List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 24 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 10,050 10,275 10,075 10,150 100 348,300 3,544,572,500 461 824.560 10,175 J 1,700 10,150 T/B 29,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,860 1,785 1,840 60 21,186,400 38,833,274,000 4,721 2,243.902 1,840 T/J 663,200 1,835 B 102,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,560 1,585 1,555 1,560 0 5,096,300 7,988,246,500 1,211 1,225.134 1,560 T/J 38,800 1,555 B 601,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,285 1,250 1,255 -20 27,037,300 34,090,472,000 4,895 114.091 1,260 J 165,400 1,255 T/B 1,203,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,120 4,060 4,090 20 6,013,400 24,635,972,000 1,156 3,259.717 4,100 J 351,200 4,090 T/B 66,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 940 960 935 945 5 48,601,800 45,984,289,000 2,965 623.063 945 T/J 71,000 940 B 2,118,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,470 2,480 2,420 2,420 -50 17,510,100 42,671,964,000 2,933 315.652 2,430 J 111,000 2,420 T/B 219,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,650 1,665 1,630 1,640 -10 8,254,300 13,616,788,000 242 273.333 1,645 J 18,700 1,640 T/B 195,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,150 1,160 1,120 1,135 -15 4,134,600 4,700,164,000 673 8.380 1,135 T/J 30,400 1,130 B 30,300 10 BNLI Bank Permata Tbk. --M8K--1 930 930 870 875 -55 54,188,100 48,388,372,000 2,685 9.527 880 J 530,500 875 T/B 3,604,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,870 3,880 3,830 3,860 -10 16,952,700 65,434,808,000 2,718 302.292 3,860 T/J 14,500 3,850 B 100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,460 1,475 1,410 1,410 -50 16,395,700 23,309,292,000 2,554 276.197 1,415 J 8,300 1,410 T/B 460,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,480 3,500 3,360 3,380 -100 27,304,300 93,456,875,000 3,602 346.667 3,390 J 2,100 3,380 T/B 27,000 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,240 1,260 1,220 1,235 -5 25,759,200 31,942,089,000 2,340 276.510 1,240 J 221,000 1,235 T/B 32,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 276 290 276 286 10 43,103,700 12,308,249,200 1,609 136.190 286 T/J 3,916,200 284 B 4,388,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 498 500 496 498 0 3,834,100 1,905,269,800 529 674.212 498 T/J 196,600 496 B 263,300 17 ELSA Elnusa Tbk. --S2LKO1 366 378 370 374 8 31,628,600 11,831,684,400 1,484 93.500 376 J 1,816,800 374 T/B 1,291,800 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,945 1,960 1,860 1,875 -70 19,784,800 37,584,172,000 4,367 187.500 1,875 T/J 439,200 1,870 B 146,900 19 EXCL XL Axiata Tbk. --S7XXO1 3,160 3,200 3,120 3,120 -40 7,569,800 23,929,501,000 1,796 158.342 3,120 T/J 135,500 3,110 B 117,400 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 815 800 810 0 7,561,200 6,103,412,000 359 261.290 810 T/J 437,500 805 B 85,300 21 HRUM Harum Energy Tbk. --S2K--1 1,360 1,375 1,350 1,355 -5 602,000 817,799,500 227 26.058 1,360 J 25,100 1,355 T/B 25,900 22 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,110 3,030 3,050 0 13,790,700 42,215,956,000 2,135 1,244.898 3,060 J 26,700 3,050 T/B 432,000 23 INDY Indika Energy Tbk. --S2XXO1 1,635 1,645 1,615 1,620 -15 3,675,500 5,981,876,000 921 54.915 1,625 J 50,200 1,620 T/B 11,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,950 17,100 17,000 17,050 100 635,400 10,831,295,000 1,295 121.786 17,075 J 20,200 17,050 T/B 200,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,570 1,590 1,550 1,555 -15 15,933,600 24,979,832,000 3,008 425.096 1,560 J 40,900 1,555 T/B 1,564,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,100 5,975 6,050 50 4,212,300 25,485,712,500 1,062 