List of Securities Quotation: IDX SMC Liquid Date: Friday, 20 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 10,925 11,150 10,800 10,925 0 992,500 10,894,125,000 644 887.519 11,075 J 9,700 10,925 T/B 68,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,750 1,725 1,735 -5 21,893,900 37,964,777,500 4,909 2,115.854 1,740 J 1,400 1,735 T/B 440,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,340 1,345 1,320 1,340 0 2,441,600 3,247,456,500 728 1,052.359 1,340 T/J 88,900 1,335 B 200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,400 1,355 1,400 30 60,093,800 83,496,906,000 3,759 127.273 1,400 T/J 2,721,900 1,395 B 31,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,910 3,970 3,910 3,910 0 4,246,200 16,687,998,000 1,098 3,116.258 3,920 J 5,500 3,910 T/B 49,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,045 1,075 1,045 1,065 20 77,305,700 82,046,640,500 3,583 702.182 1,070 J 1,851,500 1,065 T/B 1,154,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,260 2,280 2,230 2,260 0 17,389,700 39,290,082,000 1,783 294.782 2,270 J 394,900 2,260 T/B 511,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 292 284 286 -6 8,033,900 2,303,754,800 513 168.235 286 T/J 8,586,800 284 B 888,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,575 1,640 1,575 1,640 65 11,828,400 18,905,526,500 761 273.333 1,640 T/J 64,200 1,635 B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,020 1,010 1,010 -10 762,900 773,291,000 329 7.457 1,015 J 26,000 1,010 T/B 68,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,405 1,415 1,385 1,415 10 16,160,400 22,769,410,000 1,370 277.177 1,415 T/J 735,300 1,410 B 24,800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,270 3,380 3,280 3,320 50 73,656,200 245,254,750,000 3,774 340.513 3,320 T/J 342,800 3,310 B 470,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,135 1,105 1,125 10 24,469,600 27,461,522,000 2,246 251.881 1,130 J 328,200 1,125 T/B 237,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 302 296 298 -2 11,708,900 3,486,970,200 533 141.905 300 J 1,575,100 298 T/B 821,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 348 354 346 346 -2 8,355,000 2,904,042,800 682 468.428 348 J 808,700 346 T/B 46,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,940 1,965 1,900 1,925 -15 18,949,200 36,586,459,500 3,745 192.500 1,930 J 27,500 1,925 T/B 47,100 17 EXCL XL Axiata Tbk. --S7XXO1 3,470 3,520 3,370 3,410 -60 9,784,500 33,534,806,000 2,534 173.060 3,410 T/J 85,400 3,400 B 439,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 525 550 515 550 25 29,426,900 15,932,118,000 1,538 73.934 550 T/J 2,209,100 545 B 135,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 835 845 5 24,778,400 20,827,866,500 290 272.581 845 T/J 995,400 840 B 230,700 20 HRUM Harum Energy Tbk. --M2K--1 1,385 1,405 1,385 1,405 20 545,800 763,209,500 147 27.019 1,405 T/J 3,300 1,400 B 102,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,690 3,860 3,690 3,860 170 26,698,300 101,288,408,000 4,128 1,575.510 3,860 T/J 222,400 3,850 B 388,300 22 INDY Indika Energy Tbk. --S2XXO1 1,420 1,440 1,385 1,405 -15 3,156,700 4,440,319,500 1,015 47.627 1,410 J 2,600 1,405 T/B 63,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 7,025 6,875 6,975 50 7,966,600 55,347,107,500 2,691 359.412 6,975 T/J 669,200 6,950 B 8,400 24 ISAT Indosat Tbk. --S7K--1 3,210 3,250 3,160 3,210 0 1,411,200 4,510,385,000 1,257 229.286 3,220 J 102,100 3,210 T/B 93,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,750 12,925 12,425 12,425 -325 1,564,800 19,669,022,500 1,693 88.750 12,550 J 2,000 12,425 T/B 183,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,610 1,625 1,565 1,585 -25 189,807,000 300,944,901,000 3,052 433.297 1,585 T/J 3,356,600 1,580 B 1,200 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,650 5,550 5,650 75 4,520,600 25,481,285,000 1,419 333.176 5,650 T/J 14,300 5,625 B 53,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 258 258 248 250 -8 233,081,600 