List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 04 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 10,525 10,525 10,425 10,450 -75 309,500 3,237,552,500 252 848.932 10,525 J 4,200 10,450 T/B 14,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,815 1,795 1,800 0 12,469,800 22,449,017,500 5,849 2,195.122 1,800 T/J 1,661,100 1,795 B 3,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,280 1,305 1,280 1,305 25 3,533,000 4,578,919,500 1,425 1,024.872 1,305 T/J 206,500 1,295 B 122,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,190 1,250 1,205 1,235 45 88,492,300 108,738,085,000 6,588 112.273 1,240 J 1,390,700 1,235 T/B 21,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,270 4,290 4,190 4,230 -40 5,724,100 24,220,903,000 1,150 3,371.297 4,230 T/J 94,500 4,220 B 50,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,110 1,140 1,090 1,100 -10 108,867,300 121,495,332,500 7,242 725.259 1,105 J 694,100 1,100 T/B 2,156,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,020 2,070 2,010 2,060 40 28,505,200 58,358,375,000 3,313 268.696 2,070 J 1,553,500 2,060 T/B 138,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 308 300 308 6 17,552,600 5,381,802,800 878 181.176 310 J 990,700 308 T/B 455,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,535 1,515 1,535 15 8,948,000 13,657,914,000 167 255.833 1,535 T/J 28,800 1,530 B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,020 1,000 1,015 -5 2,353,700 2,382,440,000 509 7.494 1,020 J 80,000 1,015 T/B 47,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,345 1,350 1,310 1,325 -20 14,474,300 19,259,211,000 1,374 259.547 1,330 J 11,000 1,325 T/B 26,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,210 3,150 3,150 -50 19,491,000 61,729,348,000 2,589 323.077 3,160 J 214,400 3,150 T/B 15,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,070 1,020 1,070 45 26,016,500 27,322,627,000 3,645 239.567 1,075 J 410,900 1,070 T/B 592,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 302 308 298 304 2 59,857,400 18,083,155,400 1,446 144.762 306 J 271,300 304 T/B 536,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 340 352 340 340 0 5,617,700 1,932,244,400 764 460.305 342 J 97,600 340 T/B 547,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,470 1,595 1,460 1,595 125 43,898,200 67,882,109,000 11,245 159.500 1,600 J 1,543,400 1,595 T/B 114,800 17 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,550 3,460 3,500 0 13,015,700 45,392,680,000 4,753 177.628 3,500 T/J 1,878,600 3,490 B 81,400 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 515 494 494 -11 6,778,600 3,392,473,800 1,793 66.407 498 J 20,000 494 T/B 224,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 835 820 835 5 29,637,900 24,511,030,500 749 269.355 835 T/J 657,100 825 B 293,500 20 HRUM Harum Energy Tbk. --M2K--1 1,450 1,495 1,395 1,450 0 3,950,200 5,722,617,500 2,515 27.885 1,455 J 5,700 1,450 T/B 218,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,830 4,020 3,840 3,870 40 34,119,700 134,005,148,000 5,470 1,579.592 3,880 J 310,700 3,870 T/B 3,466,800 22 INDY Indika Energy Tbk. --S2XXO1 1,360 1,495 1,400 1,420 60 17,043,800 24,431,463,000 3,726 48.136 1,425 J 141,100 1,420 T/B 302,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 6,850 6,650 6,700 25 5,028,600 33,819,012,500 2,572 345.242 6,725 J 7,200 6,700 T/B 124,300 24 ISAT Indosat Tbk. --S7K--1 3,490 3,620 3,350 3,400 -90 4,126,100 14,239,964,000 3,173 242.857 3,400 T/J 27,300 3,390 B 62,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,575 13,250 12,925 13,150 575 1,296,200 16,981,397,500 2,240 93.929 13,175 J 35,800 13,150 T/B 935,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,545 1,520 1,520 0 11,260,700 17,206,637,500 3,208 415.528 1,525 J 387,500 1,520 T/B 60,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,425 5,275 5,350 0 2,667,000 14,264,580,000 1,035 315.485 5,350 T/J 13,400 5,325 B 75,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 254 258 252 254 0 