List of Securities Quotation: IDX SMC Liquid Date: Friday, 26 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 10,150 10,200 10,025 10,075 -75 373,400 3,761,445,000 414 818.468 10,075 T/J 77,500 10,050 B 6,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,840 1,790 1,800 -10 4,788,100 8,651,484,500 2,524 2,195.122 1,820 J 40,200 1,800 T/B 38,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,520 1,520 1,460 1,470 -50 18,711,000 27,760,256,000 2,720 1,154.453 1,475 J 35,500 1,470 T/B 735,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,260 1,230 1,230 -20 23,179,100 28,700,148,500 3,220 111.818 1,235 J 157,800 1,230 T/B 2,063,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,090 3,930 4,000 -90 6,999,900 28,086,932,000 2,616 3,187.988 4,000 T/J 705,200 3,980 B 69,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 930 930 885 890 -40 87,812,600 79,090,004,500 6,065 586.800 895 J 823,900 890 T/B 3,485,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,420 2,360 2,400 -20 22,018,100 52,691,702,000 3,198 313.043 2,410 J 432,300 2,400 T/B 155,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,665 1,670 1,610 1,615 -50 9,610,100 15,586,390,500 634 269.167 1,620 J 5,000 1,615 T/B 62,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,120 1,080 1,085 -40 9,023,600 9,829,906,500 796 8.011 1,090 J 10,300 1,085 T/B 1,197,900 10 BNLI Bank Permata Tbk. --M8K--1 890 895 870 875 -15 4,810,800 4,229,612,500 481 9.527 875 T/J 1,093,300 870 B 35,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,800 3,790 3,670 3,690 -110 17,884,000 66,427,276,000 3,312 288.979 3,690 T/J 102,500 3,680 B 247,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,400 1,410 1,325 1,340 -60 18,378,000 25,071,049,000 3,378 262.485 1,345 J 54,400 1,340 T/B 1,227,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,360 3,380 3,280 3,300 -60 29,178,100 96,835,261,000 4,060 338.462 3,300 T/J 28,900 3,290 B 333,600 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,280 1,300 1,255 1,280 0 33,683,200 43,146,058,500 3,385 286.585 1,285 J 212,900 1,280 T/B 2,405,800 15 DMAS Puradelta Lestari Tbk. --M6K--1 306 328 298 304 -2 107,913,600 33,459,339,400 5,217 144.762 304 T/J 1,166,800 302 B 5,192,200 16 DOID Delta Dunia Makmur Tbk. --S2K--1 498 498 486 488 -10 10,608,000 5,226,168,400 1,041 660.674 490 J 72,800 488 T/B 254,300 17 ELSA Elnusa Tbk. --S2LKO1 364 364 336 340 -24 78,620,900 27,208,405,200 3,857 85.000 342 J 20,900 340 T/B 1,279,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,950 1,965 1,890 1,890 -60 18,890,400 36,182,137,000 4,018 189.000 1,895 J 17,200 1,890 T/B 139,200 19 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,300 3,120 3,170 -80 14,060,600 44,918,971,000 2,668 160.880 3,180 J 2,000 3,170 T/B 24,800 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 860 890 855 870 10 31,459,400 27,476,204,000 1,870 280.645 870 T/J 357,400 865 B 335,900 21 HRUM Harum Energy Tbk. --S2K--1 1,335 1,340 1,305 1,305 -30 989,000 1,305,696,000 485 25.096 1,305 T/J 5,000 1,300 B 246,800 22 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,000 2,900 2,920 -80 18,099,600 53,135,083,000 3,248 1,191.837 2,930 J 31,600 2,920 T/B 153,200 23 INDY Indika Energy Tbk. --S2XXO1 1,605 1,605 1,580 1,585 -20 4,190,300 6,652,367,500 1,283 53.729 1,590 J 3,000 1,585 T/B 43,700 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,950 17,025 16,800 17,000 50 986,000 16,637,045,000 1,456 121.429 17,025 J 7,700 17,000 T/B 1,709,600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,630 1,650 1,590 1,620 -10 30,130,800 48,600,423,000 4,181 442.865 1,620 T/J 2,389,100 1,615 B 14,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,975 6,050 5,725 5,750 -225 7,246,500 42,405,745,000 