List of Securities Quotation: IDX SMC Liquid Date: Thursday, 25 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 10,150 10,250 10,150 10,150 0 341,400 3,488,107,500 464 824.560 10,200 J 12,600 10,150 T/B 43,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,840 1,860 1,805 1,810 -30 6,224,000 11,329,023,500 2,327 2,207.317 1,815 J 42,900 1,810 T/B 22,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,560 1,575 1,510 1,520 -40 16,998,900 25,992,582,500 2,695 1,193.720 1,525 J 51,200 1,520 T/B 8,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,255 1,270 1,250 1,250 -5 18,497,000 23,191,405,500 2,947 113.636 1,255 J 500 1,250 T/B 1,246,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,170 4,090 4,090 0 4,004,000 16,456,288,000 2,203 3,259.717 4,100 J 168,600 4,090 T/B 34,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 945 965 925 930 -15 78,453,700 73,886,563,000 4,433 613.173 935 J 1,020,700 930 T/B 279,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,450 2,410 2,420 0 8,261,600 20,012,841,000 2,121 315.652 2,430 J 234,300 2,420 T/B 1,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,665 1,625 1,665 25 9,768,100 15,949,410,500 427 277.500 1,665 T/J 210,500 1,630 B 14,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,145 1,120 1,125 -10 807,600 910,018,000 276 8.306 1,130 J 25,700 1,125 T/B 1,600 10 BNLI Bank Permata Tbk. --M8K--1 875 900 875 890 15 12,303,900 10,897,968,000 936 9.690 890 T/J 682,200 885 B 236,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,860 3,870 3,780 3,800 -60 14,441,000 55,155,941,000 2,905 297.593 3,810 J 2,200 3,800 T/B 10,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,420 1,390 1,400 -10 17,858,200 25,044,751,500 2,124 274.238 1,405 J 219,400 1,400 T/B 413,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,380 3,420 3,310 3,360 -20 33,974,000 114,128,721,000 3,690 344.615 3,360 T/J 444,000 3,350 B 40,300 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,235 1,285 1,190 1,280 45 60,648,100 76,237,846,000 4,685 286.585 1,285 J 1,744,300 1,275 B 217,600 15 DMAS Puradelta Lestari Tbk. --M6K--1 286 308 286 306 20 100,219,400 30,035,932,600 2,869 145.714 306 T/J 1,040,000 304 B 294,200 16 DOID Delta Dunia Makmur Tbk. --S2K--1 498 500 496 498 0 3,731,400 1,858,986,400 559 674.212 500 J 152,300 498 T/B 43,000 17 ELSA Elnusa Tbk. --S2LKO1 374 376 362 364 -10 36,829,600 13,488,081,400 1,648 91.000 364 T/J 3,661,800 362 B 1,948,000 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,875 1,960 1,770 1,950 75 68,959,100 129,489,733,500 12,379 195.000 1,955 J 422,000 1,950 T/B 386,300 19 EXCL XL Axiata Tbk. --S7XXO1 3,120 3,290 3,010 3,250 130 27,474,800 89,466,481,000 4,540 164.940 3,250 T/J 1,545,800 3,240 B 507,800 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 870 810 860 50 84,104,500 70,866,452,500 4,482 277.419 860 T/J 472,200 855 B 379,100 21 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,335 1,335 -20 985,400 1,326,094,000 516 25.673 1,340 J 13,500 1,335 T/B 149,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,110 2,980 3,000 -50 17,242,200 52,246,983,000 3,019 1,224.490 3,000 T/J 2,384,400 2,990 B 519,800 23 INDY Indika Energy Tbk. --S2XXO1 1,620 1,635 1,595 1,605 -15 4,660,300 7,494,216,500 1,286 54.407 1,610 J 126,600 1,605 T/B 126,300 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,050 17,175 16,775 16,950 -100 1,330,900 22,555,527,500 1,938 121.071 16,975 J 2,600 16,950 T/B 493,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,555 1,640 1,515 1,630 75 53,909,400 85,696,838,500 7,739 445.599 1,635 J 236,300 1,630 T/B 1,195,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,125 5,950 5,975 -75 3,457,200 20,777,525,000 1,613 352.341 