List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 07 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 9,750 9,850 9,750 9,800 50 164,700 1,614,675,000 291 796.127 9,825 J 76,500 9,800 T/B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,735 1,705 1,715 15 8,206,100 14,096,840,500 1,694 2,091.463 1,730 J 4,600 1,715 T/B 988,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,405 1,440 1,405 1,405 0 4,406,800 6,243,042,500 1,227 1,103.406 1,410 J 2,000 1,405 T/B 316,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,085 1,130 1,090 1,105 20 60,120,400 66,406,820,500 5,021 100.455 1,110 J 812,200 1,105 T/B 115,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,750 3,790 3,710 3,770 20 7,020,200 26,335,474,000 1,551 3,004.678 3,770 T/J 60,200 3,750 B 400 6 ANTM Aneka Tambang Tbk. --S2BXO1 940 1,030 940 1,005 65 487,598,800 486,525,378,000 24,494 662.623 1,005 T/J 1,455,700 1,000 B 3,285,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,220 2,310 2,240 2,300 80 18,249,800 41,645,287,000 3,049 300.000 2,310 J 916,700 2,300 T/B 71,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 304 290 292 -8 15,326,900 4,556,451,200 975 171.765 294 J 134,200 292 T/B 258,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,465 1,525 1,470 1,525 60 9,964,200 14,779,592,000 466 254.167 1,530 J 65,600 1,525 T/B 300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,065 1,020 1,060 25 975,700 1,030,939,000 300 7.827 1,060 T/J 3,900 1,055 B 46,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,305 1,330 1,295 1,295 -10 9,516,500 12,404,266,000 1,901 253.670 1,300 J 500 1,295 T/B 761,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,340 3,390 3,250 3,300 -40 31,216,700 102,445,684,000 5,839 338.462 3,300 T/J 479,500 3,290 B 122,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,225 1,245 1,170 1,180 -45 29,635,100 35,437,022,000 4,330 264.195 1,185 J 338,100 1,180 T/B 81,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 318 300 304 -6 91,545,700 28,335,999,800 3,669 144.762 304 T/J 440,600 302 B 1,145,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 408 426 406 418 10 10,894,900 4,551,310,200 1,598 565.905 420 J 12,500 418 T/B 117,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,840 1,915 1,850 1,885 45 26,695,000 50,349,373,500 4,910 188.500 1,890 J 223,300 1,885 T/B 210,300 17 EXCL XL Axiata Tbk. --S7XXO1 3,140 3,310 3,170 3,300 160 11,495,800 37,321,564,000 3,630 167.477 3,300 T/J 763,900 3,290 B 33,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 382 430 382 430 48 78,131,500 32,373,965,600 5,570 57.803 432 J 829,800 430 T/B 1,371,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 820 840 810 835 15 39,366,700 32,732,197,000 1,516 269.355 835 T/J 52,800 830 B 267,400 20 HRUM Harum Energy Tbk. --S2K--1 1,285 1,365 1,285 1,365 80 3,482,400 4,695,859,000 1,014 26.250 1,365 T/J 73,400 1,360 B 20,900 21 INCO Vale Indonesia Tbk. --S2BXO1 2,950 3,040 2,960 2,990 40 22,849,500 68,534,911,000 3,317 1,220.408 2,990 T/J 63,400 2,980 B 134,300 22 INDY Indika Energy Tbk. --S2XXO1 1,385 1,445 1,380 1,390 5 5,993,200 8,449,662,000 2,096 47.119 1,390 T/J 178,300 1,385 B 48,600 23 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 6,675 6,900 6,675 6,675 0 8,068,000 54,496,847,500 4,559 343.953 6,700 J 18,500 6,675 T/B 34,000 24 ISAT Indosat Tbk. --S7K--1 3,120 3,400 3,130 3,360 240 16,043,500 53,183,340,000 4,525 240.000 3,360 T/J 148,000 3,350 B 173,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,050 16,400 15,700 15,700 -350 1,435,100 22,736,255,000 2,482 112.143 15,725 J 500 15,700 T/B 84,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,515 1,540 1,495 1,500 -15 15,643,500 23,681,675,500 3,428 410.060 1,505 J 307,200 1,500 T/B 328,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,775 5,625 5,700 25 5,974,900 34,000,022,500 2,039 336.124 5,725 J 111,100 5,700 T/B 317,200 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 266 254 260 -2 80,638,900 20,932,177,000 1,444 83.958 260 T/J 14,467,200 258 B 