List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 27 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 10,800 10,875 10,500 10,500 -300 532,700 5,631,110,000 611 852.993 10,550 J 16,000 10,500 T/B 1,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,810 1,750 1,790 -20 10,291,900 18,368,344,500 4,767 2,182.927 1,790 T/J 33,600 1,780 B 130,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,355 1,395 1,350 1,350 -5 8,543,200 11,679,177,000 1,814 1,060.212 1,355 J 22,800 1,350 T/B 490,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,120 1,155 1,090 1,130 10 139,043,800 156,687,816,500 9,188 102.727 1,130 T/J 2,195,400 1,125 B 1,461,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,140 4,060 4,080 -10 5,924,600 24,429,584,000 1,247 3,251.747 4,110 J 1,500 4,080 T/B 1,181,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,030 1,045 1,020 1,020 -10 69,950,500 72,105,120,000 4,552 672.513 1,025 J 489,600 1,020 T/B 1,569,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,170 2,100 2,100 -50 40,982,900 87,012,282,000 4,818 273.913 2,110 J 56,700 2,100 T/B 3,599,500 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 314 304 310 8 11,167,800 3,465,142,400 861 182.353 312 J 1,380,000 310 T/B 1,534,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,540 1,515 1,540 20 9,222,500 14,161,819,500 321 256.667 1,540 T/J 744,300 1,535 B 500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,080 1,060 1,060 -20 384,300 408,827,500 168 7.827 1,065 J 31,300 1,060 T/B 990,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,375 1,450 1,385 1,425 50 35,631,000 50,856,516,000 4,311 279.135 1,425 T/J 1,187,800 1,420 B 455,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,280 3,320 3,260 3,310 30 30,784,500 101,333,161,000 4,061 339.487 3,310 T/J 150,800 3,290 B 100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,160 1,185 1,115 1,115 -45 45,863,900 52,593,606,000 6,114 249.642 1,125 J 20,000 1,115 T/B 3,156,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 310 300 310 10 71,802,800 21,980,372,600 2,025 147.619 310 T/J 307,900 308 B 52,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 352 368 352 368 16 9,678,000 3,479,921,600 798 498.213 368 T/J 7,707,800 358 B 1,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,520 1,680 1,510 1,625 105 126,126,100 203,541,848,000 18,043 162.500 1,630 J 143,300 1,625 T/B 778,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,320 3,400 3,270 3,380 60 11,016,600 36,959,824,000 9,038 171.538 3,380 T/J 1,395,100 3,370 B 232,400 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 530 540 500 505 -25 14,698,000 7,546,011,000 2,128 67.885 510 J 414,700 505 T/B 28,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 840 815 840 10 29,883,600 24,685,082,500 1,082 270.968 840 T/J 713,600 835 B 132,300 20 HRUM Harum Energy Tbk. --S2K--1 1,380 1,395 1,360 1,375 -5 861,800 1,190,943,500 246 26.442 1,380 J 900 1,375 T/B 37,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,130 3,230 3,150 3,200 70 10,143,700 32,434,423,000 2,683 1,306.122 3,210 J 12,400 3,200 T/B 38,400 22 INDY Indika Energy Tbk. --S2XXO1 1,330 1,385 1,330 1,350 20 6,881,300 9,322,041,500 1,794 45.763 1,355 J 14,000 1,350 T/B 2,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,900 6,725 6,750 50 10,073,700 68,126,192,500 3,586 347.818 6,775 J 18,200 6,750 T/B 59,500 24 ISAT Indosat Tbk. --S7K--1 3,410 3,560 3,430 3,490 80 6,523,700 22,909,234,000 3,144 249.286 3,490 T/J 4,500 3,480 B 44,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,000 12,375 12,075 12,200 200 1,078,200 13,215,720,000 2,432 87.143 12,225 J 400 12,200 T/B 103,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,630 1,680 1,620 1,620 -10 45,863,900 75,815,720,000 8,720 442.865 1,630 J 1,000 1,620 T/B 619,900 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,525 5,525 -175 13,906,600 77,391,712,500 2,135 325.805 5,575 J 900 5,525 T/B 147,200 28 LPKR Lippo Karawaci Tbk. --S6K--1 254 258 248 248 -6 97,703,200 