List of Securities Quotation: IDX SMC Liquid Date: Friday, 16 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 11,075 10,500 10,950 -125 2,283,900 24,405,885,000 1,986 889.550 10,975 J 100 10,950 T/B 17,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,750 1,725 1,745 10 7,843,600 13,590,525,000 3,185 2,128.049 1,745 T/J 39,100 1,740 B 20,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,380 1,415 1,380 1,390 10 6,789,900 9,510,842,000 1,545 1,091.626 1,395 J 123,200 1,390 T/B 305,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,025 1,095 1,010 1,030 5 149,120,800 156,687,310,500 11,981 93.636 1,035 J 434,600 1,030 T/B 1,694,700 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,970 4,000 3,920 3,970 0 3,781,700 14,987,769,000 1,061 3,164.078 3,980 J 59,500 3,970 T/B 18,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,150 1,120 1,120 0 141,043,100 160,213,660,000 6,981 738.445 1,125 J 459,400 1,120 T/B 5,440,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,270 2,330 2,250 2,310 40 7,444,200 17,099,244,000 1,836 301.304 2,320 J 607,800 2,310 T/B 207,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 314 300 314 14 26,756,600 8,306,059,400 1,349 184.706 314 T/J 332,400 312 B 327,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,515 1,520 1,500 1,520 5 10,106,800 15,297,389,500 276 253.333 1,525 J 32,700 1,520 T/B 93,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,110 1,075 1,085 0 5,587,900 6,063,995,000 784 8.011 1,085 T/J 132,100 1,080 B 1,726,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,345 1,360 1,330 1,350 5 9,640,300 13,005,320,000 1,721 264.444 1,355 J 60,500 1,350 T/B 222,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,160 3,210 3,130 3,170 10 27,797,500 88,385,961,000 4,274 325.128 3,180 J 25,100 3,170 T/B 48,600 13 CTRA Ciputra Development Tbk. --S6XXO1 1,200 1,260 1,205 1,235 35 35,094,700 43,506,610,500 4,259 276.510 1,240 J 98,300 1,235 T/B 111,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 306 316 304 316 10 30,508,700 9,492,625,600 1,837 150.476 316 T/J 2,296,000 314 B 122,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 376 398 358 370 -6 37,399,100 14,197,458,200 3,439 500.921 372 J 176,700 370 T/B 159,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,130 2,130 1,965 2,000 -130 71,278,400 143,717,398,500 11,054 200.000 2,000 T/J 772,500 1,995 B 116,800 17 EXCL XL Axiata Tbk. --S7XXO1 3,320 3,310 3,180 3,250 -70 13,561,000 43,788,780,000 5,741 164.940 3,250 T/J 378,300 3,240 B 500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 520 550 510 535 15 47,829,000 25,646,709,500 3,126 71.918 535 T/J 1,283,600 530 B 910,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 875 850 860 -5 33,964,900 29,173,176,000 1,016 277.419 860 T/J 286,100 855 B 56,000 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,465 1,340 1,355 0 7,582,300 10,578,040,500 2,119 26.058 1,360 J 25,300 1,355 T/B 304,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,600 3,460 3,550 110 29,512,100 104,591,270,000 3,876 1,448.980 3,550 T/J 1,789,500 3,540 B 21,800 22 INDY Indika Energy Tbk. --S2XXO1 1,345 1,565 1,345 1,385 40 43,266,800 63,476,857,000 9,404 46.949 1,390 J 26,900 1,385 T/B 97,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,100 8,450 7,500 7,525 -575 38,367,500 303,225,860,000 19,362 387.753 7,550 J 39,900 7,525 T/B 195,800 24 ISAT Indosat Tbk. --S7K--1 3,630 3,740 3,630 3,650 20 4,281,000 15,792,186,000 1,637 260.714 3,670 J 5,000 3,650 T/B 113,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,400 13,975 12,625 12,900 -500 5,722,900 76,210,472,500 5,631 92.143 12,925 J 10,300 12,900 T/B 33,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,575 1,525 1,540 0 14,034,200 21,771,381,500 3,148 420.995 1,540 T/J 819,500 1,535 B 1,941,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,850 5,725 5,750 -100 5,928,500 34,086,260,000 1,653 339.073 5,750 T/J 970,500 5,725 B 437,400 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 266 260 262 0 75,304,300 