List of Securities Quotation: IDX SMC Liquid Date: Thursday, 15 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 11,175 11,100 10,800 11,075 -100 2,610,500 28,701,890,000 1,602 899.705 11,100 J 122,600 11,075 T/B 98,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,735 1,715 1,735 0 12,230,300 21,085,852,500 1,940 2,115.854 1,735 T/J 45,000 1,725 B 2,544,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,385 1,385 1,340 1,380 -5 7,445,600 10,213,167,500 1,404 1,083.772 1,385 J 1,938,400 1,380 T/B 801,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,050 1,035 1,010 1,025 -25 54,488,500 55,592,644,000 4,688 93.182 1,025 T/J 992,800 1,020 B 868,400 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 3,980 3,860 3,970 -30 4,872,600 19,210,432,000 1,632 3,164.078 3,980 J 53,800 3,970 T/B 11,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,110 1,140 1,085 1,120 10 195,784,600 218,198,838,500 10,227 738.445 1,125 J 2,522,200 1,120 T/B 1,385,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,290 2,290 2,210 2,270 -20 10,735,500 24,199,225,000 2,281 296.087 2,280 J 26,800 2,270 T/B 10,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 302 286 300 2 15,079,300 4,480,218,400 1,055 176.471 302 J 1,471,200 300 T/B 3,295,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,510 1,520 1,500 1,515 5 9,377,400 14,226,164,000 244 252.500 1,520 J 2,500 1,515 T/B 112,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,090 1,050 1,085 10 2,492,400 2,681,400,000 441 8.011 1,085 T/J 240,900 1,080 B 4,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,355 1,325 1,345 -25 12,988,500 17,383,751,000 2,015 263.465 1,345 T/J 233,200 1,340 B 145,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,220 3,170 3,130 3,160 -60 28,075,000 88,382,823,000 4,343 324.103 3,170 J 198,700 3,160 T/B 163,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,210 1,210 1,145 1,200 -10 47,228,300 55,770,963,500 3,965 268.673 1,205 J 2,451,800 1,200 T/B 317,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 308 306 298 306 -2 48,063,300 14,531,882,200 1,988 145.714 308 J 563,300 306 T/B 8,433,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 382 380 368 376 -6 8,460,500 3,156,303,400 970 509.044 376 T/J 10,600,900 374 B 24,100 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,160 2,170 2,080 2,130 -30 25,218,900 53,613,594,000 3,724 213.000 2,140 J 242,700 2,130 T/B 147,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,360 3,360 3,280 3,320 -40 11,339,100 37,367,421,000 4,726 168.493 3,320 T/J 81,500 3,300 B 126,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 525 525 496 520 -5 67,233,100 34,292,485,500 4,372 69.902 520 T/J 5,469,700 515 B 1,158,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 875 825 865 10 37,513,900 31,930,493,500 1,704 279.032 865 T/J 636,900 860 B 589,900 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,300 1,355 0 1,867,500 2,497,142,500 573 26.058 1,360 J 5,800 1,355 T/B 2,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,410 3,450 3,330 3,440 30 25,768,500 87,577,647,000 3,539 1,404.082 3,450 J 1,460,300 3,440 T/B 1,155,900 22 INDY Indika Energy Tbk. --S2XXO1 1,375 1,360 1,315 1,345 -30 4,523,300 6,055,021,000 1,570 45.593 1,350 J 85,900 1,345 T/B 216,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 8,100 6,625 8,100 1,175 36,355,100 277,341,320,000 16,701 417.382 0 J 0 8,100 T/B 6,307,400 24 ISAT Indosat Tbk. --S7K--1 3,740 3,730 3,560 3,630 -110 5,831,800 21,384,496,000 2,495 259.286 3,630 T/J 108,900 3,620 B 40,600 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,975 13,800 13,275 13,400 -575 1,859,300 24,987,962,500 2,896 95.714 13,425 J 2,300 13,400 T/B 22,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,565 1,555 1,520 1,540 -25 11,174,000 17,198,163,500 2,689 420.995 1,540 T/J 245,500 1,535 B 175,400 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,850 5,550 5,850 125 4,190,100 24,112,110,000 1,693 344.970 5,850 T/J 1,125,000 5,800 B 300 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 