List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 03 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 10,750 10,800 10,425 10,450 -300 1,110,000 11,691,745,000 1,221 848.932 10,450 T/J 15,200 10,425 B 45,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,845 1,800 1,805 -30 12,785,100 23,310,060,000 2,757 2,201.220 1,810 J 2,700 1,805 T/B 85,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,695 1,645 1,650 -30 8,319,000 13,838,765,000 1,434 1,295.815 1,655 J 7,500 1,650 T/B 70,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,415 1,360 1,360 -60 50,270,400 69,325,956,500 6,507 123.636 1,365 J 162,500 1,360 T/B 1,690,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,190 4,280 4,140 4,250 60 12,525,000 52,611,418,000 3,842 3,387.237 4,260 J 116,900 4,250 T/B 11,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 840 850 810 815 -25 82,796,400 68,152,130,500 5,402 537.351 820 J 1,117,300 815 T/B 970,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,520 2,440 2,450 -60 30,168,000 74,384,963,000 4,223 319.565 2,460 J 19,400 2,450 T/B 127,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,705 1,720 1,675 1,680 -25 8,975,100 15,351,914,500 415 280.000 1,685 J 8,200 1,675 B 14,300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,120 1,120 1,070 1,070 -50 12,536,000 13,561,014,500 1,382 7.900 1,075 J 216,200 1,070 T/B 480,300 10 BNLI Bank Permata Tbk. --M8K--1 790 795 785 785 -5 7,884,900 6,215,858,000 411 8.547 790 J 1,983,700 785 T/B 1,126,000 11 BRPT Barito Pacific Tbk. --S3XXO1 3,390 3,450 3,360 3,380 -10 21,370,300 72,827,113,000 3,832 264.701 3,390 J 237,500 3,380 T/B 47,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,520 1,545 1,500 1,515 -5 14,546,700 22,025,393,000 2,526 296.765 1,515 T/J 3,600 1,510 B 10,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,290 3,370 3,270 3,350 60 28,184,800 93,871,255,000 4,798 343.590 3,350 T/J 132,800 3,340 B 78,900 14 CTRA Ciputra Development Tbk. CDS6IK-1 1,150 1,170 1,120 1,130 -20 31,792,400 36,089,709,000 3,582 253.001 1,130 T/J 1,607,700 1,125 B 48,300 15 DMAS Puradelta Lestari Tbk. --M6K--1 298 300 284 292 -6 62,798,900 18,357,403,400 1,840 139.048 292 T/J 1,732,200 290 B 1,450,900 16 DOID Delta Dunia Makmur Tbk. --S2K--1 520 525 505 505 -15 12,781,700 6,506,375,000 940 683.689 510 J 1,410,600 505 T/B 5,323,600 17 ELSA Elnusa Tbk. --S2LKO1 384 382 368 372 -12 30,793,200 11,481,302,000 1,775 93.000 374 J 741,800 372 T/B 109,500 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,200 2,040 2,160 60 73,676,500 157,093,056,000 8,849 216.000 2,160 T/J 3,063,100 2,150 B 823,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,960 2,990 2,850 2,860 -100 7,888,800 22,746,849,000 2,170 145.147 2,870 J 58,900 2,860 T/B 270,200 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 785 790 775 785 0 13,263,800 10,387,912,000 649 253.226 785 T/J 679,900 780 B 2,426,100 21 HRUM Harum Energy Tbk. --S2K--1 1,475 1,490 1,435 1,440 -35 1,962,700 2,845,264,500 820 27.692 1,445 J 116,800 1,440 T/B 3,210,600 22 INCO Vale Indonesia Tbk. --S2BXO1 3,080 2,990 2,900 2,930 -150 17,084,700 50,130,306,000 4,083 1,195.918 2,940 J 375,000 2,930 T/B 1,929,600 23 INDY Indika Energy Tbk. --S2XXO1 1,745 1,770 1,715 1,720 -25 12,363,000 21,470,469,000 2,591 58.305 1,725 J 212,400 1,720 T/B 215,400 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,250 17,350 17,125 17,275 25 1,466,500 25,324,950,000 1,817 123.393 17,275 T/J 200 17,250 B 900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,585 1,635 1,585 1,600 15 65,194,500 104,872,609,000 9,189 437.397 1,605 J 514,800 1,600 T/B 1,903,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 6,000 5,775 5,800 -100 3,369,100 19,603,710,000 1,709 