356.763 6,075 J 497,900 6,050 T/B 125,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 282 276 280 2 208,292,700 58,143,523,200 4,499 90.417 282 J 17,341,200 280 T/B 3,874,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,480 3,860 3,530 3,790 310 39,184,400 144,931,309,000 11,255 85.881 3,800 J 226,500 3,790 T/B 2,289,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,085 1,115 1,085 1,100 15 12,109,700 13,341,894,000 1,571 283.871 1,100 T/J 1,859,400 1,095 B 238,900 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,120 1,130 1,110 1,115 -5 6,181,400 6,914,304,500 1,346 633.523 1,115 T/J 4,200 1,110 B 876,600 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 915 925 905 920 5 8,308,900 7,626,552,000 1,482 1,476.370 920 T/J 969,100 915 B 259,600 32 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,540 3,440 3,540 80 1,913,200 6,663,635,000 281 255.596 3,540 T/J 600 3,520 B 10,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 885 860 875 15 55,997,800 48,871,591,500 3,434 1,541.117 880 J 4,028,800 875 T/B 13,100 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,395 1,415 1,280 1,395 0 59,459,300 81,032,043,000 28,248 155.000 1,400 J 573,200 1,395 T/B 211,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,425 1,380 1,380 -30 1,756,000 2,460,407,500 383 2,297.702 1,380 T/J 400,500 1,375 B 11,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,170 2,100 2,110 0 13,991,800 29,868,532,000 1,737 396.617 2,120 J 171,000 2,110 T/B 3,423,900 37 PWON Pakuwon Jati Tbk. XDS6B3O1 685 695 670 670 -15 76,279,100 51,844,278,000 6,854 2,582.983 675 J 300,600 670 T/B 5,493,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,390 1,300 1,365 70 21,336,300 28,956,664,500 3,424 853.125 1,365 T/J 276,300 1,360 B 78,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,430 1,465 1,410 1,415 -15 13,037,600 18,622,543,500 2,823 640.118 1,420 J 8,000 1,415 T/B 207,000 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,235 1,295 1,235 1,290 55 35,954,400 45,850,836,000 4,661 2,119.619 1,290 T/J 381,300 1,285 B 467,600 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 356 362 350 362 6 4,214,703,900 1,493,818,597,800 36,457 150.833 362 T/J 10,054,800 360 B 3,101,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 810 785 810 20 48,271,900 38,717,439,500 2,057 332.308 810 T/J 303,800 805 B 1,343,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,560 4,190 4,440 70 5,042,600 22,399,154,000 2,021 219.259 4,450 J 20,000 4,440 T/B 512,300 44 TINS Timah Tbk. --S2K--1 1,045 1,060 1,030 1,035 -10 12,467,200 13,006,690,500 1,784 528.879 1,040 J 110,400 1,035 T/B 716,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,775 12,850 12,475 12,525 -250 1,075,000 13,606,645,000 1,492 774.399 12,525 T/J 66,600 12,500 B 1,300 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 755 795 750 760 5 7,166,700 5,451,510,500 966 3,620.254 765 J 45,800 760 T/B 800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,430 2,370 2,380 0 7,922,800 19,031,579,000 1,268 611.742 2,390 J 210,600 2,380 T/B 215,900 48 WOOD Integra Indocabinet Tbk. --S5K--1 825 845 820 835 10 7,405,700 6,178,978,000 440 321.154 835 T/J 6,800 830 B 145,200 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 410 400 400 -2 40,548,500 16,322,383,600 2,376 81.633 402 J 2,800 400 T/B 1,303,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,100 2,140 2,090 2,090 -10 12,309,800 25,994,887,000 2,117 564.103 2,100 J 60,700 2,090 T/B 1,267,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 595 610 585 590 -5 17,656,400 10,517,724,000 1,141 100.000 590 T/J 1,780,600 585 B 1,529,400 Total 5,359,487,300 2,892,745,640,000 176,065 49,034,200 44,935,900 Jakarta, 24 July 2019 Trading Division