List of Securities Quotation: IDX SMC Liquid Date: Friday, 23 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 10,575 10,800 10,500 10,650 75 881,200 9,365,407,500 643 865.179 10,650 T/J 54,500 10,525 B 10,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,800 1,760 1,760 -20 9,645,200 17,094,417,500 5,255 2,146.341 1,770 J 2,000 1,760 T/B 316,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,395 1,405 1,380 1,390 -5 3,212,900 4,469,751,000 916 1,091.626 1,390 T/J 96,200 1,385 B 517,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,020 1,145 1,045 1,085 65 196,150,500 215,955,599,500 14,891 98.636 1,090 J 114,700 1,085 T/B 790,700 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,060 4,130 3,980 4,030 -30 3,576,800 14,468,674,000 1,639 3,211.898 4,040 J 6,700 4,030 T/B 101,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,040 1,045 1,015 1,015 -25 87,934,800 89,963,736,000 4,260 669.216 1,020 J 354,500 1,015 T/B 1,763,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,220 2,160 2,190 10 15,697,200 34,376,955,000 2,959 285.652 2,200 J 366,500 2,190 T/B 127,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 326 314 316 -2 16,676,100 5,345,371,200 1,131 185.882 318 J 89,200 316 T/B 11,318,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,525 1,570 1,510 1,545 20 9,307,000 14,165,259,000 474 257.500 1,560 J 3,500 1,545 T/B 11,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,065 1,070 1,045 1,050 -15 667,000 701,643,500 203 7.753 1,055 J 12,400 1,050 T/B 835,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,400 1,360 1,400 50 21,619,300 29,843,727,000 2,569 274.238 1,405 J 385,700 1,400 T/B 392,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,290 3,190 3,230 30 31,253,000 101,362,235,000 3,974 331.282 3,250 J 14,600 3,230 T/B 71,000 13 CTRA Ciputra Development Tbk. --S6XXO1 1,255 1,250 1,205 1,220 -35 13,641,100 16,663,306,500 4,013 273.151 1,220 T/J 68,200 1,215 B 726,100 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 312 302 306 -4 45,450,000 13,881,784,800 1,413 145.714 308 J 539,500 306 T/B 165,500 15 DOID Delta Dunia Makmur Tbk. --S2K--1 350 366 350 350 0 7,950,400 2,844,322,000 934 473.844 354 J 78,600 350 T/B 731,600 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,680 1,475 1,480 -175 97,513,000 150,652,324,500 15,029 148.000 1,480 T/J 179,600 1,475 B 374,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,380 3,250 3,330 -20 6,255,300 20,792,668,000 3,280 169.000 3,330 T/J 207,500 3,310 B 14,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 505 482 498 0 17,635,400 8,695,795,100 2,250 66.944 498 T/J 3,900 496 B 6,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 830 835 -10 27,529,900 23,141,358,000 867 269.355 840 J 502,300 835 T/B 14,600 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,415 1,345 1,400 45 3,240,200 4,508,890,000 1,240 26.923 1,405 J 25,100 1,400 T/B 285,800 21 INCO Vale Indonesia Tbk. --S2BXO1 3,340 3,360 3,270 3,300 -40 12,278,400 40,658,764,000 2,633 1,346.939 3,310 J 206,000 3,300 T/B 291,900 22 INDY Indika Energy Tbk. --S2XXO1 1,325 1,420 1,330 1,365 40 16,534,400 22,897,446,500 3,553 46.271 1,370 J 22,500 1,365 T/B 166,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,900 6,975 6,800 6,950 50 5,806,900 40,019,922,500 4,093 358.124 6,975 J 86,700 6,950 T/B 319,000 24 ISAT Indosat Tbk. --S7K--1 3,530 3,580 3,200 3,270 -260 10,083,600 33,850,019,000 5,494 233.571 3,270 T/J 243,800 3,260 B 97,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,025 12,675 12,000 12,075 50 2,971,700 36,574,977,500 4,582 86.250 12,100 J 35,100 12,075 T/B 43,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,600 1,560 1,580 0 16,128,900 25,469,466,000 3,427 431.930 1,580 T/J 947,400 1,575 B 30,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,750 5,600 5,700 25 2,478,200 14,089,602,500 1,532 336.124 5,700 T/J 22,300 5,675 B 17,700 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 262 256 258 -2 