24,672,922,000 1,780 80.083 252 J 100,000 248 T/B 9,574,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,050 2,940 3,000 0 11,058,000 33,070,557,000 4,123 67.979 3,010 J 20,200 3,000 T/B 1,184,900 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,260 1,195 1,195 -50 7,260,400 8,801,183,500 1,132 308.387 1,205 J 3,500 1,195 T/B 2,544,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,465 1,460 1,465 5 227,700 332,978,000 48 512.238 1,465 T/J 7,300 1,460 B 14,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 915 945 915 925 10 7,602,200 7,082,627,000 1,544 525.568 930 J 30,000 925 T/B 12,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,020 1,020 985 990 -30 26,347,100 26,281,707,500 2,684 1,588.703 1,000 J 260,000 990 T/B 469,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,510 3,540 0 1,017,600 3,605,252,000 187 255.596 3,540 T/J 27,700 3,530 B 12,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 745 725 725 -5 9,575,200 7,032,200,500 1,176 1,276.926 735 J 291,300 725 T/B 888,200 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,280 1,295 1,240 1,240 -40 40,950,100 51,312,172,000 8,417 137.778 1,240 T/J 4,258,700 1,235 B 3,901,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,915 2,000 1,900 2,000 85 95,531,400 187,876,395,000 11,251 666.667 2,000 T/J 3,674,800 1,995 B 25,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,535 1,435 1,470 -30 16,104,700 23,815,939,000 3,399 2,447.552 1,470 T/J 1,257,500 1,465 B 20,500 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 2,410 2,470 2,420 2,420 10 21,763,000 53,037,416,000 2,827 2,104.348 2,430 J 40,000 2,420 T/B 1,072,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,860 1,945 1,860 1,860 0 26,179,600 49,562,145,500 3,613 349.624 1,865 J 2,100 1,860 T/B 167,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 645 655 635 640 -5 57,386,000 36,743,873,500 3,176 2,467.327 640 T/J 3,350,000 635 B 2,548,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,265 1,205 1,205 -45 4,283,100 5,277,268,000 1,088 753.125 1,220 J 10,000 1,205 T/B 518,400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,225 1,175 1,210 45 25,479,400 30,694,038,500 3,284 547.380 1,210 T/J 2,388,600 1,205 B 9,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,180 1,115 1,125 -40 17,065,700 19,496,642,000 1,832 1,848.505 1,130 J 95,600 1,125 T/B 195,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 336 336 -2 4,469,200 1,504,301,600 1,283 140.000 338 J 5,716,400 336 T/B 4,560,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 745 730 735 0 50,681,500 37,284,598,000 2,541 301.538 740 J 827,300 735 T/B 1,817,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,250 5,100 5,125 -75 8,955,500 46,221,510,000 2,648 253.086 5,150 J 227,300 5,125 T/B 178,500 49 TINS Timah Tbk. --S2K--1 965 985 960 960 -5 20,254,700 19,700,200,000 2,102 490.554 970 J 7,800 960 T/B 4,309,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,375 9,550 9,325 9,475 100 2,854,200 26,991,285,000 1,781 585.823 9,500 J 19,000 9,475 T/B 23,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 745 695 705 -5 15,082,900 10,602,233,500 1,328 3,358.262 710 J 360,400 705 T/B 92,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,290 2,330 2,230 2,230 -60 20,351,500 46,530,952,000 3,761 573.187 2,250 J 37,000 2,230 T/B 582,400 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 805 790 795 -5 7,497,200 5,982,804,000 699 305.769 795 T/J 67,900 790 B 247,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 338 348 340 342 4 50,453,000 17,371,707,600 3,551 69.796 342 T/J 38,500 340 B 6,290,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,790 1,750 1,750 0 21,741,400 38,465,826,500 3,471 472.335 1,750 T/J 953,900 1,745 B 1,626,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 505 525 505 510 5 20,601,700 10,603,897,500 1,718 86.441 515 J 741,500 510 T/B 3,549,600 Total 1,455,338,800 2,027,286,185,800 177,131 41,878,800 63,289,300 Jakarta, 27 August 2019 Trading Division