List of Securities Quotation: IDX SMC Liquid Date: Monday, 02 September 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 10,500 10,650 10,500 10,500 0 598,600 6,298,075,000 651 852.993 10,525 J 4,100 10,500 T/B 168,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,775 1,725 1,775 50 10,054,300 17,455,840,000 5,483 2,164.634 1,775 T/J 62,500 1,760 B 86,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,355 1,305 1,310 -25 4,044,900 5,358,103,500 1,208 1,028.799 1,310 T/J 1,649,600 1,305 B 313,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,125 1,160 1,105 1,155 30 81,216,100 92,990,428,500 5,282 105.000 1,155 T/J 2,088,000 1,150 B 949,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,270 4,300 4,200 4,240 -30 5,752,800 24,487,201,000 1,317 3,379.267 4,240 T/J 17,300 4,230 B 15,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,070 1,175 1,115 1,170 100 380,923,500 436,805,263,500 16,321 771.412 1,170 T/J 4,556,600 1,165 B 2,144,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,000 2,060 2,000 2,010 10 26,380,800 53,396,302,000 3,109 262.174 2,020 J 266,600 2,010 T/B 1,360,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 312 318 304 308 -4 5,468,900 1,688,372,800 456 181.176 308 T/J 81,800 306 B 127,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,585 1,530 1,530 -55 9,146,900 14,438,626,500 331 255.000 1,530 T/J 200 1,525 B 82,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,050 1,025 1,025 -25 883,700 912,961,000 308 7.568 1,030 J 13,500 1,025 T/B 59,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,355 1,340 1,345 -5 19,920,600 26,820,908,500 1,077 263.465 1,350 J 22,700 1,345 T/B 387,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,220 3,240 3,190 3,200 -20 23,525,000 75,445,860,000 2,940 328.205 3,210 J 40,200 3,200 T/B 761,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,095 1,105 1,050 1,050 -45 24,653,400 26,267,048,000 4,204 235.089 1,055 J 10,700 1,050 T/B 177,200 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 316 304 310 0 37,238,600 11,544,773,800 1,164 147.619 310 T/J 752,000 308 B 141,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 356 362 348 348 -8 11,366,900 3,979,151,400 714 471.136 348 T/J 350,800 346 B 1,492,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,610 1,550 1,550 0 23,743,800 37,489,531,500 3,689 155.000 1,555 J 186,800 1,550 T/B 216,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,480 3,650 3,480 3,620 140 18,483,100 66,408,597,000 5,647 183.718 3,630 J 61,100 3,620 T/B 6,300 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 488 500 484 490 2 9,248,300 4,556,856,200 1,383 65.869 494 J 100 490 T/B 161,900 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 835 815 825 -5 28,655,100 23,655,964,500 695 266.129 825 T/J 73,000 820 B 209,200 20 HRUM Harum Energy Tbk. --M2K--1 1,410 1,415 1,395 1,410 0 510,000 716,669,500 222 27.115 1,415 J 137,200 1,410 T/B 81,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,530 4,320 3,800 3,970 440 166,118,500 673,636,267,000 21,399 1,620.408 3,980 J 62,100 3,970 T/B 226,700 22 INDY Indika Energy Tbk. --S2XXO1 1,350 1,370 1,335 1,335 -15 3,400,700 4,582,743,000 1,029 45.254 1,340 J 32,200 1,335 T/B 99,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,850 6,875 6,700 6,825 -25 3,830,700 25,960,785,000 2,402 351.683 6,825 T/J 69,600 6,800 B 100 24 ISAT Indosat Tbk. --S7K--1 3,650 3,740 3,570 3,720 70 5,586,200 20,654,687,000 3,443 265.714 3,730 J 185,600 3,720 T/B 27,700 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,000 13,050 12,450 12,450 -550 937,800 11,863,162,500 1,457 88.929 12,475 J 1,800 12,450 T/B 26,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,575 1,590 1,520 1,520 -55 22,260,000 34,299,910,000 5,874 415.528 1,520 T/J 167,700 1,515 B 420,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,625 5,400 5,400 -200 3,338,500 18,275,410,000 1,330 318.433 5,425 J 1,700 5,400 T/B 554,500 28 LPKR Lippo Karawaci Tbk. --S6K--1 254 254 246 248 -6 53,815,000 