List of Securities Quotation: IDX SMC Liquid Date: Monday, 05 August 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 9,800 9,850 9,700 9,800 0 543,600 5,308,775,000 599 796.127 9,800 T/J 50,400 9,750 B 3,600 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,755 1,655 1,685 -30 5,211,200 8,775,850,500 3,026 2,054.878 1,685 T/J 99,900 1,680 B 42,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,440 1,435 1,385 1,385 -55 7,742,500 10,824,839,000 1,901 1,087.699 1,385 T/J 978,500 1,380 B 1,346,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,175 1,180 1,110 1,120 -55 57,490,400 65,545,588,500 6,234 101.818 1,120 T/J 913,200 1,115 B 1,307,900 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,060 4,010 3,830 3,890 -170 9,656,900 37,480,416,000 2,582 3,100.318 3,890 T/J 736,700 3,870 B 18,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 900 900 855 860 -40 83,532,300 73,286,013,000 4,835 567.021 865 J 317,500 860 T/B 1,388,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,320 2,320 2,240 2,250 -70 17,194,000 38,823,245,000 4,614 293.478 2,260 J 699,000 2,250 T/B 607,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 308 286 290 -18 30,128,400 8,804,981,600 1,386 170.588 292 J 178,600 290 T/B 1,026,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,560 1,575 1,510 1,510 -50 9,679,500 14,985,250,500 624 251.667 1,515 J 1,300 1,510 T/B 43,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,065 1,065 1,040 1,040 -25 1,640,600 1,722,816,500 299 7.679 1,045 J 99,700 1,040 T/B 732,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,335 1,335 1,300 1,300 -35 17,803,400 23,249,659,500 2,444 254.650 1,305 J 24,800 1,300 T/B 7,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,520 3,520 3,460 3,520 0 32,485,900 113,480,890,000 4,997 361.026 3,520 T/J 224,000 3,510 B 400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,275 1,240 1,165 1,200 -75 45,848,200 54,677,981,000 3,793 268.673 1,200 T/J 4,261,000 1,185 B 7,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 312 278 294 -10 96,912,400 28,639,300,400 2,713 140.000 294 T/J 1,265,000 292 B 1,318,700 15 DOID Delta Dunia Makmur Tbk. --S2K--1 460 462 426 428 -32 10,662,300 4,632,913,200 1,116 579.443 430 J 5,100 428 T/B 150,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,010 2,020 1,850 1,855 -155 29,139,200 56,097,057,500 5,745 185.500 1,860 J 60,000 1,855 T/B 267,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,260 3,380 3,050 3,130 -130 19,561,200 62,356,169,000 5,636 158.850 3,130 T/J 250,300 3,120 B 15,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 390 392 374 378 -12 7,718,100 2,937,625,400 1,405 50.813 378 T/J 215,000 376 B 1,211,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 860 825 845 0 31,895,900 26,771,634,000 1,117 272.581 845 T/J 1,427,100 840 B 700 20 HRUM Harum Energy Tbk. --S2K--1 1,290 1,295 1,265 1,290 0 1,031,800 1,324,293,000 306 24.808 1,290 T/J 28,900 1,285 B 30,000 21 INCO Vale Indonesia Tbk. --S2BXO1 2,890 2,880 2,810 2,810 -80 19,650,100 55,733,104,000 2,694 1,146.939 2,820 J 178,100 2,810 T/B 219,400 22 INDY Indika Energy Tbk. --S2XXO1 1,510 1,485 1,425 1,430 -80 5,914,900 8,588,667,500 1,619 48.475 1,430 T/J 247,200 1,425 B 183,200 23 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 7,100 7,075 6,650 6,850 -250 11,318,700 76,967,415,000 6,263 352.971 6,875 J 115,500 6,850 T/B 21,400 24 ISAT Indosat Tbk. --S7K--1 3,260 3,340 3,180 3,190 -70 7,562,700 24,529,827,000 2,088 227.857 3,210 J 50,000 3,190 T/B 333,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 16,850 16,625 16,850 0 913,800 15,345,590,000 1,307 120.357 16,875 J 5,200 16,850 T/B 98,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,605 1,595 1,535 1,560 -45 18,106,800 28,217,013,500 3,269 426.463 1,560 T/J 374,800 1,555 B 15,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,825 5,850 5,600 5,600 -225 5,714,800 32,300,967,500 2,362 330.227 5,650 J 25,500 5,600 T/B 474,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 278 280 258 258 -20 141,899,400 38,016,684,000 2,537 83.313 258 T/J 8,417,600 256 B 