19,824,715,000 2,462 84.604 262 T/J 4,185,500 260 B 4,377,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,270 3,240 3,250 -20 4,336,100 14,104,982,000 1,671 73.644 3,260 J 60,200 3,250 T/B 544,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,275 1,195 1,210 -55 21,426,700 25,987,854,500 2,377 312.258 1,215 J 69,200 1,205 B 29,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,400 1,465 1,390 1,455 55 5,645,500 8,189,685,500 335 508.741 1,455 T/J 500 1,445 B 1,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 955 975 955 955 0 5,296,700 5,114,300,000 1,278 542.614 960 J 41,000 955 T/B 510,700 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,015 1,035 995 1,010 -5 14,950,100 15,091,233,500 1,433 1,620.798 1,010 T/J 384,700 1,005 B 79,500 34 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,560 3,510 3,540 20 3,541,300 12,558,590,000 259 255.596 3,540 T/J 12,400 3,530 B 113,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 795 760 775 -5 11,960,100 9,287,872,500 1,293 1,364.989 780 J 139,700 775 T/B 466,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,315 1,320 1,280 1,305 -10 16,337,700 21,332,933,500 12,761 145.000 1,305 T/J 74,800 1,300 B 873,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,975 1,985 1,960 1,960 -15 15,559,400 30,598,904,500 2,284 653.333 1,965 J 90,000 1,960 T/B 2,043,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,490 1,425 1,430 -40 4,978,800 7,254,561,000 1,487 2,380.952 1,435 J 84,000 1,430 T/B 23,200 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 2,380 2,590 2,350 2,440 60 56,470,000 139,416,160,000 9,292 2,121.739 2,450 J 173,200 2,440 T/B 237,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,920 1,970 1,900 1,910 -10 22,775,200 44,103,125,000 3,627 359.023 1,920 J 244,200 1,910 T/B 460,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 695 690 680 685 -10 21,076,500 14,448,245,500 1,732 2,640.811 690 J 1,689,900 685 T/B 1,046,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,325 1,285 1,295 -10 2,476,900 3,218,373,000 1,236 809.375 1,305 J 122,500 1,295 T/B 5,093,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,270 1,280 1,230 1,250 -20 19,624,900 24,490,720,000 2,544 565.475 1,250 T/J 514,200 1,245 B 22,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,215 1,230 1,195 1,195 -20 18,178,000 21,974,838,500 1,973 1,963.523 1,200 J 87,000 1,195 T/B 68,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 342 2 14,588,600 4,982,261,200 5,037 142.500 342 T/J 7,178,300 340 B 3,427,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 795 780 790 5 25,220,500 19,888,698,000 1,363 324.103 795 J 1,061,300 790 T/B 1,557,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,390 4,320 4,370 0 905,700 3,953,728,000 742 215.802 4,380 J 63,500 4,370 T/B 132,400 49 TINS Timah Tbk. --S2K--1 1,040 1,090 1,030 1,045 5 71,434,200 75,769,979,500 4,628 533.989 1,050 J 280,200 1,045 T/B 4,750,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,900 11,550 10,450 10,500 -400 4,633,900 50,418,630,000 5,126 649.197 10,550 J 4,000 10,500 T/B 5,900 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 765 745 760 10 8,957,700 6,806,578,000 854 3,620.254 760 T/J 184,200 745 B 180,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,330 2,380 2,260 2,280 -50 20,162,800 47,151,662,000 3,191 586.038 2,290 J 10,600 2,280 T/B 3,284,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 850 860 820 820 -30 10,359,500 8,671,577,500 660 315.385 820 T/J 535,400 815 B 548,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 352 346 348 0 30,705,600 10,693,768,800 2,390 71.020 350 J 4,025,800 348 T/B 602,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,870 1,795 1,815 -30 26,554,200 48,814,921,000 2,979 489.879 1,820 J 1,500 1,815 T/B 811,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 540 545 5 15,150,300 8,249,880,500 649 92.373 545 T/J 4,094,100 540 B 2,327,000 Total 1,365,138,600 2,169,207,824,700 189,944 36,696,800 48,366,800 Jakarta, 16 August 2019 Trading Division