List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 30 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 10,100 10,100 10,000 10,025 -75 370,400 3,720,155,000 456 814.406 10,050 J 1,100 10,025 T/B 34,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,830 1,785 1,805 5 4,619,600 8,311,163,500 1,797 2,201.220 1,805 T/J 66,800 1,800 B 25,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,450 1,520 1,465 1,510 60 10,923,200 16,350,028,000 2,479 1,185.867 1,515 J 77,900 1,510 T/B 479,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,255 1,295 1,245 1,295 40 20,044,900 25,563,102,500 2,729 117.727 1,295 T/J 4,591,000 1,275 B 12,500 5 AKRA AKR Corporindo Tbk. CDS9XXO1 3,880 3,940 3,850 3,930 50 7,052,000 27,438,009,000 2,175 3,132.198 3,940 J 9,600 3,930 T/B 179,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 895 940 905 935 40 84,114,000 78,058,671,000 5,300 616.470 940 J 4,885,100 935 T/B 490,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,460 2,380 2,450 60 14,862,600 36,134,876,000 2,040 319.565 2,460 J 1,353,200 2,450 T/B 105,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,640 1,600 1,605 5 8,663,100 13,920,105,000 195 267.500 1,615 J 51,700 1,605 T/B 9,800 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,110 1,075 1,095 20 1,629,000 1,781,295,000 434 8.085 1,100 J 1,800 1,095 T/B 61,100 10 BNLI Bank Permata Tbk. --M8K--1 900 935 895 930 30 42,100,700 38,651,499,500 1,902 10.126 935 J 1,000,700 930 T/B 1,206,900 11 BRPT Barito Pacific Tbk. --S3XXO1 3,610 3,680 3,580 3,600 -10 14,619,800 53,184,870,000 2,688 281.930 3,600 T/J 210,600 3,590 B 47,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,375 1,455 1,375 1,450 75 19,940,000 28,462,852,000 2,600 284.032 1,450 T/J 419,900 1,445 B 3,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,180 3,230 3,160 3,180 0 36,711,900 116,620,429,000 4,398 326.154 3,180 T/J 6,744,200 3,170 B 638,900 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,305 1,330 1,280 1,295 -10 41,408,000 53,957,535,500 2,991 289.943 1,295 T/J 744,200 1,290 B 111,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 296 310 292 302 6 94,090,100 28,253,390,000 2,703 143.810 302 T/J 4,886,400 300 B 96,100 16 DOID Delta Dunia Makmur Tbk. --S2K--1 488 492 484 488 0 7,960,900 3,880,802,200 460 660.674 488 T/J 1,092,000 486 B 43,500 17 ELSA Elnusa Tbk. --S2LKO1 334 354 338 350 16 40,106,600 13,950,792,800 2,472 87.500 352 J 388,200 350 T/B 2,065,900 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,880 2,010 1,860 1,995 115 47,691,600 93,729,935,000 8,775 199.500 2,000 J 3,734,900 1,995 T/B 578,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,420 3,220 3,300 30 47,197,900 158,846,758,000 5,058 167.477 3,300 T/J 2,141,400 3,290 B 39,700 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 870 830 850 -10 31,427,200 26,545,165,500 1,677 274.194 850 T/J 643,000 840 B 107,700 21 HRUM Harum Energy Tbk. --S2K--1 1,305 1,310 1,290 1,305 0 2,995,800 3,909,223,500 198 25.096 1,310 J 40,600 1,305 T/B 438,600 22 INCO Vale Indonesia Tbk. --S2BXO1 2,910 3,060 2,950 3,010 100 17,856,000 53,860,003,000 3,569 1,228.571 3,020 J 138,200 3,010 T/B 301,500 23 INDY Indika Energy Tbk. --S2XXO1 1,515 1,535 1,500 1,510 -5 8,953,400 13,555,999,000 2,061 51.186 1,515 J 29,200 1,510 T/B 9,100 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,075 17,100 16,750 16,750 -325 518,800 8,753,830,000 1,604 119.643 16,825 J 100 16,750 T/B 68,600 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,590 1,620 1,575 1,600 10 20,867,900 33,442,805,500 3,485 437.397 1,600 T/J 10,900 1,595 B 328,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,975 5,725 5,950 275 4,338,000 25,466,960,000 