1,952 339.073 5,775 J 10,000 5,750 T/B 358,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 280 280 272 274 -6 112,693,100 31,033,998,800 1,884 88.479 274 T/J 8,682,500 272 B 10,175,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 3,770 3,670 3,700 -100 3,818,000 14,128,765,000 2,342 83.841 3,710 J 13,600 3,700 T/B 903,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,095 1,100 1,050 1,050 -45 10,020,900 10,644,905,500 1,681 270.968 1,055 J 1,600 1,050 T/B 76,300 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,135 1,140 1,090 1,095 -40 7,519,700 8,324,147,500 1,685 622.159 1,100 J 1,500 1,095 T/B 645,600 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 960 965 930 945 -15 5,837,000 5,503,063,500 1,273 1,516.489 945 T/J 226,900 940 B 17,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,550 3,500 3,500 -40 1,225,200 4,332,452,000 200 252.708 3,520 J 15,300 3,500 T/B 38,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 860 825 855 5 28,705,600 24,184,567,000 1,450 1,505.891 855 T/J 23,300 850 B 400,400 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,420 1,435 1,370 1,415 -5 36,130,700 50,837,205,500 15,358 157.222 1,415 T/J 515,000 1,410 B 316,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,375 1,330 1,350 -20 3,143,800 4,218,611,500 230 2,247.752 1,350 T/J 111,400 1,340 B 82,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,120 2,120 2,050 2,080 -40 15,021,200 31,152,270,000 2,007 390.977 2,090 J 268,400 2,080 T/B 1,881,600 37 PWON Pakuwon Jati Tbk. XDS6B3O1 680 685 670 670 -10 38,191,400 25,682,214,000 3,606 2,582.983 675 J 200,600 670 T/B 3,297,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,370 1,380 1,345 1,365 -5 3,572,600 4,874,431,000 1,286 853.125 1,365 T/J 216,000 1,360 B 1,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,455 1,465 1,430 1,440 -15 10,189,000 14,713,178,000 2,028 651.427 1,440 T/J 141,900 1,435 B 296,400 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,275 1,275 1,220 1,220 -55 13,061,200 16,112,064,500 2,717 2,004.601 1,225 J 114,200 1,220 T/B 95,900 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 362 362 352 352 -10 694,514,000 247,586,809,000 26,081 146.667 352 T/J 10,815,000 350 B 40,082,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 850 855 805 820 -30 34,002,000 28,081,673,000 1,978 336.410 825 J 257,200 820 T/B 234,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,480 4,470 4,390 4,440 -40 2,237,500 9,940,387,000 1,473 219.259 4,440 T/J 183,200 4,400 B 2,000 44 TINS Timah Tbk. --S2K--1 1,045 1,050 1,020 1,020 -25 13,611,700 13,987,557,000 1,830 521.214 1,025 J 15,200 1,020 T/B 1,459,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,500 12,500 11,900 11,900 -600 1,349,100 16,251,662,500 1,746 735.756 11,975 J 5,200 11,900 T/B 300 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 780 795 750 760 -20 10,711,100 8,152,097,500 664 3,620.254 765 J 1,046,700 760 T/B 233,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,380 2,330 2,340 -40 9,515,500 22,289,033,000 2,088 601.460 2,350 J 350,200 2,340 T/B 7,911,800 48 WOOD Integra Indocabinet Tbk. --S5K--1 860 870 835 840 -20 7,021,600 6,037,619,000 767 323.077 845 J 21,000 840 T/B 20,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 388 370 372 -14 123,218,200 46,477,306,800 6,214 75.918 374 J 669,300 372 T/B 6,988,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,080 2,080 2,020 2,070 -10 18,090,200 37,132,787,000 1,952 558.704 2,070 T/J 24,100 2,060 B 1,216,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 585 565 585 5 16,630,600 9,546,292,500 1,346 99.153 590 J 964,400 585 T/B 4,055,100 Total 1,829,676,000 1,524,300,209,100 151,965 32,746,900 102,249,200 Jakarta, 26 July 2019 Trading Division