List of Securities Quotation: IDX SMC Liquid Date: Thursday, 19 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 11,225 11,275 10,900 10,925 -300 405,200 4,462,275,000 460 887.519 10,925 T/J 2,200 10,900 B 9,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,755 1,725 1,740 -10 7,120,800 12,366,486,500 5,200 2,121.951 1,740 T/J 404,400 1,730 B 200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,355 1,365 1,335 1,340 -15 2,869,000 3,860,161,000 653 1,052.359 1,345 J 179,000 1,340 T/B 94,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,405 1,410 1,370 1,370 -35 35,991,200 49,919,869,500 4,448 124.545 1,375 J 21,300 1,370 T/B 683,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,970 3,910 3,910 -60 4,086,300 16,088,912,000 1,062 3,116.258 3,930 J 100 3,910 T/B 18,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,080 1,045 1,045 -20 46,921,500 49,596,725,000 3,808 688.996 1,050 J 135,900 1,045 T/B 799,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,270 2,290 2,240 2,260 -10 20,475,500 46,387,142,000 2,585 294.782 2,270 J 215,600 2,260 T/B 193,600 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 296 288 292 0 7,364,100 2,144,539,600 353 171.765 292 T/J 92,800 290 B 39,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,595 1,605 1,575 1,575 -20 9,125,100 14,609,715,500 299 262.500 1,580 J 500 1,575 T/B 41,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,030 1,020 1,020 0 1,125,500 1,149,795,000 244 7.531 1,020 T/J 169,100 1,015 B 191,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,405 1,435 1,400 1,405 0 23,454,200 33,196,553,500 2,804 275.218 1,405 T/J 1,056,300 1,400 B 166,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,290 3,460 3,220 3,270 -20 46,086,900 152,529,854,000 6,123 335.385 3,280 J 40,300 3,270 T/B 324,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,140 1,165 1,100 1,115 -25 35,604,700 40,313,128,500 4,800 249.642 1,120 J 952,000 1,115 T/B 127,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 298 302 298 300 2 20,459,000 6,132,687,000 817 142.857 300 T/J 8,495,900 298 B 4,339,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 354 356 340 348 -6 7,978,400 2,771,849,800 1,468 471.136 348 T/J 299,300 346 B 2,110,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 1,980 1,860 1,940 20 58,376,300 112,940,907,000 9,049 194.000 1,945 J 70,000 1,940 T/B 6,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,550 3,450 3,470 -30 6,187,000 21,614,391,000 3,870 176.105 3,470 T/J 5,800 3,460 B 84,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 535 555 520 525 -10 68,873,700 37,160,968,500 4,294 70.574 530 J 497,700 525 T/B 705,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 26,861,200 22,515,164,500 444 270.968 840 T/J 424,500 835 B 500 20 HRUM Harum Energy Tbk. --M2K--1 1,410 1,415 1,385 1,385 -25 871,500 1,222,031,500 273 26.635 1,390 J 6,800 1,385 T/B 991,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,790 3,670 3,690 -50 20,486,900 76,142,237,000 2,861 1,506.122 3,700 J 31,800 3,690 T/B 275,800 22 INDY Indika Energy Tbk. --S2XXO1 1,435 1,450 1,415 1,420 -15 2,812,800 4,025,461,000 785 48.136 1,425 J 12,000 1,420 T/B 3,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,100 6,875 6,925 -150 3,980,100 27,773,280,000 2,856 356.836 6,950 J 18,200 6,925 T/B 4,800 24 ISAT Indosat Tbk. --S7K--1 3,260 3,330 3,200 3,210 -50 2,652,300 8,646,618,000 1,647 229.286 3,220 J 6,600 3,210 T/B 80,600 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,925 13,000 12,700 12,750 -175 809,000 10,388,205,000 1,446 91.071 12,775 J 200 12,750 T/B 100,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,590 1,625 1,580 1,610 20 32,417,100 52,191,700,000 3,874 440.131 1,610 T/J 769,900 1,605 B 466,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,675 5,525 5,575 -100 1,500,800 8,359,160,000 1,086 328.753 5,575 T/J 6,600 5,550 B 19,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 270 270 256 258 -12 170,966,700 44,797,159,400 