342.021 5,800 T/J 2,834,700 5,775 B 236,100 27 LPKR Lippo Karawaci Tbk. XRS6K--1 274 272 264 268 -6 108,117,200 28,895,797,600 2,668 86.542 268 T/J 4,375,200 266 B 1,214,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,540 3,550 3,410 3,410 -130 7,113,900 24,599,151,000 4,724 77.270 3,420 J 38,700 3,410 T/B 61,400 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,175 1,190 1,155 1,175 0 7,843,900 9,159,580,500 1,079 303.226 1,180 J 334,600 1,175 T/B 1,495,300 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,115 1,145 1,115 1,120 5 23,397,000 26,530,196,500 3,557 636.364 1,125 J 457,700 1,120 T/B 587,800 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 890 905 880 885 -5 6,091,600 5,422,985,500 1,028 1,420.204 885 T/J 886,200 880 B 9,288,700 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,490 3,460 3,480 -10 1,687,100 5,866,687,000 155 251.264 3,480 T/J 111,900 3,460 B 14,500 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 850 820 825 -35 27,535,900 22,887,952,000 2,479 1,453.053 830 J 379,900 825 T/B 421,300 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,105 1,215 1,080 1,210 105 141,119,400 165,270,417,000 21,987 134.444 1,215 J 1,164,800 1,210 T/B 7,565,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,260 1,245 1,250 5 5,141,300 6,430,602,000 626 2,081.252 1,250 T/J 1,967,200 1,245 B 103,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,200 2,140 2,150 -30 13,448,200 28,959,365,000 2,750 404.135 2,150 T/J 11,800 2,140 B 277,500 37 PWON Pakuwon Jati Tbk. CDS6B3O1 745 735 710 715 -30 65,176,900 46,831,814,500 4,783 2,756.467 715 T/J 201,600 710 B 8,394,000 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,385 1,405 1,385 1,390 5 5,070,500 7,075,000,500 1,377 868.750 1,390 T/J 419,300 1,385 B 85,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,645 1,655 1,615 1,630 -15 5,965,300 9,724,772,000 1,837 737.380 1,630 T/J 505,100 1,625 B 500 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,180 1,190 1,140 1,150 -30 30,919,600 35,687,855,500 3,575 1,889.583 1,150 T/J 498,500 1,145 B 657,700 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 342 344 336 336 -6 498,905,000 169,746,542,600 2,984 140.000 338 J 6,822,900 336 T/B 18,974,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 830 750 785 5 96,841,100 77,817,484,000 5,014 322.051 790 J 71,400 785 T/B 236,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,900 3,980 3,860 3,980 80 2,003,000 7,838,084,000 967 196.543 3,980 T/J 272,400 3,900 B 4,000 44 TINS Timah Tbk. --S2K--1 1,120 1,090 1,010 1,035 -85 65,908,600 68,950,692,500 7,481 528.879 1,040 J 184,000 1,035 T/B 2,512,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,675 12,750 12,150 12,500 -175 1,348,600 16,705,947,500 1,904 772.853 12,500 T/J 13,500 12,450 B 11,800 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 710 720 0 5,065,800 3,646,224,500 741 3,429.715 725 J 80,200 715 B 64,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,480 2,490 2,390 2,410 -70 13,843,100 33,472,969,000 3,287 619.453 2,410 T/J 62,600 2,400 B 267,000 48 WOOD Integra Indocabinet Tbk. --S5K--1 885 915 875 880 -5 26,286,600 23,467,667,500 1,649 338.462 885 J 256,300 880 T/B 482,400 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 402 394 396 -2 23,671,100 9,391,421,800 1,968 80.816 396 T/J 190,600 394 B 3,934,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,010 1,975 1,985 -25 11,245,500 22,356,983,000 2,121 535.762 1,985 T/J 28,700 1,980 B 491,900 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 570 575 -15 12,515,700 7,218,345,500 1,606 97.458 575 T/J 77,500 570 B 2,789,400 Total 1,832,169,400 1,888,032,039,400 161,111 36,784,200 82,640,100 Jakarta, 03 July 2019 Trading Division