List of Securities Quotation: IDX SMC Liquid Date: Friday, 12 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 10,450 10,100 10,150 -250 1,069,000 10,920,862,500 1,031 824.560 10,175 J 4,800 10,150 T/B 87,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,820 1,835 1,805 1,805 -15 2,705,100 4,911,180,500 1,501 2,201.220 1,810 J 3,100 1,805 T/B 172,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,565 1,565 -5 6,201,100 9,772,801,000 1,528 1,229.061 1,570 J 10,000 1,565 T/B 865,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,340 1,275 1,280 -55 46,977,100 60,823,767,000 4,622 116.364 1,285 J 476,700 1,280 T/B 2,386,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,310 4,390 4,240 4,300 -10 11,397,200 49,487,671,000 3,214 3,427.087 4,310 J 29,400 4,300 T/B 385,400 6 ANTM Aneka Tambang Tbk. --S2BXO1 850 855 835 845 -5 54,953,400 46,492,207,000 2,969 557.131 845 T/J 1,034,100 840 B 4,845,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,470 2,430 2,430 -30 9,370,200 22,876,140,000 1,993 316.956 2,440 J 976,300 2,430 T/B 11,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,670 1,700 1,680 1,690 20 8,187,800 13,860,013,000 225 281.667 1,690 T/J 22,200 1,680 B 11,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,125 1,085 1,085 -20 1,529,400 1,679,527,500 378 8.011 1,095 J 25,500 1,085 T/B 96,000 10 BNLI Bank Permata Tbk. --M8K--1 860 970 860 965 105 156,791,700 145,999,548,000 6,971 10.507 970 J 2,140,000 965 T/B 5,282,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,400 3,670 3,410 3,660 260 39,333,400 140,686,107,000 6,368 286.629 3,660 T/J 57,300 3,650 B 192,200 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,540 1,490 1,500 0 16,869,100 25,577,529,500 2,392 293.827 1,505 J 63,300 1,500 T/B 610,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,630 3,660 3,400 3,420 -210 35,533,300 126,036,796,000 6,071 350.769 3,430 J 5,200 3,420 T/B 280,700 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,185 1,220 1,180 1,190 5 58,505,800 69,773,039,500 3,070 266.434 1,195 J 420,400 1,190 T/B 6,438,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 282 288 280 280 -2 32,282,200 9,125,556,200 703 133.333 282 J 8,303,800 280 T/B 2,241,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 505 510 500 500 -5 5,296,900 2,667,935,000 519 676.920 505 J 3,089,900 500 T/B 3,323,300 17 ELSA Elnusa Tbk. --S2LKO1 376 378 366 370 -6 16,336,900 6,046,947,000 993 92.500 370 T/J 195,100 368 B 383,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,090 2,110 1,975 1,975 -115 52,238,200 105,040,260,000 8,142 197.500 1,980 J 3,600 1,975 T/B 2,063,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,920 2,850 2,860 -40 5,579,900 16,021,099,000 1,464 145.147 2,870 J 55,900 2,850 B 134,100 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 830 790 805 -5 16,002,300 12,910,731,500 1,087 259.677 805 T/J 131,000 795 B 131,200 21 HRUM Harum Energy Tbk. --S2K--1 1,385 1,400 1,360 1,365 -20 2,081,200 2,846,668,000 631 26.250 1,370 J 30,500 1,365 T/B 7,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,110 2,960 3,000 -50 24,479,800 73,919,485,000 4,210 1,224.490 3,000 T/J 1,323,200 2,990 B 287,000 23 INDY Indika Energy Tbk. --S2XXO1 1,715 1,715 1,625 1,630 -85 10,268,000 17,067,978,000 2,194 55.254 1,640 J 119,000 1,630 T/B 220,100 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,500 17,500 17,150 17,250 -250 1,395,500 24,024,530,000 2,223 123.214 17,275 J 20,900 17,250 T/B 412,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,655 1,680 1,610 1,610 -45 24,059,400 39,565,013,500 5,116 440.131 1,610 T/J 620,700 1,605 B 391,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,775 5,600 5,650 -100 2,628,600 14,914,537,500 