5,206,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,290 3,330 3,250 3,270 -20 4,892,000 16,024,072,000 2,004 74.098 3,270 T/J 84,800 3,260 B 19,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,035 1,045 1,015 1,020 -15 4,256,200 4,371,406,500 761 263.226 1,025 J 29,600 1,020 T/B 490,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,925 1,930 1,900 1,900 -25 739,300 1,413,038,000 80 664.336 1,905 J 800 1,895 B 102,600 32 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,015 985 985 -10 5,370,500 5,350,164,500 1,219 559.659 990 J 108,800 985 T/B 211,400 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 950 1,000 950 985 35 14,553,300 14,432,130,500 2,348 1,580.679 990 J 400 985 T/B 15,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,510 3,460 3,510 0 776,300 2,713,225,000 191 253.430 3,510 T/J 9,500 3,470 B 10,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 805 785 790 -5 9,905,400 7,855,115,500 961 1,391.408 790 T/J 45,800 785 B 891,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,275 1,230 1,265 15 47,685,700 59,578,514,000 24,896 140.556 1,265 T/J 623,500 1,260 B 1,075,200 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,945 1,985 1,950 1,950 5 27,646,200 54,291,317,000 3,956 650.000 1,955 J 528,000 1,950 T/B 226,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,440 1,340 1,420 50 4,226,300 5,992,227,500 984 2,364.302 1,420 T/J 210,900 1,415 B 8,800 39 POSA Bliss Properti Indonesia Tbk. --U6---2 116 123 110 112 -4 155,666,100 18,025,802,300 8,539 74.667 113 J 3,206,200 112 T/B 1,755,000 40 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,630 2,540 2,560 10 26,664,100 68,924,471,000 5,744 2,226.087 2,570 J 33,100 2,560 T/B 1,165,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,870 1,900 1,850 1,860 -10 30,240,200 56,373,570,000 3,386 349.624 1,860 T/J 57,000 1,855 B 20,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 685 715 680 700 15 68,003,000 47,742,254,000 4,802 2,698.639 705 J 775,000 700 T/B 3,001,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,305 1,265 1,275 -15 5,546,800 7,093,103,000 726 796.875 1,285 J 15,100 1,270 B 216,700 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,305 1,250 1,265 -10 20,033,400 25,450,412,500 4,197 572.261 1,270 J 30,000 1,265 T/B 41,900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,245 1,255 1,175 1,210 -35 37,176,500 44,669,210,000 4,367 1,988.170 1,210 T/J 248,500 1,205 B 192,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 67,188,000 22,972,377,200 4,995 142.500 342 T/J 991,800 340 B 17,758,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 805 780 780 -20 20,822,900 16,474,617,000 1,299 320.000 785 J 153,900 780 T/B 229,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,180 4,210 4,160 4,170 -10 1,692,800 7,088,439,000 1,373 205.926 4,180 J 4,500 4,170 T/B 263,800 49 TINS Timah Tbk. --S2K--1 960 1,015 965 1,000 40 42,324,400 42,039,193,000 3,118 510.994 1,000 T/J 617,500 995 B 18,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 9,375 9,775 9,350 9,350 -25 1,800,800 17,119,132,500 2,146 578.094 9,375 J 6,900 9,350 T/B 2,100 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 710 680 695 20 7,476,400 5,212,116,500 639 3,310.627 695 T/J 141,700 690 B 15,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,230 2,190 2,230 30 21,031,200 46,543,111,000 2,392 573.187 2,230 T/J 89,000 2,220 B 26,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 845 805 820 10 14,240,500 11,805,615,500 1,120 315.385 820 T/J 47,200 815 B 230,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 358 350 350 0 44,014,900 15,535,243,800 2,661 71.429 352 J 809,800 350 T/B 1,998,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,820 1,850 1,800 1,805 -15 34,053,000 61,730,984,500 4,635 487.179 1,810 J 164,700 1,805 T/B 11,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 535 550 530 545 10 13,356,600 7,205,755,000 952 92.373 545 T/J 665,500 540 B 231,200 Total 1,832,043,300 1,983,923,249,600 191,426 31,739,700 45,771,500 Jakarta, 07 August 2019 Trading Division