List of Securities Quotation: IDX SMC Liquid Date: Friday, 05 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 10,475 10,475 10,350 10,375 -100 497,500 5,177,617,500 612 842.839 10,400 J 200 10,375 T/B 43,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,870 1,860 1,825 1,825 -45 8,636,400 15,904,814,000 1,933 2,225.610 1,840 J 114,600 1,825 T/B 7,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,630 1,580 1,585 -30 6,460,800 10,336,940,500 1,651 1,244.768 1,585 T/J 13,800 1,580 B 1,023,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,470 1,415 1,415 -5 70,628,300 101,844,289,000 5,246 128.636 1,415 T/J 1,121,500 1,410 B 708,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,290 4,140 4,150 -110 4,352,700 18,276,788,000 1,722 3,307.537 4,160 J 10,500 4,150 T/B 28,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 820 825 810 810 -10 27,266,000 22,226,912,500 3,306 534.054 815 J 858,000 810 T/B 1,883,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,470 2,420 2,430 -20 12,680,500 30,961,744,000 2,588 316.956 2,430 T/J 802,500 2,420 B 2,095,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,685 1,670 1,680 0 8,640,600 14,530,401,000 170 280.000 1,680 T/J 20,300 1,675 B 78,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,100 1,070 1,080 -15 2,156,100 2,330,082,000 581 7.974 1,080 T/J 153,800 1,075 B 210,200 10 BNLI Bank Permata Tbk. --M8K--1 805 865 795 865 60 108,984,000 91,665,446,500 5,339 9.418 870 J 1,352,400 865 T/B 16,046,900 11 BRPT Barito Pacific Tbk. --S3XXO1 3,410 3,440 3,370 3,400 -10 15,367,000 52,399,141,000 2,475 266.268 3,400 T/J 355,300 3,390 B 400 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,545 1,555 1,510 1,525 -20 9,112,600 13,892,164,000 1,830 298.724 1,530 J 1,000 1,525 T/B 100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,380 3,430 3,290 3,290 -90 26,892,400 91,009,693,000 4,488 337.436 3,300 J 1,700 3,290 T/B 310,600 14 CTRA Ciputra Development Tbk. --S6IK-1 1,160 1,180 1,135 1,145 -15 17,528,500 20,137,062,000 1,572 256.359 1,145 T/J 668,400 1,140 B 1,750,900 15 DMAS Puradelta Lestari Tbk. --M6K--1 282 292 278 280 -2 53,811,300 15,192,141,400 2,050 133.333 282 J 701,100 280 T/B 45,800 16 DOID Delta Dunia Makmur Tbk. --S2K--1 510 525 510 515 5 6,771,700 3,504,732,000 491 697.227 520 J 945,700 515 T/B 47,200 17 ELSA Elnusa Tbk. --S2LKO1 372 374 368 368 -4 6,424,500 2,374,167,800 734 92.000 370 J 646,800 368 T/B 288,200 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,090 2,170 2,070 2,100 10 27,311,300 57,782,375,000 5,081 210.000 2,100 T/J 499,300 2,090 B 240,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,920 2,810 2,900 50 8,873,400 25,536,274,000 2,006 147.177 2,900 T/J 124,700 2,890 B 9,700 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 785 790 775 775 -10 12,776,200 10,015,608,000 490 250.000 780 J 188,900 775 T/B 223,100 21 HRUM Harum Energy Tbk. --S2K--1 1,445 1,510 1,455 1,455 10 3,165,700 4,678,910,000 1,010 27.981 1,460 J 23,600 1,455 T/B 61,300 22 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,970 2,870 2,880 -60 6,601,900 19,129,375,000 1,542 1,175.510 2,890 J 18,000 2,880 T/B 429,600 23 INDY Indika Energy Tbk. --S2XXO1 1,785 1,875 1,765 1,790 5 50,843,500 92,761,866,500 8,642 60.678 1,790 T/J 395,500 1,785 B 226,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,200 17,900 17,600 17,800 600 1,124,600 20,002,895,000 2,099 127.143 17,800 T/J 7,000 17,775 B 100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,630 1,735 1,610 1,730 100 114,683,800 194,122,627,000 13,222 472.936 1,730 T/J 1,781,300 1,725 B 386,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,775 5,800 5,650 5,650 -125 3,294,500 18,760,337,500 