List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 23 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 10,050 10,150 10,025 10,050 0 784,100 7,895,362,500 783 816.437 10,075 J 200 10,050 T/B 2,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,820 1,730 1,780 55 10,988,200 19,569,688,500 3,129 2,170.732 1,785 J 19,200 1,780 T/B 119,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,605 1,550 1,560 -25 11,366,000 17,791,429,500 1,917 1,225.134 1,565 J 8,400 1,560 T/B 14,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,265 1,275 -10 31,996,500 40,885,621,000 2,959 115.909 1,275 T/J 1,397,500 1,270 B 2,109,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,110 4,150 4,050 4,070 -40 5,816,700 23,856,797,000 1,848 3,243.777 4,080 J 48,200 4,070 T/B 147,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 960 970 940 940 -20 82,880,700 79,038,452,500 4,508 619.767 945 J 621,200 940 T/B 5,748,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,470 2,440 2,470 30 16,006,700 39,353,771,000 2,348 322.174 2,480 J 1,492,800 2,470 T/B 304,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,665 1,640 1,650 10 9,384,200 15,485,935,000 607 275.000 1,650 T/J 108,700 1,645 B 100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,150 1,130 1,150 10 1,504,700 1,724,622,000 314 8.491 1,150 T/J 76,300 1,145 B 230,100 10 BNLI Bank Permata Tbk. --M8K--1 935 945 925 930 -5 7,385,800 6,897,074,000 679 10.126 930 T/J 160,700 925 B 665,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,860 3,890 3,810 3,870 10 14,042,800 53,963,323,000 2,937 303.075 3,870 T/J 230,000 3,860 B 9,200 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,455 1,480 1,455 1,460 5 6,171,200 9,027,004,500 1,008 285.991 1,460 T/J 1,442,400 1,455 B 859,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,280 3,480 3,240 3,480 200 28,198,100 94,935,252,000 5,881 356.923 3,490 J 206,600 3,480 T/B 9,700 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,200 1,240 1,200 1,240 40 30,284,200 36,972,355,000 3,042 277.629 1,240 T/J 2,114,100 1,220 B 31,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 276 276 -4 23,799,600 6,626,037,400 520 131.429 278 J 400,900 276 T/B 5,891,600 16 DOID Delta Dunia Makmur Tbk. --S2K--1 500 505 498 498 -2 8,009,400 4,002,546,200 317 674.212 498 T/J 102,000 496 B 947,500 17 ELSA Elnusa Tbk. --S2LKO1 372 376 366 366 -6 11,412,700 4,224,696,800 781 91.500 368 J 146,700 366 T/B 819,000 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,925 1,965 1,900 1,945 20 19,184,200 37,068,316,000 3,759 194.500 1,950 J 113,300 1,945 T/B 184,500 19 EXCL XL Axiata Tbk. --S7XXO1 3,100 3,220 3,090 3,160 60 17,721,600 56,077,473,000 2,287 160.372 3,160 T/J 133,900 3,150 B 80,300 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 820 800 810 0 12,681,000 10,294,676,500 513 261.290 810 T/J 597,300 805 B 438,000 21 HRUM Harum Energy Tbk. --S2K--1 1,385 1,405 1,350 1,360 -25 828,100 1,133,107,500 452 26.154 1,365 J 33,200 1,360 T/B 70,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,020 3,120 3,020 3,050 30 17,169,700 52,773,919,000 3,447 1,244.898 3,060 J 18,000 3,050 T/B 1,703,200 23 INDY Indika Energy Tbk. --S2XXO1 1,605 1,665 1,590 1,635 30 10,980,300 17,918,135,500 2,379 55.424 1,640 J 51,500 1,635 T/B 22,600 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 17,000 16,850 16,950 100 823,500 13,959,415,000 1,377 121.071 16,975 J 5,500 16,950 T/B 1,976,900 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,615 1,625 1,565 1,570 -45 30,878,300 48,752,526,500 6,514 429.196 1,575 J 7,500 1,570 T/B 1,083,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,100 5,925 6,000 -100 4,870,900 29,154,350,000 1,666 353.815 6,025 J 