List of Securities Quotation: IDX SMC Liquid Date: Monday, 01 July 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 10,400 10,850 10,450 10,825 425 2,467,900 26,358,582,500 2,265 879.396 10,825 T/J 76,600 10,800 B 24,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,855 1,805 1,835 25 11,544,600 21,252,657,500 2,708 2,237.805 1,840 J 11,000 1,835 T/B 301,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,710 1,675 1,685 0 5,632,400 9,497,429,000 1,174 1,323.302 1,695 J 102,400 1,685 T/B 41,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,455 1,350 1,440 80 82,112,100 116,810,040,000 11,504 130.909 1,440 T/J 43,000 1,435 B 187,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,140 4,030 4,080 -10 10,065,200 40,883,888,000 2,481 3,251.747 4,080 T/J 105,500 4,070 B 2,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 845 865 840 850 5 112,441,000 95,837,452,000 6,110 560.427 855 J 4,061,000 850 T/B 656,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,530 2,490 2,520 60 30,135,500 75,822,437,000 4,078 328.696 2,530 J 2,805,600 2,520 T/B 837,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,690 1,710 1,690 1,695 5 12,357,300 20,923,961,500 462 282.500 1,700 J 17,500 1,695 T/B 40,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,135 1,110 1,125 10 2,592,200 2,904,405,500 640 8.306 1,125 T/J 74,500 1,120 B 20,000 10 BNLI Bank Permata Tbk. --M8K--1 780 795 780 785 5 4,267,200 3,364,353,500 367 8.547 790 J 1,141,200 785 T/B 248,200 11 BRPT Barito Pacific Tbk. --S3XXO1 3,210 3,280 3,190 3,260 50 21,770,900 70,551,721,000 2,987 255.304 3,270 J 125,700 3,260 T/B 55,200 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,570 1,525 1,535 0 12,806,300 19,693,696,500 2,314 300.683 1,540 J 7,500 1,535 T/B 64,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,450 3,510 3,350 3,420 -30 32,527,500 111,356,054,000 5,599 350.769 3,430 J 10,200 3,420 T/B 137,900 14 CTRA Ciputra Development Tbk. CDS6IK-1 1,150 1,205 1,150 1,165 15 84,452,200 99,675,190,000 6,885 260.837 1,165 T/J 208,800 1,160 B 339,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 276 286 274 278 2 76,928,000 21,529,137,600 1,648 132.381 280 J 351,100 278 T/B 3,856,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 515 530 515 525 10 11,376,200 5,946,190,000 1,099 710.766 525 T/J 576,600 520 B 1,301,600 17 ELSA Elnusa Tbk. --S2LKO1 378 394 378 392 14 53,492,600 20,761,857,400 1,960 98.000 392 T/J 489,100 390 B 1,386,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 2,160 1,955 2,120 200 105,182,100 219,917,643,500 14,577 212.000 2,130 J 996,800 2,120 T/B 2,038,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,040 2,950 2,990 10 7,193,000 21,566,523,000 1,685 151.745 3,000 J 524,300 2,990 T/B 3,000 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 750 795 745 780 30 57,902,100 45,053,819,000 3,603 251.613 785 J 701,900 780 T/B 1,899,700 21 HRUM Harum Energy Tbk. --S2K--1 1,490 1,550 1,490 1,520 30 3,331,000 5,071,439,000 1,552 29.231 1,520 T/J 69,000 1,515 B 44,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,120 3,230 3,130 3,160 40 17,955,500 57,380,575,000 4,430 1,289.796 3,170 J 173,500 3,160 T/B 27,500 23 INDY Indika Energy Tbk. --S2XXO1 1,680 1,790 1,670 1,780 100 58,288,600 102,665,488,000 8,780 60.339 1,780 T/J 244,200 1,775 B 750,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,550 17,850 17,350 17,825 275 1,015,100 17,965,140,000 2,572 127.321 17,825 T/J 156,600 17,750 B 7,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,550 1,570 1,530 1,535 -15 20,749,300 32,047,849,500 3,819 419.628 1,540 J 238,800 1,535 T/B 286,700 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 6,000 5,725 5,900 175 12,144,000 