6,000 J 200 5,975 T/B 230,700 27 LPKR Lippo Karawaci Tbk. --S6K--1 280 282 276 280 0 229,993,400 64,283,672,600 4,000 90.417 280 T/J 6,338,400 278 B 12,675,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,790 3,900 3,630 3,800 10 21,191,200 79,882,251,000 8,238 86.107 3,800 T/J 76,200 3,790 B 3,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,115 1,085 1,095 -5 8,915,000 9,768,322,500 1,277 282.581 1,095 T/J 88,400 1,090 B 125,100 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,115 1,145 1,065 1,135 20 21,600,400 23,939,740,000 3,711 644.886 1,140 J 581,900 1,135 T/B 131,600 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 995 920 960 40 17,556,800 16,574,720,500 2,784 1,540.560 960 T/J 15,600 955 B 25,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,520 3,540 0 2,272,700 8,069,606,000 274 255.596 3,540 T/J 42,100 3,520 B 47,900 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 870 845 850 -25 31,331,800 26,765,323,500 2,072 1,497.085 850 T/J 407,200 845 B 554,500 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,395 1,465 1,385 1,420 25 106,127,600 152,372,951,500 43,541 157.778 1,425 J 1,296,500 1,420 T/B 38,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,380 1,395 1,310 1,370 -10 3,466,100 4,669,077,500 750 2,281.052 1,370 T/J 76,200 1,365 B 3,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,150 2,080 2,120 10 14,185,300 30,022,220,000 1,651 398.496 2,130 J 52,600 2,120 T/B 4,694,800 37 PWON Pakuwon Jati Tbk. XDS6B3O1 670 685 670 680 10 52,986,300 35,883,999,500 4,807 2,621.535 685 J 2,930,900 680 T/B 2,791,900 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,365 1,395 1,350 1,370 5 12,510,600 17,154,208,000 2,176 856.250 1,375 J 78,400 1,370 T/B 229,300 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,415 1,460 1,420 1,455 40 12,563,200 18,170,387,000 2,321 658.213 1,460 J 133,500 1,455 T/B 1,888,900 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,290 1,300 1,240 1,275 -15 14,356,100 18,179,318,500 2,523 2,094.972 1,275 T/J 89,600 1,270 B 6,800 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 362 372 358 362 0 1,857,687,000 675,080,467,400 55,590 150.833 362 T/J 50,984,400 360 B 4,709,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 850 810 850 40 50,217,400 41,720,740,000 2,584 348.718 850 T/J 385,400 845 B 3,290,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,440 4,490 4,380 4,480 40 1,902,500 8,487,122,000 1,390 221.235 4,490 J 23,200 4,480 T/B 184,600 44 TINS Timah Tbk. --S2K--1 1,035 1,065 1,040 1,045 10 14,885,200 15,643,538,000 1,801 533.989 1,050 J 303,100 1,045 T/B 31,400 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,525 12,550 12,200 12,500 -25 1,742,400 21,548,850,000 2,075 772.853 12,500 T/J 165,800 12,475 B 21,700 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 780 760 780 20 6,308,800 4,881,539,500 1,145 3,715.524 780 T/J 4,033,700 770 B 500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,420 2,340 2,380 0 15,443,700 36,830,520,000 1,746 611.742 2,380 T/J 2,589,400 2,370 B 12,200 48 WOOD Integra Indocabinet Tbk. --S5K--1 835 860 835 860 25 15,107,700 12,864,026,000 968 330.769 860 T/J 673,200 855 B 66,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 382 386 -14 112,425,600 43,967,005,000 6,085 78.776 388 J 3,825,800 386 T/B 1,862,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,090 2,110 2,060 2,080 -10 8,641,500 17,971,054,000 1,315 561.404 2,090 J 670,300 2,080 T/B 1,001,500 51 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 560 580 -10 16,658,200 9,665,957,000 1,574 98.305 585 J 143,100 580 T/B 1,702,100 Total 3,335,562,200 2,392,380,935,900 231,219 90,921,700 44,944,700 Jakarta, 25 July 2019 Trading Division