List of Securities Quotation: IDX SMC Liquid Date: Friday, 09 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 10,250 10,650 10,250 10,550 300 4,684,200 49,261,867,500 2,349 857.055 10,550 T/J 33,800 10,525 B 1,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,720 1,735 1,710 1,725 5 5,346,500 9,207,794,000 2,593 2,103.659 1,730 J 454,200 1,725 T/B 200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,410 1,435 1,400 1,410 0 6,228,100 8,796,031,000 1,139 1,107.333 1,410 T/J 1,594,700 1,405 B 266,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,100 1,120 1,095 1,095 -5 28,530,100 31,488,395,500 3,853 99.545 1,100 J 356,000 1,095 T/B 908,000 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,750 3,830 3,760 3,830 80 3,704,900 14,098,103,000 1,666 3,052.498 3,840 J 36,000 3,830 T/B 79,300 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,020 1,080 1,015 1,065 45 240,007,000 252,514,027,500 12,461 702.182 1,065 T/J 4,777,600 1,060 B 663,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,350 2,310 2,330 0 13,155,600 30,689,914,000 2,315 303.913 2,330 T/J 635,100 2,320 B 576,400 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 306 298 300 2 12,273,100 3,711,482,800 928 176.471 300 T/J 216,200 298 B 1,543,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,590 1,525 1,530 -55 9,980,300 15,499,202,000 1,013 255.000 1,530 T/J 46,000 1,525 B 85,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,100 1,080 1,095 15 2,686,300 2,927,840,500 352 8.085 1,095 T/J 47,500 1,085 B 200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,395 1,415 1,365 1,370 -25 10,687,300 14,714,730,000 2,262 268.362 1,375 J 66,200 1,370 T/B 49,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,190 3,300 3,210 3,270 80 24,688,700 80,785,177,000 4,490 335.385 3,270 T/J 329,200 3,260 B 208,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,210 1,230 1,200 1,225 15 19,614,200 23,860,133,000 2,129 274.271 1,225 T/J 1,431,800 1,220 B 365,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 314 320 314 314 0 35,876,500 11,351,777,600 2,711 149.524 316 J 354,600 314 T/B 14,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 406 414 404 404 -2 4,404,400 1,794,642,400 868 546.951 404 T/J 152,000 402 B 229,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 1,970 1,915 1,915 -5 19,448,300 37,668,483,500 4,068 191.500 1,920 J 82,600 1,915 T/B 224,400 17 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,410 3,260 3,310 -40 6,504,300 21,614,417,000 3,614 167.985 3,310 T/J 551,500 3,300 B 43,700 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 515 472 476 -29 69,245,000 34,015,527,800 5,906 63.987 478 J 278,800 476 T/B 346,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 855 835 845 0 26,734,500 22,519,145,000 892 272.581 845 T/J 640,800 840 B 100 20 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,310 1,365 0 3,072,200 4,149,235,000 702 26.250 1,370 J 40,800 1,365 T/B 37,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,110 3,260 3,100 3,250 140 40,393,000 128,973,413,000 6,164 1,326.531 3,260 J 470,800 3,250 T/B 36,200 22 INDY Indika Energy Tbk. --S2XXO1 1,390 1,425 1,390 1,395 5 3,642,500 5,122,421,500 1,503 47.288 1,400 J 23,800 1,395 T/B 201,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,425 7,050 7,075 -125 9,211,800 66,484,947,500 6,128 364.565 7,100 J 30,900 7,075 T/B 14,800 24 ISAT Indosat Tbk. --S7K--1 3,330 3,390 3,300 3,350 20 4,616,200 15,489,030,000 1,130 239.286 3,350 T/J 121,900 3,340 B 9,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 15,325 15,500 15,000 15,050 -275 1,611,300 24,411,297,500 3,442 107.500 15,075 J 400 15,050 T/B 77,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,565 1,615 1,570 1,610 45 35,981,900 57,544,057,500 4,316 440.131 1,610 T/J 750,500 1,605 B 89,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,750 5,700 5,725 0 3,443,700 19,759,597,500 1,480 337.598 5,750 J 3,532,100 5,725 T/B 251,700 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 268 260 262 