List of Securities Quotation: IDX SMC Liquid Date: Monday, 12 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 10,550 10,725 10,450 10,625 75 1,685,100 17,841,422,500 1,078 863.148 10,625 T/J 3,200 10,575 B 6,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,755 1,725 1,735 10 4,916,000 8,537,570,500 1,749 2,115.854 1,740 J 57,400 1,735 T/B 329,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,410 1,430 1,385 1,385 -25 3,760,400 5,264,300,500 1,130 1,087.699 1,390 J 58,600 1,385 T/B 148,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,095 1,110 1,060 1,070 -25 25,450,200 27,414,338,500 3,964 97.273 1,075 J 702,100 1,070 T/B 17,200 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,830 3,890 3,830 3,860 30 5,487,800 21,161,630,000 1,663 3,076.408 3,870 J 29,200 3,860 T/B 35,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,080 1,030 1,035 -30 179,863,500 189,444,785,500 8,963 682.403 1,035 T/J 759,000 1,030 B 2,172,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,350 2,290 2,300 -30 7,133,100 16,430,605,000 2,489 300.000 2,300 T/J 132,200 2,290 B 130,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 304 292 294 -6 8,110,400 2,408,774,800 790 172.941 296 J 362,300 294 T/B 101,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,530 1,545 1,515 1,520 -10 9,742,200 14,933,373,500 264 253.333 1,525 J 3,100 1,520 T/B 61,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,100 1,065 1,075 -20 2,916,200 3,139,486,000 479 7.937 1,080 J 124,700 1,075 T/B 115,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,385 1,320 1,320 -50 8,216,700 11,100,840,000 1,781 258.567 1,330 J 600 1,320 T/B 3,786,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,270 3,310 3,210 3,240 -30 23,059,200 74,979,375,000 3,331 332.308 3,240 T/J 148,200 3,230 B 271,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,225 1,225 1,170 1,185 -40 20,340,700 24,253,949,000 2,753 265.315 1,185 T/J 296,000 1,180 B 8,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 314 320 308 314 0 15,063,500 4,699,194,800 1,389 149.524 314 T/J 4,387,000 312 B 30,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 404 408 402 402 -2 2,923,700 1,180,509,800 420 544.243 404 J 9,200 402 T/B 153,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,915 2,120 1,920 2,080 165 83,165,200 170,112,149,500 11,114 208.000 2,090 J 952,800 2,080 T/B 1,102,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,310 3,400 3,270 3,360 50 8,831,500 29,555,187,000 3,704 170.523 3,360 T/J 98,100 3,350 B 35,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 476 505 468 484 8 54,372,900 26,594,619,200 5,336 65.062 486 J 94,400 484 T/B 55,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 845 835 845 0 26,115,800 21,963,961,500 682 272.581 845 T/J 883,500 840 B 50,000 20 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,335 1,375 10 2,437,000 3,327,767,500 506 26.442 1,380 J 137,600 1,375 T/B 165,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,310 3,140 3,240 -10 36,751,700 118,876,883,000 5,313 1,322.449 3,240 T/J 474,400 3,230 B 74,000 22 INDY Indika Energy Tbk. --S2XXO1 1,395 1,410 1,360 1,365 -30 2,508,600 3,452,037,000 1,100 46.271 1,370 J 81,000 1,365 T/B 32,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,200 6,900 7,050 -25 2,607,400 18,324,242,500 2,589 363.277 7,050 T/J 34,500 7,025 B 8,100 24 ISAT Indosat Tbk. --S7K--1 3,350 3,600 3,320 3,600 250 17,077,300 59,443,919,000 4,911 257.143 3,610 J 82,800 3,600 T/B 492,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 15,050 15,325 14,650 14,650 -400 1,174,100 17,423,405,000 2,710 104.643 14,675 J 2,600 14,650 T/B 8,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,610 1,600 1,565 1,570 -40 18,347,700 28,966,951,000 2,727 429.196 1,570 T/J 333,900 1,565 B 267,200 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,900 5,700 5,850 125 4,518,400 26,385,555,000 1,679 344.970 5,875 J 344,900 5,850 T/B 13,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 270 260 262 0 