List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 28 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 10,500 10,650 10,450 10,525 25 279,100 2,943,737,500 403 855.024 10,550 J 1,000 10,525 T/B 15,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,790 1,800 1,765 1,780 -10 7,485,200 13,264,451,000 4,382 2,170.732 1,780 T/J 90,200 1,775 B 13,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,350 1,370 1,335 1,335 -15 4,524,300 6,102,270,000 1,245 1,048.432 1,340 J 58,800 1,335 T/B 173,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,130 1,140 1,100 1,105 -25 48,177,500 53,664,283,500 4,221 100.455 1,110 J 132,400 1,105 T/B 953,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,270 4,080 4,260 180 12,270,400 51,505,916,000 3,118 3,395.207 4,270 J 128,800 4,260 T/B 78,600 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,020 1,060 1,025 1,050 30 102,409,700 106,695,076,000 5,653 692.292 1,055 J 2,797,900 1,050 T/B 21,029,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,130 2,070 2,080 -20 16,832,500 35,349,675,000 3,976 271.304 2,080 T/J 98,300 2,070 B 1,046,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 312 304 310 0 10,763,900 3,335,526,200 344 182.353 312 J 115,200 310 T/B 2,177,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,540 1,585 1,540 1,550 10 10,296,500 15,990,224,000 533 258.333 1,560 J 6,500 1,550 T/B 1,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,075 1,050 1,050 -10 1,425,700 1,504,449,500 203 7.753 1,060 J 27,500 1,050 T/B 418,700 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,425 1,440 1,380 1,380 -45 14,597,500 20,405,819,500 2,642 270.321 1,380 T/J 2,798,600 1,375 B 361,300 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,310 3,330 3,260 3,300 -10 26,126,600 86,256,061,000 4,190 338.462 3,300 T/J 1,629,800 3,290 B 42,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,130 1,080 1,090 -25 34,027,700 37,406,837,500 7,236 244.045 1,090 T/J 77,600 1,085 B 1,711,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 312 300 304 -6 41,350,900 12,601,857,200 1,648 144.762 304 T/J 4,432,100 302 B 1,435,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 368 368 354 354 -14 2,947,900 1,061,007,200 456 479.259 356 J 900 354 T/B 59,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,625 1,655 1,530 1,550 -75 49,014,200 77,396,023,000 9,740 155.000 1,555 J 132,600 1,550 T/B 1,125,600 17 EXCL XL Axiata Tbk. --S7XXO1 3,380 3,400 3,290 3,330 -50 7,011,500 23,387,180,000 4,781 169.000 3,330 T/J 473,800 3,310 B 10,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 510 492 492 -13 11,054,500 5,511,566,500 1,827 66.138 494 J 175,100 492 T/B 159,300 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 855 825 840 0 26,199,900 21,972,324,500 941 270.968 840 T/J 258,500 835 B 3,700 20 HRUM Harum Energy Tbk. --S2K--1 1,375 1,385 1,360 1,375 0 407,500 559,469,000 168 26.442 1,380 J 67,600 1,375 T/B 522,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,200 3,350 3,160 3,330 130 23,964,300 78,206,065,000 4,633 1,359.184 3,340 J 122,600 3,330 T/B 457,600 22 INDY Indika Energy Tbk. --S2XXO1 1,350 1,360 1,325 1,325 -25 2,169,400 2,901,663,500 869 44.915 1,330 J 9,300 1,325 T/B 339,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,875 6,650 6,675 -75 3,498,800 23,521,172,500 3,114 343.953 6,700 J 11,300 6,675 T/B 74,900 24 ISAT Indosat Tbk. --S7K--1 3,490 3,650 3,490 3,640 150 6,645,700 23,858,344,000 3,575 260.000 3,650 J 298,300 3,640 T/B 50,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,200 12,675 12,225 12,225 25 1,405,300 17,442,225,000 2,518 87.321 12,300 J 1,000 12,225 T/B 6,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,620 1,640 1,595 1,625 5 25,054,000 40,667,539,500 5,004 444.232 1,630 J 365,100 1,625 T/B 52,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,575 5,325 5,350 -175 6,634,900 36,000,435,000 2,780 315.485 5,375 J 20,400 5,350 T/B 356,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 248 258 250 256 8 