List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 06 August 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 9,800 9,800 9,500 9,750 -50 311,700 3,011,812,500 526 792.065 9,750 T/J 4,800 9,700 B 1,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,685 1,700 1,650 1,700 15 6,663,100 11,217,592,500 2,205 2,073.171 1,700 T/J 2,295,600 1,695 B 15,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,385 1,420 1,330 1,405 20 8,590,300 11,890,764,500 1,855 1,103.406 1,410 J 29,800 1,405 T/B 27,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,120 1,100 1,040 1,085 -35 88,402,300 94,699,414,000 8,751 98.636 1,090 J 392,100 1,085 T/B 418,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,890 3,810 3,670 3,750 -140 7,995,200 29,824,903,000 2,704 2,988.738 3,750 T/J 233,000 3,720 B 1,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 860 945 830 940 80 247,604,900 225,619,187,000 11,575 619.767 940 T/J 4,231,800 935 B 1,477,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,270 2,170 2,220 -30 23,044,100 51,270,776,000 3,932 289.565 2,230 J 2,600 2,220 T/B 919,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 300 270 300 10 26,323,100 7,569,998,400 1,051 176.471 300 T/J 295,000 296 B 389,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,510 1,510 1,455 1,465 -45 10,665,900 15,826,270,000 612 244.167 1,480 J 500 1,465 T/B 67,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,040 1,035 1,000 1,035 -5 2,488,000 2,535,000,000 386 7.642 1,035 T/J 600 1,030 B 30,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,350 1,265 1,305 5 9,836,600 12,836,792,500 2,205 255.629 1,310 J 227,600 1,305 T/B 567,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,520 3,490 3,280 3,340 -180 38,795,300 130,833,044,000 7,921 342.564 3,360 J 9,700 3,340 T/B 123,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,200 1,235 1,110 1,225 25 59,096,400 69,867,823,500 4,898 274.271 1,225 T/J 596,300 1,220 B 319,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 294 310 266 310 16 84,480,600 25,097,396,600 3,441 147.619 310 T/J 2,454,300 308 B 122,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 428 428 386 408 -20 19,275,700 7,751,861,600 1,281 552.367 410 J 202,700 408 T/B 621,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,855 1,915 1,740 1,840 -15 39,631,300 72,769,989,500 6,572 184.000 1,845 J 92,200 1,840 T/B 270,700 17 EXCL XL Axiata Tbk. --S7XXO1 3,130 3,240 3,080 3,140 10 17,576,600 55,483,097,000 3,879 159.357 3,150 J 221,400 3,140 T/B 284,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 378 384 356 382 4 13,046,600 4,842,244,600 1,667 51.351 384 J 260,200 382 T/B 52,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 845 790 820 -25 31,522,300 25,675,241,500 1,519 264.516 820 T/J 178,300 815 B 113,000 20 HRUM Harum Energy Tbk. --S2K--1 1,290 1,290 1,205 1,285 -5 5,334,600 6,659,346,000 1,198 24.712 1,290 J 24,200 1,285 T/B 228,800 21 INCO Vale Indonesia Tbk. --S2BXO1 2,810 2,980 2,750 2,950 140 22,419,700 64,686,336,000 3,701 1,204.082 2,950 T/J 137,900 2,940 B 204,900 22 INDY Indika Energy Tbk. --S2XXO1 1,430 1,415 1,315 1,385 -45 8,181,300 11,178,258,500 2,270 46.949 1,385 T/J 234,600 1,380 B 21,300 23 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 6,850 6,875 6,450 6,675 -175 9,790,700 65,342,542,500 5,668 343.953 6,700 J 11,700 6,675 T/B 18,400 24 ISAT Indosat Tbk. --S7K--1 3,190 3,240 3,020 3,120 -70 15,131,500 47,466,696,000 3,224 222.857 3,130 J 280,700 3,120 T/B 36,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 16,800 16,050 16,050 -800 1,116,700 18,112,807,500 2,620 114.643 16,100 J 3,700 16,050 T/B 2,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,560 1,545 1,455 1,515 -45 26,277,600 39,650,291,500 4,466 414.161 1,515 T/J 287,900 1,510 B 335,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,825 5,475 5,675 75 4,624,300 26,209,612,500 2,465 334.650 5,725 J 300 5,675 T/B 35,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 258 264 244 262 4 174,300,400 44,497,088,600 3,351 84.604 264 J 3,361,500 262 T/B 