List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 03 September 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 10,700 10,500 10,525 25 793,300 8,386,442,500 442 855.024 10,575 J 55,000 10,525 T/B 9,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,775 1,805 1,765 1,800 25 14,950,900 26,862,882,500 5,727 2,195.122 1,800 T/J 578,400 1,795 B 30,200 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,335 1,280 1,280 -30 5,236,100 6,850,228,000 1,196 1,005.238 1,300 J 157,300 1,280 T/B 327,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,215 1,165 1,190 35 106,598,700 127,395,995,500 9,291 108.182 1,190 T/J 5,543,300 1,185 B 1,377,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,290 4,230 4,270 30 6,079,600 25,929,945,000 1,200 3,403.177 4,270 T/J 62,400 4,240 B 31,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,170 1,170 1,105 1,110 -60 184,669,600 209,361,563,500 10,216 731.852 1,115 J 1,138,100 1,110 T/B 961,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,010 2,060 2,010 2,020 10 19,532,800 39,745,330,000 3,343 263.478 2,020 T/J 47,300 2,010 B 1,235,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 310 300 302 -6 5,199,500 1,586,251,200 355 177.647 304 J 106,700 302 T/B 39,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,530 1,555 1,520 1,520 -10 9,745,200 14,988,570,500 323 253.333 1,555 J 167,100 1,520 T/B 16,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,035 1,010 1,020 -5 2,228,000 2,274,572,500 338 7.531 1,020 T/J 507,800 1,015 B 2,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,345 1,350 1,330 1,345 0 15,239,700 20,455,150,000 1,200 263.465 1,345 T/J 458,600 1,340 B 800 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,210 3,180 3,200 0 26,745,700 85,455,280,000 3,107 328.205 3,210 J 230,700 3,200 T/B 59,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,070 1,025 1,025 -25 29,117,500 30,238,747,500 5,703 229.492 1,030 J 31,500 1,025 T/B 555,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 312 300 302 -8 27,785,600 8,415,057,600 1,147 143.810 302 T/J 15,217,900 300 B 5,918,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 348 356 336 340 -8 10,233,400 3,537,862,400 871 460.305 342 J 77,500 340 T/B 24,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,575 1,455 1,470 -80 21,611,400 32,212,783,000 5,453 147.000 1,475 J 29,500 1,470 T/B 52,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,620 3,660 3,480 3,500 -120 8,704,600 30,871,743,000 8,528 177.628 3,500 T/J 1,225,100 3,490 B 6,900 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 490 525 490 505 15 25,994,600 13,195,184,900 4,787 67.885 510 J 1,057,600 505 T/B 228,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 835 815 830 5 30,180,500 24,859,167,500 804 267.742 830 T/J 571,900 825 B 57,400 20 HRUM Harum Energy Tbk. --M2K--1 1,410 1,455 1,420 1,450 40 2,983,500 4,298,353,500 751 27.885 1,455 J 172,100 1,450 T/B 243,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,970 4,040 3,760 3,830 -140 48,560,800 189,317,657,000 8,397 1,563.265 3,840 J 3,700 3,830 T/B 202,600 22 INDY Indika Energy Tbk. --S2XXO1 1,335 1,405 1,345 1,360 25 13,096,600 18,076,151,000 2,435 46.102 1,360 T/J 48,500 1,355 B 120,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,825 6,850 6,650 6,675 -150 6,329,100 42,415,655,000 2,813 343.953 6,700 J 12,900 6,675 T/B 216,600 24 ISAT Indosat Tbk. --S7K--1 3,720 3,790 3,430 3,490 -230 6,242,600 22,508,631,000 3,778 249.286 3,490 T/J 52,300 3,480 B 8,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,450 12,750 12,500 12,575 125 517,000 6,533,380,000 730 89.821 12,600 J 10,000 12,575 T/B 400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,550 1,510 1,520 0 14,979,900 22,884,266,000 4,757 415.528 1,525 J 122,500 1,520 T/B 59,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,525 5,350 5,350 -50 2,661,000 14,381,920,000 1,367 315.485 5,375 J 38,900 5,350 T/B 109,600 28 LPKR Lippo Karawaci Tbk. --S6K--1 248 260 242 254 6 232,146,000 58,690,957,200 