List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 14 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 11,075 11,250 10,800 11,175 100 2,188,800 24,330,895,000 2,090 907.829 11,175 T/J 43,600 11,150 B 361,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,760 1,725 1,735 -5 10,829,300 18,810,579,500 2,870 2,115.854 1,735 T/J 10,100 1,730 B 7,100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,365 1,400 1,375 1,385 20 13,525,400 18,772,510,500 1,668 1,087.699 1,390 J 34,800 1,385 T/B 456,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,035 1,070 1,035 1,050 15 34,143,400 35,804,944,500 3,842 95.455 1,050 T/J 226,200 1,045 B 256,400 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,780 4,020 3,810 4,000 220 9,113,700 35,925,160,000 3,012 3,187.988 4,000 T/J 222,200 3,990 B 33,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,130 1,050 1,110 45 323,676,500 354,792,921,500 12,230 731.852 1,115 J 1,020,200 1,110 T/B 1,146,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,290 2,330 2,270 2,290 0 13,499,900 31,050,914,000 2,342 298.696 2,300 J 479,700 2,290 T/B 178,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 298 290 298 12 18,326,700 5,397,835,200 787 175.294 298 T/J 369,400 296 B 92,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,530 1,505 1,510 -10 9,993,500 15,199,941,000 305 251.667 1,515 J 89,300 1,510 T/B 80,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,085 1,060 1,075 25 1,454,500 1,562,746,500 348 7.937 1,075 T/J 102,100 1,070 B 9,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,375 1,350 1,370 30 13,342,300 18,146,922,000 2,202 268.362 1,370 T/J 31,900 1,365 B 26,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,240 3,300 3,220 3,220 -20 30,489,400 99,781,448,000 4,678 330.256 3,230 J 23,300 3,220 T/B 152,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,200 1,225 1,205 1,210 10 15,204,500 18,456,996,000 3,086 270.912 1,215 J 189,200 1,210 T/B 464,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 318 304 308 4 34,954,200 10,816,155,600 1,888 146.667 308 T/J 16,087,200 306 B 889,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 388 402 380 382 -6 13,883,200 5,429,582,000 1,684 517.167 384 J 36,400 382 T/B 432,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,180 2,250 2,130 2,160 -20 39,148,300 85,701,294,000 8,233 216.000 2,160 T/J 137,300 2,150 B 468,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,340 3,400 3,300 3,360 20 8,527,800 28,535,352,000 3,631 170.523 3,360 T/J 39,200 3,350 B 3,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 510 555 510 525 15 125,548,600 66,976,445,000 9,612 70.574 525 T/J 1,364,300 520 B 880,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 870 840 855 10 41,891,700 35,993,970,500 2,315 275.806 855 T/J 225,500 850 B 954,200 20 HRUM Harum Energy Tbk. --S2K--1 1,375 1,405 1,355 1,355 -20 637,900 878,434,500 374 26.058 1,355 T/J 24,500 1,350 B 81,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,340 3,450 3,300 3,410 70 28,150,000 95,570,294,000 4,257 1,391.837 3,420 J 158,900 3,410 T/B 289,200 22 INDY Indika Energy Tbk. --S2XXO1 1,325 1,395 1,355 1,375 50 5,076,000 6,963,031,000 1,629 46.610 1,375 T/J 8,100 1,370 B 72,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,725 7,075 6,825 6,925 200 8,047,400 55,865,952,500 4,261 356.836 6,950 J 19,900 6,925 T/B 211,300 24 ISAT Indosat Tbk. --S7K--1 3,680 3,770 3,650 3,740 60 12,311,300 45,904,985,000 3,072 267.143 3,740 T/J 252,000 3,730 B 21,600 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,000 14,350 13,875 13,975 -25 1,488,100 20,951,047,500 2,189 99.821 13,975 T/J 23,700 13,950 B 4,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,575 1,540 1,565 30 10,163,100 15,840,890,500 2,692 427.829 1,565 T/J 572,300 1,560 B 12,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,850 5,700 5,725 -25 3,449,800 19,805,865,000 1,914 337.598 5,750 J 8,300 5,725 T/B 435,900 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 266 258 