List of Securities Quotation: IDX SMC Liquid Date: Monday, 08 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 10,375 10,600 10,375 10,475 100 702,700 7,347,130,000 824 850.963 10,500 J 6,000 10,475 T/B 400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,825 1,860 1,820 1,820 -5 3,192,400 5,848,517,500 2,876 2,219.512 1,825 J 2,500 1,820 T/B 1,858,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,585 1,565 1,570 -15 6,140,900 9,663,181,500 1,501 1,232.988 1,570 T/J 83,800 1,565 B 430,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,415 1,375 1,380 -35 25,373,500 35,139,777,500 3,645 125.455 1,380 T/J 3,545,600 1,375 B 774,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,150 4,160 4,100 4,140 -10 5,580,200 22,969,341,000 1,390 3,299.567 4,140 T/J 12,600 4,120 B 5,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 810 835 800 825 15 47,875,600 39,258,799,000 3,235 543.944 830 J 3,222,500 825 T/B 867,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,460 2,410 2,420 -10 8,620,700 20,919,866,000 2,526 315.652 2,420 T/J 64,900 2,410 B 739,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,720 1,600 1,680 0 9,494,000 15,780,023,500 615 280.000 1,690 J 5,600 1,680 T/B 667,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,095 1,065 1,070 -10 3,952,800 4,242,010,500 567 7.900 1,070 T/J 88,200 1,065 B 23,100 10 BNLI Bank Permata Tbk. --M8K--1 865 910 865 885 20 100,044,500 88,819,880,500 5,893 9.636 885 T/J 81,700 880 B 755,200 11 BRPT Barito Pacific Tbk. --S3XXO1 3,400 3,420 3,360 3,420 20 18,869,600 63,959,835,000 2,509 267.834 3,420 T/J 276,100 3,380 B 800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,525 1,515 1,450 1,465 -60 12,962,200 19,019,187,000 2,100 286.971 1,470 J 135,600 1,465 T/B 322,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,290 3,320 3,150 3,320 30 37,583,800 120,609,761,000 6,544 340.513 3,330 J 400,400 3,320 T/B 85,300 14 CTRA Ciputra Development Tbk. --S6IK-1 1,145 1,150 1,085 1,105 -40 38,817,500 42,940,695,000 4,839 247.403 1,110 J 1,500 1,105 T/B 70,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 280 286 264 276 -4 72,078,500 19,704,336,800 1,672 131.429 276 T/J 1,521,900 274 B 1,175,200 16 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 510 -5 3,430,100 1,760,115,500 328 690.458 515 J 268,900 510 T/B 777,200 17 ELSA Elnusa Tbk. --S2LKO1 368 372 364 368 0 11,991,600 4,414,940,000 916 92.000 370 J 228,300 368 T/B 102,100 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,150 1,980 2,020 -80 39,292,900 80,343,755,000 6,031 202.000 2,020 T/J 40,400 2,010 B 186,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,930 2,850 2,860 -40 3,213,600 9,238,041,000 1,504 145.147 2,870 J 400 2,860 T/B 135,400 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 775 800 745 780 5 35,222,700 27,215,299,000 1,495 251.613 785 J 131,400 780 T/B 14,900 21 HRUM Harum Energy Tbk. --S2K--1 1,455 1,480 1,390 1,405 -50 2,663,500 3,764,280,500 1,120 27.019 1,410 J 100 1,405 T/B 26,700 22 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,930 2,840 2,910 30 7,137,100 20,662,251,000 1,347 1,187.755 2,910 T/J 63,400 2,900 B 130,100 23 INDY Indika Energy Tbk. --S2XXO1 1,790 1,790 1,745 1,745 -45 12,831,300 22,523,201,500 2,042 59.153 1,750 J 262,300 1,745 T/B 826,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,800 17,800 17,275 17,300 -500 550,100 9,557,957,500 1,831 123.571 17,325 J 23,200 17,300 T/B 37,500 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,730 1,765 1,635 1,695 -35 81,277,000 137,879,204,000 13,887 463.368 1,695 T/J 54,200 1,690 B 598,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,725 5,500 5,525 -125 4,155,100 23,088,387,500 2,232 