2 151,134,300 39,923,877,200 2,532 84.604 264 J 8,771,300 262 T/B 12,513,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,290 3,370 3,250 3,270 -20 6,719,400 22,117,232,000 3,261 74.098 3,270 T/J 444,300 3,260 B 63,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,190 1,120 1,185 65 50,457,200 58,606,505,500 4,262 305.806 1,185 T/J 2,623,500 1,180 B 1,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,895 1,950 1,465 1,480 -415 21,817,600 41,441,305,500 1,081 517.483 1,480 T/J 45,200 1,475 B 27,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,045 1,000 1,010 -5 8,665,400 8,831,962,000 1,602 573.864 1,010 T/J 251,500 1,005 B 323,500 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,055 985 1,000 0 13,015,300 13,224,759,000 2,510 1,604.750 1,000 T/J 115,800 995 B 17,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,580 3,540 3,540 -10 804,800 2,867,712,000 176 255.596 3,540 T/J 27,100 3,530 B 121,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 820 785 810 0 16,480,200 13,164,973,000 1,307 1,426.634 810 T/J 1,015,900 800 B 92,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,330 1,280 1,310 35 42,561,700 55,780,350,000 30,183 145.556 1,310 T/J 414,000 1,305 B 536,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,960 2,020 1,965 1,985 25 30,405,100 60,694,692,500 4,169 661.667 1,990 J 14,700 1,985 T/B 16,300 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,415 1,375 1,390 -20 2,554,800 3,551,450,500 616 2,314.352 1,390 T/J 5,300 1,385 B 126,200 39 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,570 2,630 2,520 2,540 -30 23,442,600 60,398,937,000 4,783 2,208.696 2,550 J 67,400 2,540 T/B 732,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,890 1,925 1,870 1,885 -5 14,230,900 26,913,047,000 2,780 354.323 1,885 T/J 230,000 1,880 B 230,700 42 PWON Pakuwon Jati Tbk. --S6B3O1 710 715 700 705 -5 29,780,600 21,013,532,000 2,817 2,717.915 710 J 1,707,700 705 T/B 40,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,330 1,285 1,310 30 6,307,400 8,277,760,500 1,175 818.750 1,315 J 37,200 1,310 T/B 14,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,330 1,345 1,285 1,285 -45 14,572,200 19,123,915,000 3,057 581.309 1,295 J 17,500 1,285 T/B 62,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,250 1,275 1,220 1,260 10 15,067,300 18,820,482,500 2,647 2,070.325 1,260 T/J 2,900 1,255 B 82,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 26,686,100 9,088,778,800 875 141.667 342 J 4,993,500 340 T/B 1,491,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 800 785 790 -10 23,002,800 18,254,125,500 1,518 324.103 790 T/J 244,400 785 B 1,239,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,310 4,410 4,240 4,250 -60 1,956,700 8,506,135,000 1,701 209.877 4,300 J 17,100 4,250 T/B 1,800 49 TINS Timah Tbk. --S2K--1 995 1,010 980 995 0 22,505,600 22,386,433,000 2,155 508.439 1,000 J 558,800 995 T/B 961,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,125 10,500 9,800 9,800 -325 2,100,000 21,177,260,000 2,616 605.917 9,825 J 5,000 9,800 T/B 44,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 730 745 725 730 0 7,043,800 5,148,039,000 589 3,477.350 730 T/J 688,600 725 B 63,400 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,270 2,330 2,290 2,310 40 19,231,700 44,361,741,000 2,577 593.749 2,320 J 316,600 2,310 T/B 492,000 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 835 815 815 -5 10,024,400 8,281,205,000 493 313.462 820 J 34,000 815 T/B 39,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 352 358 350 350 -2 45,996,800 16,216,303,600 4,433 71.429 352 J 910,600 350 T/B 547,900 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,790 1,820 1,775 1,780 -10 23,045,600 41,325,442,500 3,246 480.432 1,780 T/J 234,200 1,775 B 799,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 550 560 540 540 -10 6,131,400 3,356,727,000 911 91.525 545 J 642,900 540 T/B 856,800 Total 1,281,513,600 1,661,307,374,200 170,546 41,492,800 27,862,600 Jakarta, 09 August 2019 Trading Division