1,645 350.866 5,950 T/J 356,000 5,925 B 26,900 27 LPKR Lippo Karawaci Tbk. --S6K--1 274 284 272 280 6 352,498,000 98,475,583,000 3,958 90.417 280 T/J 6,853,700 278 B 18,577,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,770 3,880 3,740 3,840 70 16,435,800 62,881,261,000 4,180 87.014 3,840 T/J 2,007,700 3,830 B 72,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,040 1,055 1,020 1,040 0 3,061,700 3,181,051,000 695 268.387 1,040 T/J 942,900 1,035 B 129,000 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,085 1,115 1,075 1,115 30 5,932,400 6,531,992,500 1,355 633.523 1,115 T/J 324,300 1,110 B 48,100 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 925 935 915 920 -5 4,054,700 3,731,400,000 849 1,476.370 920 T/J 1,116,300 915 B 757,600 32 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,560 3,530 3,560 30 1,996,400 7,080,692,000 156 257.040 3,560 T/J 1,500 3,550 B 13,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 870 840 865 30 32,281,500 27,600,873,500 1,841 1,523.504 865 T/J 783,100 860 B 845,800 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,400 1,415 1,390 1,400 0 27,124,500 37,985,804,500 16,665 155.556 1,400 T/J 11,862,300 1,395 B 1,507,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,450 1,380 1,435 60 9,092,300 12,976,131,500 1,013 2,389.277 1,445 J 520,400 1,435 T/B 63,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,190 2,110 2,160 60 16,738,900 36,033,315,000 2,553 406.015 2,160 T/J 113,300 2,150 B 3,525,500 37 PWON Pakuwon Jati Tbk. XDS6B3O1 705 740 710 735 30 112,860,900 82,172,850,500 7,771 2,833.571 740 J 3,993,800 735 T/B 1,343,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,350 1,300 1,315 -25 3,097,400 4,079,145,500 1,008 821.875 1,315 T/J 900 1,310 B 210,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,440 1,445 1,420 1,425 -15 7,090,700 10,161,481,000 1,767 644.642 1,435 J 49,300 1,425 T/B 196,400 40 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,335 1,265 1,330 70 41,719,900 54,934,817,500 4,122 2,185.343 1,330 T/J 418,900 1,325 B 101,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 342 346 4 24,701,000 8,516,304,000 1,109 144.167 348 J 4,058,100 346 T/B 1,742,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 830 795 825 30 29,806,200 24,307,552,000 1,352 338.462 825 T/J 660,700 820 B 296,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,350 4,390 4,230 4,230 -120 4,251,200 18,173,236,000 1,475 208.889 4,230 T/J 125,400 4,220 B 385,400 44 TINS Timah Tbk. --S2K--1 1,010 1,055 1,010 1,055 45 19,486,400 20,353,994,000 2,287 539.099 1,055 T/J 207,300 1,050 B 245,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,450 11,700 11,125 11,650 200 1,300,100 15,014,885,000 1,345 720.299 11,650 T/J 48,200 11,625 B 35,700 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 780 795 760 760 -20 3,187,700 2,438,907,000 804 3,620.254 765 J 254,600 760 T/B 224,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,420 2,380 2,390 10 5,906,700 14,159,450,000 2,169 614.312 2,390 T/J 182,300 2,380 B 255,300 48 WOOD Integra Indocabinet Tbk. --S5K--1 855 860 845 845 -10 6,233,800 5,307,345,500 533 325.000 850 J 641,900 845 T/B 2,500 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 386 376 380 8 51,857,100 19,752,578,400 3,253 77.551 382 J 84,000 380 T/B 1,925,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,060 2,110 2,050 2,100 40 14,884,200 31,098,175,000 2,632 566.802 2,100 T/J 160,300 2,090 B 476,400 51 WTON Wijaya Karya Beton Tbk. --S3K--1 585 590 570 580 -5 16,807,700 9,718,005,000 1,524 98.305 580 T/J 130,300 575 B 1,026,700 Total 1,443,470,600 1,583,017,085,900 132,307 69,160,200 41,518,200 Jakarta, 30 July 2019 Trading Division