3,347 83.313 258 T/J 5,530,900 256 B 10,190,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,080 2,990 3,030 30 6,700,800 20,296,422,000 1,791 68.659 3,030 T/J 85,200 3,010 B 46,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,275 1,215 1,215 -50 7,034,700 8,674,809,500 1,497 313.548 1,220 J 101,600 1,215 T/B 806,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,475 1,470 1,475 0 743,400 1,093,275,500 56 515.734 1,475 T/J 10,100 1,470 B 4,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 965 980 945 945 -20 4,397,900 4,220,629,500 1,308 536.932 950 J 1,600 945 T/B 126,700 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,005 985 985 -10 2,768,500 2,747,281,000 925 1,580.679 995 J 110,100 985 T/B 59,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,270 3,210 3,210 -10 1,318,100 4,278,582,000 241 231.769 3,210 T/J 37,100 3,200 B 43,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 765 750 750 -5 9,377,300 7,067,500,500 1,278 1,320.957 755 J 2,759,500 750 T/B 178,600 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,295 1,250 1,270 -15 19,337,900 24,633,202,500 11,531 141.111 1,270 T/J 5,318,400 1,265 B 534,600 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,210 2,210 2,150 2,170 -40 51,056,100 111,403,428,000 5,360 723.333 2,180 J 161,800 2,170 T/B 639,900 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,410 1,345 1,400 60 14,559,700 20,204,381,500 2,331 2,331.002 1,405 J 252,700 1,400 T/B 2,700 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 2,550 2,560 2,460 2,460 -90 22,492,800 56,090,094,000 4,051 2,139.130 2,470 J 18,100 2,460 T/B 1,513,000 41 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,830 1,790 1,790 -30 8,489,500 15,283,241,000 1,424 336.466 1,795 J 4,700 1,790 T/B 746,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 675 685 670 675 0 43,969,300 29,821,840,000 1,709 2,602.259 680 J 6,413,300 675 T/B 247,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,245 1,205 1,220 -20 6,762,500 8,249,705,000 1,317 762.500 1,220 T/J 373,500 1,210 B 17,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,275 1,235 1,235 -40 7,939,100 9,892,808,000 1,658 558.690 1,240 J 253,700 1,235 T/B 26,200 45 SMRA Summarecon Agung Tbk. --S6K--1 1,240 1,260 1,210 1,215 -25 20,233,000 24,722,424,500 3,681 1,996.385 1,215 T/J 32,000 1,210 B 10,500 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 328 330 2 6,942,700 2,282,120,200 843 137.500 330 T/J 2,509,200 328 B 2,328,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 790 765 765 -15 21,891,800 17,064,524,000 1,652 313.846 770 J 10,600 765 T/B 470,200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,925 6,000 5,875 5,900 -25 3,476,000 20,601,822,500 1,111 291.358 5,925 J 930,700 5,900 T/B 95,200 49 TINS Timah Tbk. --S2K--1 1,120 1,140 1,075 1,080 -40 45,518,800 49,905,622,500 4,602 551.874 1,085 J 302,300 1,080 T/B 15,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,675 10,700 10,225 10,250 -425 833,700 8,639,280,000 1,106 633.740 10,275 J 2,600 10,250 T/B 1,600 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 640 650 -10 24,932,500 16,224,213,000 1,759 3,096.270 655 J 475,000 650 T/B 82,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,040 2,000 2,000 -20 8,469,800 17,031,562,000 1,775 514.069 2,010 J 194,400 2,000 T/B 190,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 835 810 830 10 18,454,200 15,227,551,000 654 319.231 830 T/J 208,300 825 B 20,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 336 332 332 0 7,488,100 2,490,893,400 1,285 67.755 334 J 1,299,200 332 T/B 4,879,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,700 1,710 1,660 1,665 -35 21,864,300 36,712,200,500 4,679 449.393 1,670 J 99,800 1,665 T/B 252,700 56 WTON Wijaya Karya Beton Tbk. --S3K--1 482 488 480 480 -2 6,404,300 3,086,347,200 860 81.356 482 J 253,700 480 T/B 356,900 Total 1,059,319,600 1,401,252,737,600 131,440 41,664,900 35,764,600 Jakarta, 19 September 2019 Trading Division