3,313 82.021 256 J 556,100 254 T/B 33,480,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,050 2,990 3,020 0 4,207,700 12,675,281,000 1,286 68.433 3,020 T/J 1,058,600 3,010 B 14,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,235 1,190 1,205 -10 6,664,000 8,056,431,000 659 310.968 1,205 T/J 119,000 1,195 B 157,000 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,470 1,460 1,460 0 355,700 520,353,500 105 510.490 1,465 J 1,100 1,460 T/B 14,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 910 920 900 905 -5 2,635,000 2,389,993,500 599 514.205 905 T/J 295,600 900 B 1,222,400 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,005 990 990 -10 13,688,700 13,671,242,000 1,145 1,588.703 1,000 J 59,900 990 T/B 1,345,400 34 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,470 3,380 3,390 -80 535,000 1,838,212,000 159 244.765 3,390 T/J 1,800 3,380 B 82,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 740 725 725 -5 3,491,900 2,554,744,000 610 1,276.926 730 J 1,053,500 725 T/B 1,071,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,245 1,205 1,235 -15 46,543,500 57,044,103,000 7,268 137.222 1,235 T/J 1,527,400 1,225 B 37,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,995 2,030 1,975 2,010 15 41,123,700 82,121,683,000 4,303 670.000 2,020 J 5,151,600 2,010 T/B 130,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,375 1,310 1,330 -20 5,724,700 7,672,365,500 1,986 2,214.452 1,330 T/J 83,900 1,325 B 500,000 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 2,420 2,480 2,430 2,440 20 22,955,600 56,342,536,000 2,776 2,121.739 2,440 T/J 693,200 2,430 B 2,186,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,760 1,805 1,750 1,760 0 12,954,300 22,928,141,000 2,601 330.827 1,760 T/J 76,900 1,755 B 31,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 620 635 610 620 0 27,134,500 16,798,032,000 2,366 2,390.223 620 T/J 2,640,600 615 B 1,171,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,215 1,200 1,205 0 1,009,500 1,217,240,500 354 753.125 1,210 J 14,900 1,205 T/B 539,300 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,225 1,230 1,165 1,170 -55 21,539,300 25,416,592,500 3,261 529.285 1,175 J 25,000 1,170 T/B 91,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,070 1,080 1,045 1,060 -10 17,027,700 18,098,254,500 1,343 1,741.702 1,065 J 356,600 1,060 T/B 7,194,800 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 336 2 36,425,900 12,175,846,200 1,229 140.000 336 T/J 2,964,400 334 B 3,644,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 725 710 720 10 21,063,000 15,136,435,000 1,183 295.385 720 T/J 16,900 715 B 604,500 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,025 6,200 5,850 6,025 0 9,530,500 57,584,075,000 1,909 297.531 6,025 T/J 173,200 6,000 B 2,000 49 TINS Timah Tbk. --S2K--1 1,110 1,135 1,050 1,055 -55 134,124,000 147,126,843,500 12,202 539.099 1,055 T/J 876,400 1,050 B 1,291,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,800 9,400 9,450 -300 1,020,800 9,682,740,000 1,280 584.277 9,450 T/J 84,600 9,400 B 13,600 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 700 670 675 0 38,146,300 26,008,458,000 1,683 3,215.358 675 T/J 1,256,800 670 B 1,854,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,140 1,920 1,955 -45 79,371,400 159,390,705,000 8,936 502.502 1,960 J 177,700 1,955 T/B 1,906,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 810 780 780 -20 7,959,600 6,349,413,500 597 300.000 785 J 43,300 780 T/B 2,008,100 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 328 334 328 330 2 31,837,000 10,547,558,800 2,111 67.347 332 J 1,739,800 330 T/B 301,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,705 1,735 1,685 1,690 -15 16,578,700 28,351,962,500 2,961 456.140 1,695 J 24,800 1,690 T/B 236,200 56 WTON Wijaya Karya Beton Tbk. --S3K--1 478 486 472 474 -4 6,598,000 3,153,318,400 1,317 80.339 474 T/J 777,900 472 B 1,239,600 Total 1,488,409,200 1,896,582,288,700 158,601 49,576,100 74,269,500 Jakarta, 03 September 2019 Trading Division