List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 21 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 10,400 10,700 10,250 10,400 0 566,700 5,889,805,000 628 844.870 10,425 J 63,800 10,400 T/B 800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,790 1,810 1,755 1,780 -10 11,661,500 20,686,312,000 6,016 2,170.732 1,785 J 33,300 1,780 T/B 64,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,420 1,435 1,375 1,390 -30 11,473,900 15,994,290,500 1,679 1,091.626 1,390 T/J 80,000 1,385 B 437,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,050 1,055 1,025 1,030 -20 33,412,600 34,560,702,500 3,318 93.636 1,035 J 320,000 1,030 T/B 879,200 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,010 4,010 3,950 4,000 -10 4,793,600 19,176,192,000 937 3,187.988 4,010 J 30,600 4,000 T/B 110,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,085 1,025 1,070 20 151,189,900 160,028,781,500 7,816 705.479 1,070 T/J 4,599,100 1,065 B 497,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,230 2,240 2,170 2,170 -60 21,569,200 47,338,884,000 3,721 283.043 2,180 J 5,800 2,170 T/B 2,263,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 314 316 306 308 -6 11,038,800 3,402,006,600 682 181.176 310 J 5,840,600 308 T/B 232,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,605 1,545 1,545 -40 9,337,700 14,886,921,000 509 257.500 1,550 J 500 1,545 T/B 307,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,065 1,070 1,055 1,060 -5 972,300 1,029,719,000 204 7.827 1,065 J 14,500 1,060 T/B 11,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,330 1,340 1,305 1,325 -5 5,590,300 7,369,702,000 1,126 259.547 1,335 J 500,000 1,325 T/B 42,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,240 3,140 3,200 0 36,513,900 115,626,278,000 5,897 328.205 3,200 T/J 243,200 3,190 B 175,800 13 CTRA Ciputra Development Tbk. --S6XXO1 1,265 1,270 1,215 1,260 -5 17,813,200 22,201,003,500 2,624 282.107 1,260 T/J 404,800 1,255 B 552,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 314 306 308 -2 13,576,400 4,170,410,000 817 146.667 308 T/J 63,800 306 B 123,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 366 370 360 360 -6 3,552,100 1,286,882,600 468 487.382 362 J 90,400 360 T/B 192,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,875 1,925 1,815 1,835 -40 51,135,500 95,445,488,000 8,615 183.500 1,835 T/J 287,100 1,830 B 255,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,270 3,210 3,270 20 12,651,500 41,143,334,000 3,324 165.955 3,270 T/J 69,100 3,260 B 69,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 520 500 500 -5 8,721,900 4,429,598,500 1,322 67.213 500 T/J 1,089,200 498 B 398,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 860 835 845 -5 29,857,200 25,235,450,500 701 272.581 845 T/J 802,100 840 B 97,600 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,340 1,355 0 1,881,500 2,538,849,000 375 26.058 1,360 J 7,800 1,355 T/B 50,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,410 3,460 3,320 3,440 30 19,193,300 65,161,395,000 2,818 1,404.082 3,450 J 1,118,500 3,440 T/B 12,200 22 INDY Indika Energy Tbk. --S2XXO1 1,380 1,390 1,345 1,350 -30 2,804,300 3,829,140,000 741 45.763 1,355 J 5,000 1,350 T/B 82,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,150 7,350 7,025 7,075 -75 7,865,800 56,115,052,500 4,868 364.565 7,100 J 36,400 7,075 T/B 343,000 24 ISAT Indosat Tbk. --S7K--1 3,600 3,780 3,600 3,660 60 9,400,700 34,837,596,000 3,691 261.429 3,670 J 7,700 3,660 T/B 80,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,925 13,000 12,325 12,400 -525 1,917,700 24,024,522,500 2,772 88.571 12,425 J 4,400 12,400 T/B 80,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,530 1,555 1,535 1,540 10 9,317,000 14,395,293,000 2,239 420.995 1,545 J 270,300 1,540 T/B 100,400 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,650 5,675 -25 2,401,900 13,674,947,500 765 334.650 5,675 T/J 144,700 5,650 B 176,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 264 256 258 -4 67,248,300 17,418,343,200 