1,122 333.176 5,650 T/J 1,900 5,625 B 105,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 286 298 284 290 4 652,367,700 190,094,468,000 7,331 93.646 290 T/J 5,732,400 288 B 6,660,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,280 3,240 3,260 -10 10,087,200 32,882,289,000 1,645 73.871 3,270 J 26,800 3,260 T/B 758,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,160 1,115 1,120 -30 14,679,100 16,572,047,000 1,136 289.032 1,125 J 164,000 1,120 T/B 464,000 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,170 1,185 1,130 1,135 -35 9,571,500 11,039,436,500 2,097 644.886 1,140 J 147,200 1,135 T/B 139,000 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 935 940 910 930 -5 5,961,400 5,535,325,500 1,151 1,492.418 935 J 751,600 930 T/B 254,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,630 3,590 3,600 10 1,712,200 6,186,565,000 252 259.928 3,600 T/J 67,500 3,590 B 114,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 845 850 825 835 -10 11,867,200 9,895,873,500 900 1,470.666 835 T/J 1,051,100 830 B 211,500 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,335 1,425 1,335 1,405 70 138,613,000 193,437,603,500 58,285 156.111 1,410 J 861,200 1,405 T/B 71,200 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,400 1,310 1,370 25 11,509,800 15,673,613,500 1,221 2,281.052 1,370 T/J 124,300 1,365 B 110,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,190 2,120 2,160 10 13,506,900 29,196,197,000 1,567 406.015 2,170 J 1,582,400 2,160 T/B 235,700 37 PWON Pakuwon Jati Tbk. XDS6B3O1 740 740 720 720 -20 24,676,000 17,917,336,000 1,849 2,775.743 725 J 590,500 720 T/B 4,970,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,355 1,295 1,340 40 18,584,300 24,751,800,000 2,462 837.500 1,340 T/J 770,600 1,335 B 375,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,530 1,550 1,510 1,515 -15 7,016,900 10,740,133,000 2,711 685.356 1,520 J 20,300 1,515 T/B 397,800 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,330 1,350 1,265 1,275 -55 19,407,500 25,188,164,000 2,129 2,094.972 1,280 J 143,400 1,275 T/B 130,500 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 344 336 340 2 543,489,000 184,264,042,800 13,385 141.667 340 T/J 18,111,900 338 B 175,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 805 785 790 -10 30,654,700 24,393,547,500 1,936 324.103 790 T/J 315,700 785 B 231,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,250 4,270 4,200 4,230 -20 2,528,500 10,699,271,000 556 208.889 4,230 T/J 44,900 4,220 B 80,800 44 TINS Timah Tbk. --S2K--1 1,035 1,050 1,005 1,010 -25 38,740,300 39,743,958,500 3,721 516.104 1,015 J 257,000 1,010 T/B 329,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,875 13,000 12,350 12,500 -375 1,280,900 16,119,757,500 1,473 772.853 12,500 T/J 19,900 12,475 B 6,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 805 810 795 800 -5 6,924,900 5,540,278,500 550 3,810.794 800 T/J 1,435,800 795 B 23,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,380 2,310 2,310 -30 14,433,600 33,798,207,000 2,360 593.749 2,320 J 104,600 2,310 T/B 329,600 48 WOOD Integra Indocabinet Tbk. --S5K--1 855 865 850 850 -5 6,937,100 5,938,017,500 390 326.923 855 J 10,000 850 T/B 56,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 418 422 414 416 -2 27,799,900 11,604,626,600 1,860 84.898 416 T/J 372,500 414 B 1,289,400 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,060 1,995 2,040 30 42,259,900 86,132,409,500 3,725 550.607 2,040 T/J 3,896,900 2,030 B 628,500 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 575 580 -10 15,172,700 8,840,833,500 1,412 98.305 585 J 1,138,400 580 T/B 7,121,700 Total 2,311,854,700 2,069,233,731,600 186,841 56,904,700 56,530,400 Jakarta, 12 July 2019 Trading Division