325.805 5,550 J 150,600 5,525 T/B 192,800 27 LPKR Lippo Karawaci Tbk. XRS6K--1 260 262 256 258 -2 107,913,500 27,840,230,200 2,606 83.313 258 T/J 13,768,300 256 B 9,905,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,340 3,400 3,290 3,320 -20 3,565,400 11,861,709,000 2,025 75.231 3,320 T/J 83,700 3,310 B 62,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,170 1,145 1,155 5 9,947,100 11,507,940,000 1,264 298.065 1,160 J 312,300 1,155 T/B 2,276,500 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,235 1,270 1,185 1,205 -30 22,647,000 27,601,145,500 4,463 684.659 1,210 J 15,000 1,205 T/B 15,500 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 890 905 890 890 0 3,587,700 3,222,105,500 1,054 1,428.228 900 J 91,700 890 T/B 334,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,600 3,520 3,590 70 5,707,300 20,365,108,000 861 259.206 3,590 T/J 95,600 3,580 B 144,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 790 800 -20 17,062,600 13,681,284,000 1,912 1,409.021 805 J 197,000 800 T/B 94,400 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,255 1,265 1,165 1,205 -50 72,631,400 88,141,281,000 14,755 133.889 1,210 J 369,100 1,205 T/B 2,700,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,280 1,300 1,250 1,300 20 5,560,900 7,089,355,500 1,115 2,164.502 1,300 T/J 422,100 1,295 B 76,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,080 2,020 2,080 -10 22,673,300 46,534,934,000 3,371 390.977 2,080 T/J 431,700 2,070 B 233,800 37 PWON Pakuwon Jati Tbk. XDS6B3O1 735 740 720 740 5 17,840,100 13,049,605,000 1,443 2,852.847 740 T/J 4,910,700 735 B 86,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,375 1,420 1,375 1,395 20 16,180,700 22,570,985,500 2,661 871.875 1,395 T/J 212,100 1,390 B 20,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,595 1,605 1,570 1,580 -15 2,366,200 3,741,713,500 1,342 714.761 1,580 T/J 416,000 1,575 B 17,500 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,200 1,205 1,155 1,170 -30 16,697,400 19,490,632,500 1,984 1,922.445 1,175 J 96,200 1,170 T/B 76,300 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 340 338 338 -2 10,566,600 3,579,988,800 631 140.833 340 J 3,561,000 338 T/B 8,825,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 785 750 750 -25 40,382,300 31,053,569,500 1,938 307.692 755 J 115,200 750 T/B 441,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,140 4,150 3,990 4,000 -140 3,915,700 15,795,983,000 1,501 197.531 4,030 J 32,800 4,000 T/B 207,000 44 TINS Timah Tbk. --S2K--1 1,055 1,065 1,030 1,035 -20 10,742,800 11,221,733,500 2,060 528.879 1,040 J 33,000 1,035 T/B 1,541,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,875 12,150 11,750 12,025 150 602,800 7,204,472,500 886 743.485 12,050 J 1,900 12,025 T/B 15,800 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 785 790 765 775 -10 8,710,300 6,740,872,500 523 3,691.707 775 T/J 813,500 770 B 36,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,330 2,380 2,250 2,370 40 15,052,200 34,951,660,000 2,319 609.172 2,380 J 849,400 2,370 T/B 143,300 48 WOOD Integra Indocabinet Tbk. --S5K--1 865 870 855 860 -5 11,231,400 9,698,761,000 475 330.769 860 T/J 439,400 855 B 200,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 400 394 400 4 23,105,000 9,208,917,200 2,167 81.633 400 T/J 552,800 398 B 818,000 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,960 1,950 1,910 1,920 -40 35,271,700 67,722,616,500 3,247 518.219 1,920 T/J 2,476,500 1,915 B 344,200 51 WTON Wijaya Karya Beton Tbk. --S3K--1 555 560 535 540 -15 15,031,300 8,146,098,000 1,841 91.525 540 T/J 540,400 535 B 1,793,800 Total 1,092,046,600 1,378,692,476,000 131,913 41,509,500 41,214,900 Jakarta, 08 July 2019 Trading Division