List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 02 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 10,825 10,975 10,625 10,750 -75 1,157,300 12,457,672,500 1,092 873.303 10,775 J 16,600 10,750 T/B 190,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,865 1,830 1,835 0 14,368,000 26,570,260,000 1,905 2,237.805 1,840 J 2,000 1,835 T/B 1,718,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,700 1,680 1,680 -5 5,634,400 9,509,636,500 1,233 1,319.375 1,680 T/J 310,800 1,675 B 209,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,440 1,445 1,380 1,420 -20 61,499,600 86,663,236,000 7,935 129.091 1,420 T/J 924,000 1,415 B 52,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,240 4,070 4,190 110 9,556,000 39,752,923,000 3,530 3,339.417 4,200 J 17,700 4,190 T/B 43,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 850 850 835 840 -10 34,077,600 28,653,129,500 3,451 553.834 845 J 1,269,200 840 T/B 873,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,520 2,550 2,500 2,510 -10 13,900,400 34,978,351,000 2,931 327.391 2,520 J 963,300 2,510 T/B 1,681,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,695 1,710 1,685 1,705 10 8,687,200 14,733,149,000 512 284.167 1,705 T/J 20,000 1,700 B 200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,130 1,110 1,120 -5 1,620,900 1,810,502,500 495 8.270 1,120 T/J 116,600 1,115 B 44,400 10 BNLI Bank Permata Tbk. --M8K--1 785 795 785 790 5 4,698,700 3,707,371,500 468 8.601 790 T/J 3,944,500 785 B 394,300 11 BRPT Barito Pacific Tbk. --S3XXO1 3,260 3,390 3,270 3,390 130 23,138,300 77,214,309,000 4,121 265.484 3,400 J 823,100 3,390 T/B 321,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,560 1,520 1,520 -15 9,743,500 14,889,876,000 2,099 297.744 1,525 J 199,500 1,520 T/B 200,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,420 3,450 3,270 3,290 -130 40,768,300 135,372,356,000 7,175 337.436 3,310 J 20,800 3,290 T/B 216,600 14 CTRA Ciputra Development Tbk. CDS6IK-1 1,165 1,180 1,120 1,150 -15 37,519,600 43,221,709,000 3,947 257.479 1,150 T/J 1,830,300 1,145 B 99,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 278 300 276 298 20 55,045,300 16,048,442,800 1,803 141.905 298 T/J 3,340,300 296 B 162,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 525 535 515 520 -5 9,075,200 4,752,951,000 872 703.997 525 J 1,363,100 520 T/B 190,000 17 ELSA Elnusa Tbk. --S2LKO1 392 392 382 384 -8 14,360,400 5,535,255,800 1,064 96.000 384 T/J 342,400 382 B 712,400 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,120 2,140 2,050 2,100 -20 46,538,000 97,620,751,000 7,447 210.000 2,110 J 171,600 2,100 T/B 508,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,010 2,960 2,960 -30 4,694,000 13,912,617,000 911 150.222 2,960 T/J 1,288,700 2,950 B 75,600 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 780 805 775 785 5 36,459,600 28,821,220,500 2,017 253.226 785 T/J 144,000 780 B 928,600 21 HRUM Harum Energy Tbk. --S2K--1 1,520 1,540 1,470 1,475 -45 1,861,900 2,776,703,500 841 28.365 1,480 J 19,500 1,475 T/B 90,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,140 3,070 3,080 -80 3,484,900 10,787,020,000 1,425 1,257.143 3,080 T/J 115,900 3,070 B 129,100 23 INDY Indika Energy Tbk. --S2XXO1 1,780 1,825 1,730 1,745 -35 32,226,500 57,427,438,500 5,997 59.153 1,750 J 56,100 1,745 T/B 16,800 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,825 17,925 17,175 17,250 -575 1,534,700 26,703,012,500 3,388 123.214 17,250 T/J 34,300 17,225 B 30,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,535 1,595 1,520 1,585 50 44,088,100 69,263,377,000 6,114 433.297 1,590 J 1,060,200 1,585 T/B 715,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 6,000 5,825 5,900 0 4,466,100 26,392,100,000 