58,380,354,200 2,429 80.729 250 T/J 211,299,500 248 B 22,432,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,200 3,020 3,200 170 13,764,200 43,176,299,000 3,303 72.511 3,210 J 33,300 3,200 T/B 109,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,260 1,195 1,250 35 10,919,900 13,464,118,000 1,419 322.581 1,250 T/J 726,400 1,245 B 53,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 864,700 1,279,316,500 31 515.734 1,480 J 27,900 1,475 T/B 62,900 32 MAIN Malindo Feedmill Tbk. --S3K--1 945 950 935 940 -5 1,744,700 1,640,177,000 528 534.091 940 T/J 123,000 935 B 488,800 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 985 1,005 985 1,000 15 8,049,200 8,034,519,500 1,178 1,604.750 1,000 T/J 100,000 995 B 200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,210 3,250 3,200 3,230 20 1,121,700 3,625,052,000 169 233.213 3,230 T/J 5,600 3,200 B 14,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 760 735 740 -10 21,131,800 15,690,081,000 1,575 1,303.345 745 J 397,700 740 T/B 128,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,270 1,275 1,240 1,250 -20 35,196,300 44,160,492,500 30,700 138.889 1,250 T/J 4,426,000 1,245 B 808,800 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,170 2,200 2,130 2,170 0 39,142,400 84,793,087,000 2,920 723.333 2,170 T/J 693,100 2,160 B 774,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,410 1,355 1,365 -35 97,779,200 133,564,866,000 1,715 2,272.727 1,365 T/J 989,200 1,360 B 100 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 2,480 2,440 2,470 10 20,320,500 50,008,580,000 2,387 2,147.826 2,480 J 248,300 2,470 T/B 373,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,790 1,800 1,770 1,785 -5 8,321,000 14,830,116,500 1,346 335.526 1,790 J 52,400 1,785 T/B 6,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 675 685 665 675 0 43,068,500 28,965,378,000 1,743 2,602.259 675 T/J 1,194,400 670 B 277,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,250 1,175 1,210 -10 4,501,300 5,485,396,000 1,016 756.250 1,225 J 900 1,210 T/B 247,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,235 1,245 1,210 1,245 10 10,560,200 13,035,202,000 1,411 563.213 1,245 T/J 868,400 1,235 B 334,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,215 1,240 1,185 1,190 -25 14,460,900 17,275,974,000 1,746 1,955.307 1,190 T/J 70,000 1,185 B 267,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 330 326 328 -2 8,585,400 2,820,306,400 755 136.667 330 J 1,132,300 328 T/B 3,029,100 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 775 755 775 10 31,649,200 24,183,075,000 2,152 317.949 775 T/J 1,234,700 770 B 200 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,925 5,825 5,825 -75 4,349,800 25,421,102,500 377 287.654 5,875 J 100 5,825 T/B 75,200 49 TINS Timah Tbk. --S2K--1 1,080 1,120 1,070 1,120 40 28,806,900 31,578,094,000 2,896 572.313 1,120 T/J 1,800,400 1,115 B 50,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,250 10,600 10,200 10,425 175 1,781,100 18,542,247,500 1,193 644.560 10,425 T/J 27,900 10,350 B 2,200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 650 660 640 645 -5 16,603,600 10,759,294,500 1,035 3,072.453 650 J 958,000 645 T/B 2,442,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,050 1,990 2,040 40 7,597,700 15,354,365,500 1,625 524.350 2,040 T/J 219,900 2,030 B 1,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 830 835 810 810 -20 6,519,200 5,371,266,500 415 311.538 815 J 5,400 810 T/B 207,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 336 332 334 2 10,373,400 3,456,144,200 894 68.163 336 J 1,815,700 334 T/B 733,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,665 1,685 1,645 1,650 -15 22,558,000 37,338,882,000 3,644 445.344 1,650 T/J 121,900 1,645 B 771,400 56 WTON Wijaya Karya Beton Tbk. --S3K--1 480 486 478 482 2 2,446,600 1,173,050,800 573 81.695 484 J 280,300 482 T/B 154,000 Total 1,363,247,700 1,930,219,978,900 121,396 254,083,500 40,407,100 Jakarta, 20 September 2019 Trading Division