3,030,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,490 3,280 3,300 -150 11,607,400 38,789,336,000 4,840 74.777 3,300 T/J 646,000 3,290 B 279,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,055 1,055 1,020 1,020 -35 5,724,800 5,939,920,500 801 263.226 1,025 J 245,200 1,020 T/B 189,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,940 1,945 1,925 1,925 -15 6,094,700 11,821,424,000 114 673.077 1,930 J 101,400 1,920 B 107,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,055 1,010 1,015 -35 7,290,500 7,439,328,500 1,421 576.705 1,020 J 23,200 1,015 T/B 333,200 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 990 945 945 -45 6,367,200 6,118,917,000 1,861 1,516.489 950 J 15,100 940 B 131,000 34 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,590 3,530 3,570 -10 748,300 2,661,224,000 240 257.762 3,570 T/J 71,900 3,530 B 24,600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 805 780 780 -35 15,952,700 12,618,228,000 1,556 1,373.796 785 J 5,200 780 T/B 15,800 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,335 1,360 1,205 1,265 -70 48,952,200 62,740,101,500 33,923 140.556 1,265 T/J 1,164,500 1,260 B 900,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,980 1,995 1,965 1,975 -5 33,018,200 65,335,449,500 2,694 658.333 1,980 J 236,000 1,975 T/B 22,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,490 1,520 1,360 1,370 -120 5,086,800 7,261,568,500 1,203 2,281.052 1,370 T/J 116,200 1,365 B 200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 123 165 116 125 2 1,322,808,600 182,756,118,700 46,338 83.333 126 J 393,900 125 T/B 5,146,200 40 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,680 2,620 2,620 -70 17,234,300 45,560,591,000 4,438 2,278.261 2,630 J 19,900 2,620 T/B 279,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,925 1,915 1,870 1,870 -55 24,078,700 45,450,921,500 3,168 351.504 1,875 J 50,000 1,870 T/B 219,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 700 700 680 680 -20 47,538,500 32,548,301,000 3,733 2,621.535 685 J 4,173,600 680 T/B 639,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,330 1,295 1,310 -20 4,975,000 6,489,797,000 1,324 818.750 1,310 T/J 275,300 1,305 B 23,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,395 1,395 1,320 1,320 -75 10,351,200 13,887,193,000 3,032 597.142 1,325 J 15,200 1,320 T/B 33,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,230 1,230 1,165 1,210 -20 22,520,400 26,831,819,000 3,027 1,988.170 1,210 T/J 190,100 1,205 B 8,400 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 352 340 344 2 569,058,400 196,598,383,000 16,919 143.333 344 T/J 5,002,900 342 B 6,844,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 810 730 800 -10 35,674,600 27,575,504,000 1,764 328.205 800 T/J 1,035,200 785 B 500,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,280 4,290 4,160 4,190 -90 4,766,100 20,002,180,000 1,667 206.914 4,190 T/J 77,700 4,180 B 408,400 49 TINS Timah Tbk. --S2K--1 995 995 955 955 -40 16,038,900 15,511,105,500 2,043 487.999 955 T/J 250,100 950 B 1,642,400 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 10,975 10,900 9,900 9,900 -1,075 2,320,100 23,573,445,000 3,137 612.100 9,950 J 3,500 9,900 T/B 15,300 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 715 670 690 -20 10,212,700 7,058,805,500 1,590 3,286.810 695 J 42,500 690 T/B 16,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,270 2,240 2,140 2,210 -60 24,855,100 54,505,780,000 3,633 568.046 2,210 T/J 325,900 2,200 B 134,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 835 845 800 830 -5 11,389,900 9,455,518,000 858 319.231 830 T/J 501,600 825 B 1,367,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 364 368 352 352 -12 52,398,400 18,709,906,000 4,258 71.837 354 J 633,200 352 T/B 782,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,855 1,785 1,795 -75 36,285,500 65,540,110,500 4,877 484.480 1,800 J 960,000 1,795 T/B 60,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 570 570 535 535 -35 18,270,500 9,966,492,500 1,627 90.678 540 J 13,500 535 T/B 249,200 Total 3,098,578,700 1,942,172,035,800 233,597 37,838,700 34,277,800 Jakarta, 05 August 2019 Trading Division