108,274,300 27,589,103,600 2,178 82.667 256 T/J 2,881,300 254 B 4,867,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,040 2,990 3,000 0 4,514,000 13,604,233,000 1,862 67.979 3,020 J 33,200 3,000 T/B 3,380,600 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,245 1,180 1,220 25 10,833,200 13,237,992,500 1,147 314.839 1,220 T/J 343,500 1,215 B 107,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,465 0 117,300 171,859,000 42 512.238 1,470 J 118,000 1,465 T/B 26,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 925 945 920 925 0 4,997,800 4,636,756,000 872 525.568 925 T/J 44,900 920 B 581,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,015 985 990 0 15,669,200 15,732,775,500 1,885 1,588.703 1,005 J 200 990 T/B 741,500 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,580 3,540 3,550 10 1,335,500 4,757,817,000 132 256.318 3,550 T/J 87,700 3,540 B 15,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 755 735 750 25 13,116,600 9,766,358,000 1,638 1,320.957 750 T/J 167,600 745 B 321,800 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,250 1,190 1,240 0 66,410,700 80,991,765,000 17,534 137.778 1,240 T/J 1,837,100 1,235 B 10,005,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,000 2,000 1,940 1,960 -40 57,864,900 113,478,411,500 7,636 653.333 1,960 T/J 1,383,200 1,955 B 279,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,490 1,420 1,420 -50 10,532,200 15,229,474,500 2,890 2,364.302 1,420 T/J 56,500 1,415 B 402,400 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 2,420 2,450 2,410 2,410 -10 8,920,700 21,584,095,000 2,339 2,095.652 2,420 J 162,400 2,410 T/B 1,595,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,860 1,880 1,815 1,830 -30 15,138,900 27,840,659,000 2,564 343.985 1,835 J 291,100 1,830 T/B 66,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 640 645 620 625 -15 39,257,300 24,619,480,000 2,835 2,409.499 625 T/J 2,238,700 620 B 4,810,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,230 1,205 1,225 20 2,657,700 3,246,301,500 598 765.625 1,225 T/J 113,300 1,220 B 10,200 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,210 1,210 1,180 1,205 -5 10,796,100 12,916,350,000 2,139 545.118 1,205 T/J 418,600 1,200 B 614,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,125 1,140 1,060 1,080 -45 32,351,500 35,105,835,000 3,578 1,774.565 1,080 T/J 188,000 1,075 B 394,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 11,916,100 4,006,952,200 5,612 140.000 338 J 5,188,700 336 T/B 2,088,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 745 730 730 -5 28,051,400 20,718,023,000 1,640 299.487 735 J 225,800 730 T/B 547,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,125 5,300 5,100 5,300 175 8,803,900 45,907,840,000 2,607 261.728 5,300 T/J 164,100 5,275 B 67,400 49 TINS Timah Tbk. --S2K--1 960 1,015 970 995 35 41,821,300 41,757,784,000 3,964 508.439 1,000 J 1,044,400 995 T/B 3,304,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,475 9,650 9,350 9,475 0 709,500 6,712,735,000 955 585.823 9,475 T/J 18,400 9,450 B 3,200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 715 685 695 -10 18,080,800 12,565,968,500 778 3,310.627 695 T/J 3,262,800 690 B 281,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,230 2,280 2,240 2,250 20 16,250,300 36,574,666,000 2,809 578.327 2,260 J 172,800 2,250 T/B 126,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 795 810 790 790 -5 8,349,900 6,667,667,000 806 303.846 795 J 87,100 790 T/B 12,200 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 348 338 338 -4 38,271,500 13,086,121,800 3,037 68.980 340 J 998,000 338 T/B 3,662,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,780 1,730 1,740 -10 15,368,100 26,872,983,000 3,387 469.636 1,740 T/J 423,800 1,735 B 26,300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 510 520 496 496 -14 15,930,600 8,001,190,200 1,489 84.068 498 J 10,700 496 T/B 2,315,700 Total 1,102,916,700 1,446,892,395,400 159,153 36,293,100 73,330,600 Jakarta, 28 August 2019 Trading Division