268 256 262 0 203,834,800 53,731,695,800 2,914 84.604 264 J 3,909,900 262 T/B 2,064,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,300 3,180 3,270 20 3,274,100 10,646,979,000 1,446 74.098 3,280 J 45,500 3,270 T/B 59,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,270 1,195 1,265 30 21,578,300 26,770,626,000 1,704 326.452 1,265 T/J 958,000 1,260 B 1,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,430 1,440 1,385 1,400 -30 2,996,000 4,286,372,500 294 489.510 1,400 T/J 5,200 1,395 B 13,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 970 960 935 955 -15 5,245,200 4,993,823,000 1,062 542.614 960 J 10,000 955 T/B 852,900 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,030 1,025 975 1,015 -15 22,125,300 22,265,038,500 1,664 1,628.821 1,015 T/J 476,400 1,005 B 3,700 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,550 3,510 3,520 -30 934,300 3,295,304,000 115 254.152 3,520 T/J 20,200 3,510 B 56,000 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 785 765 780 -10 10,708,100 8,337,079,500 1,212 1,373.796 780 T/J 62,700 775 B 611,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,315 1,260 1,315 15 41,350,100 53,694,242,000 11,472 146.111 1,315 T/J 1,284,700 1,310 B 590,900 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,970 1,980 1,925 1,975 5 25,444,800 49,746,831,500 2,812 658.333 1,980 J 408,100 1,975 T/B 42,200 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,465 1,470 1,400 1,470 5 3,252,100 4,702,887,500 953 2,447.552 1,470 T/J 401,400 1,455 B 100 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 2,430 2,410 2,350 2,380 -50 20,207,700 48,098,901,000 3,668 2,069.565 2,390 J 449,900 2,380 T/B 795,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,920 1,935 1,850 1,920 0 20,994,000 39,974,924,500 3,065 360.902 1,920 T/J 310,100 1,915 B 361,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 695 695 680 695 0 20,540,100 14,112,194,500 2,034 2,679.363 700 J 2,535,400 695 T/B 294,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,345 1,260 1,305 15 4,983,700 6,509,103,500 1,197 815.625 1,315 J 22,000 1,305 T/B 170,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,215 1,275 1,190 1,270 55 30,453,500 37,371,821,000 3,800 574.523 1,270 T/J 725,500 1,265 B 900 45 SMRA Summarecon Agung Tbk. --S6K--1 1,255 1,255 1,205 1,215 -40 16,604,500 20,224,211,000 1,900 1,996.385 1,215 T/J 31,700 1,210 B 476,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 340 0 23,767,100 8,049,966,400 1,935 141.667 340 T/J 2,372,300 338 B 11,702,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 790 775 785 -10 16,681,100 13,022,026,500 1,269 322.051 785 T/J 93,800 780 B 490,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,370 4,210 4,370 0 1,346,900 5,843,878,000 865 215.802 4,380 J 27,000 4,360 B 10,000 49 TINS Timah Tbk. --S2K--1 1,070 1,085 1,020 1,040 -30 100,282,800 105,522,078,000 6,616 531.434 1,045 J 458,500 1,040 T/B 1,115,100 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,325 10,900 9,050 10,900 1,575 6,157,500 63,019,615,000 5,303 673.928 0 J 0 10,900 T/B 1,258,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 745 755 715 750 5 4,998,000 3,715,619,500 373 3,572.619 750 T/J 367,300 740 B 125,300 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,340 2,210 2,330 20 17,857,700 40,965,665,000 2,769 598.890 2,340 J 452,800 2,330 T/B 48,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 845 855 815 850 5 10,237,700 8,538,517,500 901 326.923 850 T/J 2,754,800 845 B 105,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 354 350 342 348 -6 57,570,700 19,971,670,000 3,601 71.020 348 T/J 131,100 346 B 4,270,300 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,850 1,770 1,845 0 24,645,000 44,872,332,500 3,383 497.976 1,850 J 699,900 1,845 T/B 2,910,000 56 WTON Wijaya Karya Beton Tbk. --S3K--1 545 545 525 540 -5 19,714,200 10,611,219,000 1,016 91.525 545 J 1,465,600 540 T/B 2,772,400 Total 1,430,592,200 1,929,068,033,700 154,820 51,408,400 59,362,700 Jakarta, 15 August 2019 Trading Division