58,904,200 15,056,740,200 2,397 82.021 254 T/J 9,106,400 252 B 2,533,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,050 2,990 3,010 -10 2,806,500 8,459,744,000 1,549 68.206 3,020 J 19,600 3,010 T/B 1,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,205 1,170 1,180 -25 5,139,200 6,069,680,000 619 304.516 1,185 J 18,800 1,180 T/B 102,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,470 1,460 1,465 5 342,800 502,087,500 76 512.238 1,465 T/J 21,900 1,460 B 61,600 32 MAIN Malindo Feedmill Tbk. --S3K--1 905 910 885 890 -15 4,206,600 3,759,976,000 1,007 505.682 895 J 34,900 890 T/B 139,200 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,000 995 1,000 10 10,085,500 10,083,458,500 1,414 1,604.750 1,000 T/J 321,200 995 B 37,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,390 3,280 3,320 -70 1,193,900 3,967,998,000 298 239.711 3,320 T/J 31,400 3,300 B 50,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 740 720 730 5 4,950,000 3,611,728,000 727 1,285.732 735 J 574,800 730 T/B 29,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,320 1,225 1,320 85 75,259,200 96,693,645,000 23,601 146.667 1,320 T/J 130,400 1,315 B 325,800 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,010 2,020 1,950 1,950 -60 29,686,700 58,390,910,000 4,702 650.000 1,955 J 23,000 1,950 T/B 983,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,375 1,315 1,365 35 3,635,300 4,925,343,000 1,354 2,272.727 1,365 T/J 2,800 1,360 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 2,440 2,530 2,440 2,440 0 35,551,000 88,196,075,000 4,427 2,121.739 2,450 J 82,100 2,440 T/B 3,177,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,760 1,800 1,750 1,790 30 7,323,500 12,963,140,000 1,517 336.466 1,790 T/J 288,600 1,785 B 135,900 42 PWON Pakuwon Jati Tbk. --S6B3O1 620 640 615 635 15 28,164,300 17,742,436,500 2,202 2,448.051 635 T/J 114,800 630 B 2,992,700 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,215 1,185 1,185 -20 2,451,500 2,930,735,500 820 740.625 1,190 J 11,800 1,185 T/B 137,800 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,220 1,170 1,215 45 7,613,300 9,152,775,500 1,499 549.642 1,220 J 12,200 1,215 T/B 1,289,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,060 1,120 1,050 1,105 45 17,220,700 18,984,405,000 2,366 1,815.642 1,115 J 75,000 1,105 T/B 537,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 336 332 332 -4 15,803,500 5,265,877,000 1,013 138.333 334 J 1,973,300 332 T/B 7,515,300 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 730 710 730 10 21,687,900 15,626,565,000 1,458 299.487 735 J 1,397,000 730 T/B 300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,025 6,300 5,975 6,300 275 4,676,200 28,863,752,500 1,372 311.111 6,300 T/J 57,100 6,275 B 6,900 49 TINS Timah Tbk. --S2K--1 1,055 1,110 1,065 1,080 25 70,825,300 77,288,207,000 5,343 551.874 1,085 J 73,900 1,080 T/B 140,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,450 9,550 9,300 9,300 -150 1,226,200 11,489,765,000 1,527 575.003 9,350 J 15,000 9,300 T/B 8,800 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 685 660 675 0 87,798,400 59,211,410,000 3,518 3,215.358 675 T/J 9,467,900 670 B 1,522,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,955 2,040 1,955 2,000 45 36,637,500 73,154,591,000 3,867 514.069 2,010 J 122,400 2,000 T/B 2,079,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 780 805 760 785 5 17,766,700 13,732,454,000 890 301.923 785 T/J 584,100 780 B 227,900 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 330 336 330 332 2 24,106,300 8,024,527,200 1,647 67.755 334 J 424,800 332 T/B 1,659,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,690 1,730 1,690 1,710 20 13,234,400 22,602,038,500 2,011 461.538 1,710 T/J 110,200 1,705 B 38,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 474 484 472 476 2 19,104,500 9,130,942,000 1,156 80.678 478 J 40,300 476 T/B 97,800 Total 1,182,436,200 1,580,557,047,800 154,047 37,872,800 36,530,100 Jakarta, 04 September 2019 Trading Division