28,000 6,000 T/B 102,100 27 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 276 278 -2 237,090,200 66,335,035,800 3,678 89.771 280 J 6,286,300 278 T/B 1,525,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,260 3,560 3,270 3,480 220 25,233,400 87,276,438,000 7,242 78.856 3,480 T/J 79,200 3,470 B 229,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,075 1,095 1,065 1,085 10 7,628,600 8,237,904,000 809 280.000 1,085 T/J 28,900 1,080 B 4,700 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,150 1,160 1,110 1,120 -30 12,674,400 14,311,131,500 2,951 636.364 1,120 T/J 221,900 1,115 B 339,500 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 930 905 915 -5 7,568,700 6,953,054,000 3,139 1,468.346 920 J 70,600 915 T/B 2,115,200 32 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,480 3,450 3,460 -30 744,900 2,582,800,000 148 249.819 3,460 T/J 8,500 3,450 B 33,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 845 860 840 860 15 34,202,400 29,121,316,500 2,532 1,514.698 860 T/J 10,658,400 855 B 907,000 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,450 1,465 1,365 1,395 -55 39,159,300 55,412,396,500 16,240 155.000 1,395 T/J 76,300 1,390 B 366,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,430 1,360 1,410 35 3,788,100 5,344,353,500 794 2,347.652 1,420 J 23,100 1,410 T/B 40,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,160 2,100 2,110 -20 6,884,800 14,579,732,000 1,493 396.617 2,120 J 199,600 2,110 T/B 56,200 37 PWON Pakuwon Jati Tbk. XDS6B3O1 700 700 675 685 -15 61,872,200 42,504,392,000 4,652 2,640.811 690 J 921,400 685 T/B 4,258,900 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,305 1,275 1,295 10 4,549,700 5,867,696,500 1,229 809.375 1,300 J 28,100 1,295 T/B 489,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,460 1,460 1,425 1,430 -30 16,656,000 23,920,400,000 2,959 646.904 1,435 J 124,100 1,430 T/B 89,000 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,200 1,240 1,200 1,235 35 19,419,800 23,846,584,500 2,228 2,029.247 1,235 T/J 356,500 1,230 B 107,000 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 354 362 350 356 2 1,275,779,700 454,393,634,400 45,051 148.333 358 J 48,704,800 356 T/B 95,090,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 790 775 790 20 18,325,300 14,313,583,000 1,365 324.103 790 T/J 1,182,900 785 B 36,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,380 4,400 4,350 4,370 -10 4,427,100 19,352,649,000 1,225 215.802 4,370 T/J 69,900 4,360 B 200,000 44 TINS Timah Tbk. --S2K--1 1,060 1,080 1,040 1,045 -15 14,141,500 14,990,036,500 1,753 533.989 1,050 J 209,200 1,045 T/B 452,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,475 12,925 12,375 12,775 300 1,541,700 19,417,037,500 1,791 789.856 12,775 T/J 100,400 12,650 B 1,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 770 780 755 755 -15 2,249,200 1,702,663,500 280 3,596.437 755 T/J 1,727,500 750 B 276,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,400 2,420 2,370 2,380 -20 7,060,500 16,793,768,000 1,865 611.742 2,380 T/J 28,000 2,370 B 368,700 48 WOOD Integra Indocabinet Tbk. --S5K--1 830 835 815 825 -5 5,330,600 4,398,299,500 549 317.308 825 T/J 181,100 820 B 884,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 410 402 402 -4 38,656,900 15,689,818,200 2,251 82.041 404 J 188,100 402 T/B 3,988,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,090 2,120 2,080 2,100 10 12,106,700 25,367,424,000 982 566.802 2,110 J 186,700 2,100 T/B 166,300 51 WTON Wijaya Karya Beton Tbk. --S3K--1 595 615 590 595 0 12,817,400 7,696,323,000 1,209 100.847 600 J 427,200 595 T/B 2,285,600 Total 2,285,078,300 1,709,790,358,300 164,387 81,652,800 137,882,900 Jakarta, 23 July 2019 Trading Division