1,175 83.313 258 T/J 6,121,300 256 B 1,294,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,170 3,130 3,150 -10 2,783,100 8,763,136,000 1,324 71.378 3,150 T/J 73,400 3,140 B 151,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,140 1,190 1,095 1,185 45 18,396,700 21,307,100,500 1,910 305.806 1,185 T/J 167,600 1,180 B 29,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,475 1,455 1,455 0 1,193,500 1,751,402,500 202 508.741 1,465 J 18,100 1,455 T/B 53,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 935 950 915 915 -20 5,415,500 5,010,277,500 1,206 519.886 920 J 84,700 915 T/B 121,500 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,045 1,055 1,030 1,045 0 29,105,900 30,452,711,500 1,477 1,676.964 1,045 T/J 1,200 1,040 B 67,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,580 3,540 3,540 -10 1,753,800 6,238,358,000 145 255.596 3,550 J 59,100 3,540 T/B 200 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 785 765 770 -5 5,078,600 3,918,109,000 632 1,356.183 775 J 664,500 770 T/B 15,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,305 1,225 1,295 35 65,097,600 83,244,367,500 9,751 143.889 1,295 T/J 3,887,400 1,290 B 279,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,920 1,945 1,870 1,870 -50 38,374,400 72,731,465,000 7,212 623.333 1,870 T/J 1,074,300 1,865 B 737,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,475 1,435 1,460 20 4,699,100 6,869,740,000 1,274 2,430.902 1,460 T/J 44,700 1,455 B 8,400 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 2,460 2,490 2,420 2,420 -40 12,268,000 29,937,194,000 2,025 2,104.348 2,420 T/J 321,900 2,410 B 176,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,975 1,990 1,935 1,950 -25 8,662,000 16,953,467,500 2,009 366.541 1,950 T/J 1,000 1,945 B 68,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 680 680 665 670 -10 25,854,400 17,361,822,500 2,605 2,582.983 675 J 361,200 670 T/B 75,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,360 1,295 1,305 -35 9,200,900 12,274,954,000 1,622 815.625 1,305 T/J 4,600 1,300 B 104,700 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,185 1,200 1,175 1,175 -10 12,163,500 14,372,609,500 1,314 531.547 1,180 J 600 1,175 T/B 1,144,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,195 1,235 1,170 1,220 25 8,027,400 9,650,866,000 1,856 2,004.601 1,220 T/J 1,805,100 1,215 B 237,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 10,429,000 3,527,263,800 2,573 140.833 340 J 8,827,500 338 T/B 5,866,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 770 745 745 -25 23,827,000 18,140,406,500 1,090 305.641 755 J 219,300 745 T/B 1,020,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,530 4,910 4,530 4,890 360 10,732,600 51,540,765,000 2,584 241.481 4,900 J 348,500 4,890 T/B 145,300 49 TINS Timah Tbk. --S2K--1 1,010 1,030 995 1,010 0 23,491,400 23,729,320,000 2,236 516.104 1,010 T/J 1,034,500 1,005 B 169,300 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,100 10,325 9,975 9,975 -125 704,400 7,100,080,000 1,060 616.737 10,000 J 1,000 9,975 T/B 25,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 765 700 745 35 32,765,900 23,917,792,500 2,224 3,548.802 745 T/J 1,049,700 740 B 7,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,380 2,320 2,360 10 10,246,000 24,137,373,000 2,983 606.601 2,360 T/J 40,000 2,350 B 204,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 805 825 800 810 5 13,421,700 10,965,017,000 917 311.538 810 T/J 715,400 805 B 387,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 352 356 346 348 -4 32,224,500 11,296,171,400 2,501 71.020 350 J 1,311,900 348 T/B 3,483,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,865 1,805 1,815 -30 13,058,200 23,867,757,000 2,388 489.879 1,815 T/J 86,400 1,810 B 393,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 545 550 530 535 -10 13,248,500 7,092,378,000 974 90.678 535 T/J 1,676,900 530 B 2,638,700 Total 989,682,300 1,418,048,805,100 127,942 46,134,500 26,544,800 Jakarta, 21 August 2019 Trading Division