110,621,700 29,360,056,400 1,943 84.604 262 T/J 758,400 260 B 4,210,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,310 3,250 3,250 -20 3,694,400 12,057,679,000 1,494 73.644 3,250 T/J 18,200 3,240 B 160,200 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,200 1,145 1,170 -15 16,665,100 19,583,089,000 1,773 301.935 1,175 J 296,100 1,170 T/B 792,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,480 1,490 1,240 1,380 -100 30,854,700 44,335,357,000 1,386 482.517 1,385 J 10,800 1,380 T/B 10,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,010 1,015 995 995 -15 2,836,800 2,840,186,500 1,102 565.341 995 T/J 120,700 990 B 308,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,010 970 990 -10 7,976,800 7,865,944,000 1,160 1,588.703 990 T/J 179,900 985 B 700 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,540 3,540 0 1,639,000 5,818,594,000 223 255.596 3,550 J 44,300 3,540 T/B 25,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 815 790 790 -20 5,573,900 4,448,544,000 762 1,391.408 795 J 74,900 790 T/B 542,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,325 1,270 1,295 -15 25,390,600 32,925,164,500 20,026 143.889 1,295 T/J 344,500 1,290 B 272,500 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,985 2,000 1,975 1,980 -5 9,686,500 19,238,839,500 2,235 660.000 1,985 J 286,800 1,980 T/B 28,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,390 1,400 1,350 1,370 -20 1,766,500 2,420,357,000 817 2,281.052 1,375 J 7,900 1,365 B 38,000 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 2,540 2,580 2,470 2,480 -60 20,580,000 51,532,713,000 5,430 2,156.522 2,480 T/J 1,364,800 2,470 B 503,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,885 1,900 1,835 1,835 -50 17,556,700 32,646,291,500 2,651 344.925 1,840 J 63,500 1,835 T/B 457,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 705 705 685 690 -15 16,591,700 11,458,619,000 2,147 2,660.087 690 T/J 1,800,700 685 B 8,818,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,325 1,285 1,305 -5 2,484,300 3,237,824,000 685 815.625 1,305 T/J 42,000 1,300 B 100 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,285 1,300 1,250 1,250 -35 11,451,100 14,427,284,500 3,370 565.475 1,255 J 261,500 1,250 T/B 48,500 45 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,270 1,210 1,235 -25 6,468,000 8,004,515,000 1,502 2,029.247 1,235 T/J 662,200 1,220 B 50,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 10,071,400 3,434,099,600 1,380 141.667 342 J 8,459,700 340 T/B 4,677,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 770 780 -10 18,788,200 14,814,603,000 1,190 320.000 780 T/J 50,100 775 B 600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,250 4,400 4,250 4,350 100 1,325,100 5,749,465,000 803 214.815 4,370 J 4,000 4,350 T/B 17,400 49 TINS Timah Tbk. --S2K--1 995 1,010 970 975 -20 17,333,700 17,075,940,500 1,851 498.219 980 J 421,700 975 T/B 138,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,800 9,925 9,600 9,750 -50 762,700 7,425,342,500 1,428 602.826 9,750 T/J 4,200 9,725 B 2,100 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 730 750 730 750 20 5,241,500 3,902,659,000 501 3,572.619 750 T/J 1,443,800 745 B 515,700 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,330 2,200 2,200 -110 15,930,200 35,662,565,000 3,661 565.476 2,210 J 14,500 2,200 T/B 2,955,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 815 830 805 805 -10 6,967,000 5,692,925,500 521 309.615 810 J 350,800 805 T/B 1,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 354 350 350 0 46,433,500 16,336,470,200 4,296 71.429 352 J 1,255,800 350 T/B 1,347,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,780 1,795 1,755 1,775 -5 20,865,000 36,972,730,000 3,061 479.082 1,780 J 157,900 1,775 T/B 482,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 540 560 530 530 -10 8,161,400 4,398,297,500 1,007 89.831 535 J 1,500,700 530 T/B 532,900 Total 1,020,293,800 1,400,882,988,300 143,019 30,593,700 36,607,300 Jakarta, 12 August 2019 Trading Division