262 2 138,352,600 36,336,618,600 3,392 84.604 264 J 4,944,400 262 T/B 8,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,220 3,280 3,220 3,250 30 6,240,500 20,287,557,000 1,636 73.644 3,260 J 473,300 3,250 T/B 222,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,240 1,260 1,190 1,235 -5 28,782,300 35,567,790,000 3,356 318.710 1,240 J 7,200 1,235 T/B 215,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,350 1,465 1,335 1,430 80 15,146,400 21,754,616,500 805 500.000 1,435 J 9,200 1,425 B 300 32 MAIN Malindo Feedmill Tbk. --S3K--1 965 990 970 970 5 4,031,300 3,946,330,000 983 551.136 975 J 70,600 970 T/B 167,100 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,020 1,040 1,005 1,030 10 17,618,200 18,106,055,000 1,565 1,652.893 1,030 T/J 34,000 1,025 B 400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 3,550 3,550 0 1,765,600 6,313,942,000 165 256.318 3,560 J 1,500 3,550 T/B 5,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 815 785 790 0 18,372,600 14,671,144,500 1,468 1,391.408 795 J 356,200 790 T/B 227,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,330 1,295 1,300 5 40,247,200 52,741,961,000 24,175 144.444 1,300 T/J 324,700 1,295 B 452,900 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,945 1,980 1,950 1,970 25 27,352,100 53,752,742,000 3,165 656.667 1,975 J 354,500 1,970 T/B 25,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,420 1,480 1,425 1,465 45 2,927,600 4,259,118,500 1,377 2,439.227 1,465 T/J 338,200 1,460 B 2,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,470 2,420 2,430 10 16,649,300 40,589,842,000 4,105 2,113.043 2,440 J 56,100 2,430 T/B 2,342,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,825 1,935 1,850 1,920 95 30,513,800 57,943,156,000 3,806 360.902 1,925 J 52,900 1,920 T/B 132,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 690 700 690 695 5 13,946,100 9,688,185,000 1,864 2,679.363 700 J 1,964,900 695 T/B 9,053,400 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,300 1,285 1,290 5 3,165,600 4,090,760,500 703 806.250 1,290 T/J 824,000 1,285 B 312,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,230 1,245 1,205 1,215 -15 21,446,500 26,080,793,500 2,681 549.642 1,215 T/J 403,300 1,210 B 398,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,290 1,255 1,255 -5 9,277,800 11,766,942,500 1,361 2,062.110 1,260 J 51,900 1,255 T/B 20,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 20,015,700 6,818,304,800 2,692 141.667 342 J 8,473,800 340 T/B 441,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 800 785 795 15 26,031,100 20,663,424,500 1,738 326.154 800 J 1,323,900 795 T/B 31,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,350 4,420 4,350 4,370 20 1,989,000 8,707,421,000 1,270 215.802 4,380 J 30,000 4,370 T/B 185,300 49 TINS Timah Tbk. --S2K--1 990 1,075 1,000 1,070 80 114,988,800 121,254,894,500 8,503 546.764 1,075 J 3,146,700 1,070 T/B 662,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,300 9,650 9,325 9,325 25 1,280,100 12,094,817,500 1,909 576.549 9,375 J 3,900 9,325 T/B 17,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 740 760 740 745 5 7,189,900 5,383,635,000 751 3,548.802 745 T/J 379,800 740 B 214,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,250 2,310 2,260 2,310 60 19,073,900 43,774,950,000 2,323 593.749 2,310 T/J 2,025,800 2,300 B 10,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 850 865 835 845 -5 26,105,200 22,284,209,000 1,967 325.000 850 J 703,700 845 T/B 138,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 356 346 354 10 59,594,800 20,992,531,600 4,598 72.245 354 T/J 17,677,600 352 B 2,467,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,845 1,775 1,845 95 41,487,300 75,375,811,500 6,086 497.976 1,845 T/J 400,600 1,840 B 462,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 525 550 530 545 20 11,867,600 6,436,438,000 807 92.373 550 J 1,464,700 545 T/B 22,700 Total 1,554,524,200 1,934,951,104,800 176,462 67,697,000 26,264,800 Jakarta, 14 August 2019 Trading Division