13,408,627,600 1,773 80.083 248 T/J 726,400 246 B 990,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,070 3,020 3,020 0 3,634,100 11,042,619,000 1,331 68.433 3,020 T/J 3,300 3,010 B 208,300 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,220 1,190 1,215 10 2,730,800 3,300,628,000 599 313.548 1,220 J 210,600 1,215 T/B 7,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,460 1,460 1,460 0 155,500 227,030,000 59 510.490 1,465 J 72,500 1,460 T/B 16,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 945 905 910 -15 2,859,000 2,640,303,500 960 517.045 910 T/J 68,600 905 B 200,800 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,005 990 1,000 10 8,298,000 8,293,005,500 859 1,604.750 1,000 T/J 560,500 995 B 58,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,510 3,450 3,470 -30 966,400 3,368,689,000 171 250.542 3,480 J 32,400 3,450 B 53,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 745 715 730 -10 6,254,800 4,581,841,000 1,262 1,285.732 735 J 159,600 730 T/B 143,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,265 1,215 1,250 10 31,542,200 38,989,186,500 34,120 138.889 1,250 T/J 2,231,300 1,245 B 2,002,800 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,920 2,000 1,915 1,995 75 47,739,200 94,324,264,000 5,608 665.000 1,995 T/J 1,596,800 1,990 B 158,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,380 1,390 1,330 1,350 -30 6,449,400 8,795,752,500 1,516 2,247.752 1,350 T/J 772,000 1,345 B 248,900 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 2,470 2,480 2,420 2,420 -50 11,107,200 27,049,403,000 1,711 2,104.348 2,430 J 115,300 2,420 T/B 945,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,860 1,750 1,760 -90 15,131,400 27,180,419,500 3,155 330.827 1,765 J 12,900 1,760 T/B 90,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 640 645 615 620 -20 40,269,000 25,171,287,000 2,203 2,390.223 625 J 710,400 620 T/B 1,309,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,215 1,175 1,205 -5 1,881,700 2,253,433,000 659 753.125 1,210 J 63,600 1,205 T/B 87,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,235 1,290 1,205 1,225 -10 16,921,900 20,948,219,000 2,419 554.166 1,225 T/J 488,500 1,220 B 5,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,060 1,080 1,050 1,070 10 10,949,000 11,625,188,000 1,165 1,758.133 1,070 T/J 357,900 1,065 B 9,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 334 -2 23,363,000 7,846,799,800 692 139.167 336 J 1,115,700 334 T/B 9,709,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 725 725 710 710 -15 18,415,800 13,246,857,500 1,003 291.282 720 J 257,100 710 T/B 2,062,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,975 6,150 5,875 6,025 50 8,718,700 52,749,390,000 1,862 297.531 6,050 J 100 6,025 T/B 3,100 49 TINS Timah Tbk. --S2K--1 980 1,115 1,000 1,110 130 178,709,500 189,242,615,000 12,551 567.203 1,110 T/J 2,309,600 1,105 B 1,433,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,950 10,000 9,750 9,750 -200 457,100 4,504,492,500 627 602.826 9,750 T/J 15,900 9,725 B 21,300 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 710 675 675 -30 40,355,300 27,756,899,500 1,570 3,215.358 680 J 521,800 675 T/B 4,599,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,230 2,000 2,000 -210 26,180,300 54,141,916,000 4,436 514.069 2,010 J 96,900 2,000 T/B 7,182,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 810 780 800 0 8,483,500 6,762,174,000 666 307.692 800 T/J 95,400 790 B 75,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 338 342 326 328 -10 53,924,600 17,914,790,800 3,258 66.939 330 J 12,657,600 328 T/B 1,701,800 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,745 1,755 1,705 1,705 -40 17,236,100 29,758,706,500 2,877 460.189 1,710 J 70,900 1,705 T/B 252,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 490 496 478 478 -12 9,392,000 4,547,753,200 1,389 81.017 480 J 115,100 478 T/B 31,100 Total 1,573,228,200 2,431,661,789,600 183,636 36,334,200 43,904,300 Jakarta, 02 September 2019 Trading Division