167,100 980 T/B 158,300 32 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,560 3,540 3,550 -10 1,584,700 5,623,991,000 185 256.318 3,550 T/J 167,600 3,540 B 107,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 815 800 805 -5 11,880,100 9,582,325,000 1,153 1,417.828 810 J 148,000 805 T/B 20,400 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,445 1,455 1,390 1,420 -25 56,839,700 80,577,348,000 21,660 157.778 1,420 T/J 287,600 1,415 B 205,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,435 1,470 1,405 1,460 25 6,639,400 9,613,208,000 891 2,430.902 1,465 J 7,000 1,460 T/B 80,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,240 2,180 2,240 20 25,708,000 56,887,260,000 2,495 421.053 2,250 J 875,700 2,240 T/B 2,464,600 37 PWON Pakuwon Jati Tbk. XDS6B3O1 725 730 700 705 -20 41,140,100 29,335,512,500 3,442 2,717.915 710 J 1,465,100 705 T/B 849,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,350 1,310 1,335 20 9,914,900 13,223,254,000 1,280 834.375 1,335 T/J 590,200 1,330 B 211,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,525 1,500 1,500 -10 6,150,700 9,290,415,000 1,842 678.570 1,510 J 1,000 1,500 T/B 233,200 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,300 1,310 1,230 1,255 -45 18,113,400 22,828,585,500 2,276 2,062.110 1,255 T/J 99,500 1,250 B 397,000 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 352 336 344 4 2,365,546,300 813,323,838,800 51,749 143.333 346 J 33,224,500 344 T/B 7,275,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 785 785 -10 33,180,800 26,356,953,500 1,582 322.051 790 J 495,400 785 T/B 235,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,230 4,130 4,180 -50 5,818,100 24,292,387,000 1,222 206.420 4,190 J 20,000 4,170 B 2,700 44 TINS Timah Tbk. --S2K--1 1,080 1,110 1,080 1,090 10 44,671,700 48,795,242,000 4,195 556.984 1,090 T/J 400 1,085 B 743,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,150 12,200 11,825 11,950 -200 822,400 9,856,797,500 1,191 738.848 11,950 T/J 1,700 11,925 B 9,900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 765 735 750 -10 8,780,800 6,576,348,000 1,195 3,572.619 755 J 236,900 750 T/B 209,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,490 2,420 2,490 40 21,492,600 53,102,910,000 2,519 640.016 2,490 T/J 10,944,500 2,480 B 38,700 48 WOOD Integra Indocabinet Tbk. --S5K--1 860 865 845 845 -15 6,381,000 5,483,387,000 539 325.000 850 J 2,276,300 845 T/B 420,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 426 426 418 424 -2 37,553,300 15,867,701,000 2,341 86.531 426 J 2,053,700 424 T/B 290,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,180 2,090 2,180 70 42,153,600 90,574,034,000 4,322 588.394 2,180 T/J 395,500 2,170 B 108,500 51 WTON Wijaya Karya Beton Tbk. --S3K--1 620 620 605 620 0 15,196,500 9,319,997,500 1,327 105.085 625 J 1,122,100 620 T/B 86,800 Total 3,730,829,800 2,521,119,710,100 183,479 67,795,000 96,551,000 Jakarta, 17 July 2019 Trading Division