2,157 347.918 5,900 T/J 66,700 5,875 B 31,500 27 LPKR Lippo Karawaci Tbk. XRS6K--1 272 276 264 274 2 176,996,500 48,045,120,600 4,063 88.479 274 T/J 9,115,000 272 B 4,514,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,440 3,630 3,420 3,540 100 11,748,600 41,656,090,000 4,858 80.216 3,540 T/J 12,500 3,530 B 164,100 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,200 1,220 1,175 1,175 -25 11,794,900 14,048,155,500 2,160 303.226 1,180 J 50,800 1,175 T/B 327,600 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,080 1,125 1,075 1,115 35 11,803,400 13,067,321,000 1,909 633.523 1,120 J 1,476,000 1,115 T/B 292,100 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 900 910 880 890 -10 12,554,700 11,184,425,500 3,185 1,428.228 895 J 116,300 890 T/B 110,900 32 MCAS M Cash Integrasi Tbk. --S9---2 3,450 3,500 3,460 3,490 40 1,716,300 5,972,182,000 183 251.986 3,490 T/J 149,400 3,470 B 19,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 875 845 860 -15 34,027,700 29,233,444,500 2,989 1,514.698 860 T/J 68,800 855 B 133,200 34 MNCN Media Nusantara Citra Tbk. CDS9LKO1 1,090 1,115 1,060 1,105 15 60,424,800 66,018,507,500 11,154 122.778 1,105 T/J 214,000 1,100 B 397,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,290 1,240 1,245 -25 1,718,100 2,152,392,500 393 2,072.927 1,255 J 10,700 1,245 T/B 133,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,210 2,230 2,170 2,180 -30 22,141,000 48,561,595,000 2,681 409.774 2,190 J 218,300 2,180 T/B 889,400 37 PWON Pakuwon Jati Tbk. CDS6B3O1 745 750 725 745 0 23,793,200 17,597,669,500 2,852 2,872.123 745 T/J 4,751,100 740 B 135,300 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,405 1,410 1,380 1,385 -20 5,009,000 6,972,271,500 1,589 865.625 1,395 J 37,000 1,385 T/B 83,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,630 1,655 1,625 1,645 15 5,217,700 8,552,322,500 2,076 744.165 1,645 T/J 790,200 1,640 B 23,800 40 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,220 1,165 1,180 -40 21,315,400 25,382,525,000 2,299 1,938.876 1,185 J 189,600 1,180 T/B 530,600 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 348 338 342 2 1,257,713,800 431,589,615,400 15,724 142.500 342 T/J 23,897,100 340 B 3,523,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 795 735 780 45 80,135,500 61,939,173,500 4,230 320.000 780 T/J 443,500 775 B 384,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,920 3,840 3,900 50 2,461,700 9,554,382,000 1,426 192.593 3,900 T/J 21,200 3,880 B 55,100 44 TINS Timah Tbk. --S2K--1 1,150 1,160 1,110 1,120 -30 19,838,200 22,388,475,500 2,576 572.313 1,120 T/J 492,600 1,115 B 667,700 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,700 12,875 12,625 12,675 -25 1,417,200 18,006,267,500 2,412 783.673 12,675 T/J 14,900 12,650 B 1,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 720 700 720 15 4,662,500 3,334,530,000 459 3,429.715 720 T/J 362,900 715 B 500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,500 2,430 2,480 30 37,681,800 93,275,565,000 3,956 637.445 2,490 J 2,018,000 2,480 T/B 724,300 48 WOOD Integra Indocabinet Tbk. --S5K--1 835 895 830 885 50 50,569,400 43,858,507,500 2,062 340.385 885 T/J 610,300 880 B 541,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 396 398 -2 27,658,400 11,052,917,600 2,526 81.224 400 J 1,444,600 398 T/B 439,600 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,030 1,995 2,010 -10 22,519,300 45,219,926,000 1,890 542.510 2,010 T/J 1,124,000 2,000 B 2,286,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 605 585 590 0 13,226,200 7,860,985,500 1,169 100.000 590 T/J 2,043,200 585 B 1,445,000 Total 2,438,349,800 1,976,099,739,200 155,751 68,133,200 27,462,500 Jakarta, 02 July 2019 Trading Division