446,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,360 3,120 3,290 -10 11,548,600 37,720,719,000 3,475 74.551 3,300 J 273,900 3,290 T/B 130,300 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,035 1,000 1,035 15 4,356,800 4,453,073,000 599 267.097 1,035 T/J 102,300 1,030 B 88,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,925 1,950 1,910 1,925 0 11,532,200 22,396,166,500 188 673.077 1,940 J 49,900 1,925 T/B 1,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,005 935 995 -20 8,089,800 7,917,442,500 1,722 565.341 995 T/J 21,000 990 B 107,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 945 970 920 950 5 4,121,500 3,907,434,500 1,658 1,524.513 955 J 1,000 950 T/B 173,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,560 3,480 3,510 -60 719,600 2,526,382,000 169 253.430 3,510 T/J 5,900 3,490 B 10,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 795 755 795 15 12,577,900 9,793,434,500 1,479 1,400.215 800 J 850,900 795 T/B 64,800 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,295 1,175 1,250 -15 49,585,000 61,816,105,500 15,674 138.889 1,250 T/J 108,900 1,245 B 550,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,975 1,975 1,920 1,945 -30 38,259,000 74,525,247,000 5,040 648.333 1,950 J 1,000 1,945 T/B 669,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,385 1,255 1,370 0 3,383,900 4,531,859,000 813 2,281.052 1,370 T/J 6,200 1,360 B 52,600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 125 135 114 116 -9 218,377,700 26,990,018,700 14,066 77.333 117 J 542,800 116 T/B 117,000 40 PTBA Bukit Asam Tbk. --S2BXO1 2,620 2,590 2,510 2,550 -70 23,625,700 60,288,315,000 5,049 2,217.391 2,560 J 776,000 2,550 T/B 1,258,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,870 1,880 1,785 1,870 0 31,338,000 57,952,208,000 3,696 351.504 1,875 J 818,100 1,870 T/B 521,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 680 700 655 685 5 68,415,100 46,486,918,000 4,674 2,640.811 690 J 197,400 685 T/B 587,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,335 1,200 1,290 -20 10,552,300 13,513,449,000 2,835 806.250 1,310 J 34,400 1,290 T/B 100,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,320 1,320 1,270 1,275 -45 20,391,200 26,317,030,000 3,818 576.785 1,280 J 78,100 1,275 T/B 322,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,210 1,260 1,115 1,245 35 23,546,500 28,406,986,000 2,669 2,045.679 1,245 T/J 526,100 1,240 B 214,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 336 340 -4 365,596,200 124,402,703,600 15,490 141.667 342 J 12,837,300 340 T/B 4,884,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 800 745 800 0 13,366,900 10,382,287,000 887 328.205 800 T/J 675,000 795 B 413,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,190 4,240 4,040 4,180 -10 4,588,900 19,001,294,000 1,890 206.420 4,180 T/J 100 4,170 B 48,400 49 TINS Timah Tbk. --S2K--1 955 980 900 960 5 32,786,700 31,060,939,500 3,342 490.554 965 J 135,400 960 T/B 714,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 9,900 9,875 8,900 9,375 -525 3,445,200 32,333,967,500 4,156 579.640 9,450 J 23,100 9,375 T/B 25,800 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 690 700 655 675 -15 16,568,000 11,309,755,500 1,792 3,215.358 680 J 300 675 T/B 183,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,220 2,140 2,200 -10 25,977,300 56,816,469,000 3,222 565.476 2,210 J 152,300 2,200 T/B 2,246,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 830 830 810 810 -20 7,429,100 6,079,106,500 620 311.538 815 J 139,800 805 B 1,297,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 352 356 342 350 -2 68,158,100 23,720,967,400 4,886 71.429 350 T/J 300 348 B 2,345,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,820 1,730 1,820 25 42,249,400 75,730,551,500 4,986 491.228 1,820 T/J 1,116,800 1,815 B 210,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 535 540 505 535 0 15,669,100 8,191,777,000 1,557 90.678 540 J 636,400 535 T/B 6,010,300 Total 2,138,782,500 2,070,998,794,500 206,395 36,181,700 30,503,500 Jakarta, 06 August 2019 Trading Division