1,692 333.176 5,650 T/J 16,300 5,625 B 186,500 27 LPKR Lippo Karawaci Tbk. XRS6K--1 262 268 258 260 -2 224,683,700 58,968,338,200 3,680 83.958 262 J 282,400 260 T/B 124,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,350 3,390 3,330 3,340 -10 3,025,500 10,146,920,000 1,456 75.684 3,350 J 43,400 3,340 T/B 28,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,160 1,140 1,150 -5 3,964,500 4,551,401,500 840 296.774 1,155 J 177,400 1,150 T/B 92,100 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,195 1,250 1,205 1,235 40 45,208,700 55,678,752,500 7,366 701.705 1,240 J 496,900 1,235 T/B 164,300 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 885 910 885 890 5 7,549,700 6,743,095,500 930 1,428.228 895 J 37,500 890 T/B 54,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,520 3,480 3,520 10 1,651,600 5,785,570,000 196 254.152 3,530 J 90,700 3,510 B 27,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 840 815 820 -10 9,630,300 7,955,093,000 1,024 1,444.247 825 J 258,500 820 T/B 155,500 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,255 1,275 1,240 1,255 0 48,587,000 61,064,464,000 12,688 139.444 1,255 T/J 2,075,100 1,250 B 146,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,280 1,255 1,280 15 2,148,800 2,727,831,500 552 2,131.202 1,285 J 141,000 1,280 T/B 2,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,140 2,070 2,090 -10 14,115,200 29,668,396,000 2,411 392.857 2,100 J 46,500 2,090 T/B 191,600 37 PWON Pakuwon Jati Tbk. --S6B3O1 740 750 725 735 -5 15,347,000 11,253,984,500 2,192 2,833.571 740 J 1,322,100 735 T/B 3,668,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,380 1,330 1,375 50 8,832,200 12,094,866,500 2,184 859.375 1,375 T/J 43,900 1,370 B 155,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,625 1,640 1,585 1,595 -30 5,339,200 8,551,575,500 1,682 721.546 1,600 J 48,000 1,595 T/B 680,100 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,195 1,210 1,185 1,200 5 5,295,200 6,357,375,000 1,169 1,971.738 1,205 J 295,000 1,200 T/B 134,800 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 346 338 340 0 367,863,800 125,747,071,000 1,865 141.667 342 J 23,678,900 340 T/B 2,910,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 765 775 -20 63,318,000 49,471,660,000 2,663 317.949 775 T/J 51,500 770 B 331,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,040 4,140 4,040 4,140 100 7,518,300 30,884,133,000 2,779 204.444 4,140 T/J 97,600 4,130 B 800 44 TINS Timah Tbk. --S2K--1 1,030 1,055 1,035 1,055 25 20,978,600 21,942,595,500 2,253 539.099 1,055 T/J 391,600 1,050 B 256,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,375 12,400 11,725 11,875 -500 1,016,600 12,126,352,500 1,356 734.211 11,875 T/J 35,100 11,800 B 100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 770 795 770 785 15 7,701,700 6,027,282,000 953 3,739.342 785 T/J 240,200 780 B 102,600 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,390 2,410 2,320 2,330 -60 11,010,200 25,931,838,000 2,494 598.890 2,340 J 357,700 2,330 T/B 329,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 880 880 860 865 -15 13,463,100 11,746,981,500 513 332.692 865 T/J 515,000 860 B 475,400 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 400 396 396 0 29,509,300 11,728,372,000 1,394 80.816 398 J 1,028,800 396 T/B 2,199,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 1,985 1,955 1,960 -20 7,973,400 15,684,294,500 1,779 529.015 1,965 J 55,000 1,960 T/B 128,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 550 580 550 555 5 16,385,200 9,164,918,500 2,011 94.068 555 T/J 293,000 550 B 2,281,300 Total 1,557,002,600 1,556,557,566,400 131,002 42,925,000 40,973,400 Jakarta, 05 July 2019 Trading Division