71,872,597,500 2,935 347.918 5,900 T/J 16,800 5,875 B 43,500 27 LPKR Lippo Karawaci Tbk. XRS6K--1 264 280 254 272 8 335,640,600 90,366,810,400 5,627 87.833 274 J 1,215,500 272 T/B 1,266,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,470 3,410 3,440 -10 5,521,000 18,924,738,000 2,001 77.950 3,440 T/J 315,600 3,430 B 1,000 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,120 1,210 1,120 1,200 80 43,779,200 51,219,765,500 3,535 309.677 1,205 J 1,988,600 1,200 T/B 672,500 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,100 1,075 1,080 -20 8,870,900 9,628,644,000 2,349 613.636 1,085 J 298,600 1,080 T/B 407,000 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 900 925 890 900 0 13,276,900 11,987,892,000 1,424 1,444.275 900 T/J 40,600 895 B 42,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,440 3,450 -100 1,938,900 6,809,765,000 312 249.097 3,450 T/J 25,200 3,440 B 72,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 880 815 875 65 71,518,400 61,170,601,000 5,210 1,541.117 880 J 2,368,000 875 T/B 112,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,040 1,095 1,050 1,090 50 56,871,100 61,066,243,500 9,655 121.111 1,090 T/J 883,300 1,085 B 794,500 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,310 1,270 1,270 -30 1,864,200 2,395,324,500 420 2,114.552 1,275 J 3,600 1,270 T/B 177,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,210 2,270 2,200 2,210 0 14,886,100 33,093,984,000 1,967 415.414 2,220 J 331,700 2,210 T/B 434,000 37 PWON Pakuwon Jati Tbk. CDS6B3O1 730 750 735 745 15 36,347,800 27,077,737,000 3,086 2,872.123 745 T/J 5,707,100 740 B 2,731,700 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,410 1,440 1,400 1,405 -5 6,032,700 8,493,985,000 2,115 878.125 1,410 J 26,400 1,405 T/B 12,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,610 1,640 1,600 1,630 20 4,174,900 6,761,304,500 2,073 737.380 1,635 J 55,600 1,630 T/B 126,300 40 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,250 1,195 1,220 0 23,947,100 29,401,217,000 3,343 2,004.601 1,220 T/J 1,053,600 1,215 B 1,085,000 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 346 336 340 2 395,146,700 135,172,424,200 11,831 141.667 340 T/J 5,220,100 338 B 9,815,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 740 720 735 15 32,925,700 24,033,702,500 1,955 301.538 735 T/J 235,800 730 B 21,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,790 3,930 3,840 3,850 60 3,112,600 12,067,289,000 1,223 190.123 3,860 J 100 3,850 T/B 115,200 44 TINS Timah Tbk. --S2K--1 1,135 1,165 1,145 1,150 15 14,539,700 16,767,322,500 1,607 587.643 1,155 J 451,400 1,150 T/B 481,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,575 12,925 12,675 12,700 125 619,000 7,885,982,500 1,059 785.219 12,700 T/J 43,700 12,675 B 4,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 715 695 705 0 7,233,200 5,098,983,000 1,074 3,358.262 710 J 56,300 705 T/B 1,630,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,430 2,490 2,430 2,450 20 18,530,200 45,472,567,000 3,964 629.734 2,460 J 732,900 2,450 T/B 164,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 855 860 830 835 -20 14,062,200 11,817,283,000 1,446 321.154 840 J 16,900 835 T/B 320,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 406 398 400 0 35,609,300 14,290,721,600 1,882 81.633 402 J 968,900 400 T/B 771,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,040 2,000 2,020 10 30,262,000 61,096,441,000 2,739 545.209 2,030 J 907,700 2,020 T/B 332,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 605 590 590 0 15,059,400 9,007,374,000 1,638 100.000 595 J 64,800 590 T/B 3,672,800 Total 2,042,499,600 2,097,818,229,200 171,769 36,341,200 39,870,500 Jakarta, 01 July 2019 Trading Division