60,924,200 15,762,425,600 1,473 83.313 258 T/J 13,534,100 256 B 1,181,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,110 2,980 3,100 70 15,560,500 47,744,051,000 3,256 70.245 3,100 T/J 927,900 3,090 B 11,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,210 1,175 1,185 -10 10,052,200 12,013,646,500 1,491 305.806 1,190 J 200 1,185 T/B 162,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,465 1,455 1,455 0 196,600 286,517,000 60 508.741 1,455 T/J 63,700 1,450 B 135,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 910 930 900 900 -10 4,695,900 4,293,850,500 952 511.364 905 J 8,700 900 T/B 1,762,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,040 1,045 995 1,000 -40 9,706,900 9,806,219,500 1,493 1,604.750 1,000 T/J 100 995 B 97,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,530 3,550 10 1,019,300 3,614,016,000 175 256.318 3,550 T/J 237,500 3,540 B 300 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 780 755 760 -5 7,249,100 5,558,977,500 1,257 1,338.570 765 J 151,800 760 T/B 505,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,270 1,215 1,255 -5 27,753,200 34,286,003,500 10,602 139.444 1,255 T/J 2,054,300 1,250 B 3,500,200 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,805 1,830 1,775 1,830 25 57,979,800 104,769,568,000 5,573 610.000 1,835 J 392,500 1,830 T/B 3,640,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,485 1,400 1,475 5 8,199,400 11,764,232,500 1,725 2,455.877 1,475 T/J 425,400 1,445 B 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 2,530 2,430 2,490 70 26,484,800 65,858,980,000 4,809 2,165.217 2,490 T/J 8,000 2,480 B 83,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,915 1,920 1,875 1,890 -25 9,467,700 17,887,876,000 2,255 355.263 1,890 T/J 195,400 1,885 B 78,400 42 PWON Pakuwon Jati Tbk. --S6B3O1 685 690 665 670 -15 30,533,600 20,532,757,000 2,212 2,582.983 675 J 277,100 670 T/B 2,692,800 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,270 1,220 1,250 -20 7,235,400 8,971,392,500 1,795 781.250 1,255 J 35,600 1,250 T/B 3,212,400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,200 1,155 1,160 -5 13,784,900 16,065,293,000 2,260 524.761 1,160 T/J 351,600 1,155 B 1,041,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,205 1,220 1,175 1,200 -5 12,788,400 15,208,393,500 1,642 1,971.738 1,200 T/J 259,200 1,195 B 54,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 11,528,700 3,888,456,600 1,373 140.000 338 J 6,315,400 336 T/B 20,614,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 750 740 740 0 13,692,100 10,197,732,000 934 303.590 750 J 483,700 740 T/B 355,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,025 5,125 4,970 5,075 50 7,401,600 37,434,733,500 2,548 250.617 5,100 J 105,400 5,075 T/B 201,200 49 TINS Timah Tbk. --S2K--1 990 995 970 975 -15 17,789,000 17,491,276,000 1,783 498.219 980 J 37,100 975 T/B 840,700 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,850 9,975 9,650 9,975 125 973,400 9,567,545,000 1,684 616.737 9,975 T/J 52,900 9,825 B 31,800 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 745 725 725 0 42,451,500 31,155,198,500 2,037 3,453.532 730 J 11,000 725 T/B 202,100 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,350 2,310 2,340 -10 6,985,500 16,341,177,000 3,013 601.460 2,350 J 396,100 2,340 T/B 845,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 815 820 805 805 -10 6,911,600 5,624,588,500 545 309.615 810 J 20,500 805 T/B 36,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 346 350 344 344 -2 20,201,300 6,993,352,600 1,789 70.204 346 J 832,100 344 T/B 4,927,700 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,810 1,820 1,785 1,790 -20 7,106,800 12,757,414,000 1,768 483.131 1,795 J 40,100 1,790 T/B 23,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 520 520 494 496 -24 28,819,700 14,423,652,900 2,739 84.068 498 J 23,900 496 T/B 619,200 Total 1,149,611,500 1,552,152,749,300 156,497 31,910,300 66,399,500 Jakarta, 23 August 2019 Trading Division