List of Securities Quotation: IDX SMC Liquid Date: Friday, 06 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 10,400 10,475 10,350 10,400 0 280,800 2,919,970,000 276 844.870 10,400 T/J 67,500 10,375 B 10,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,775 1,745 1,745 -25 8,753,700 15,378,383,000 6,940 2,128.049 1,755 J 75,500 1,745 T/B 2,432,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,305 1,320 1,305 1,320 15 3,031,200 3,992,713,000 591 1,036.652 1,325 J 181,300 1,320 T/B 108,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,345 1,275 1,335 75 139,576,900 184,082,991,500 9,789 121.364 1,340 J 1,438,600 1,335 T/B 852,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,160 4,010 4,140 0 6,160,800 25,082,848,000 1,666 3,299.567 4,140 T/J 2,335,500 4,090 B 2,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,100 1,100 1,075 1,075 -25 70,609,200 76,476,537,000 5,093 708.776 1,080 J 631,800 1,075 T/B 1,185,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,130 2,080 2,100 0 17,219,500 36,234,553,000 2,466 273.913 2,110 J 140,700 2,100 T/B 278,800 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 306 292 296 -6 15,013,700 4,512,126,800 829 174.118 296 T/J 2,658,500 294 B 583,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,530 1,545 1,515 1,525 -5 9,420,200 14,492,621,000 160 254.167 1,525 T/J 36,000 1,520 B 95,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,005 995 1,000 -5 2,430,800 2,425,131,000 378 7.384 1,000 T/J 648,700 995 B 422,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,350 1,320 1,325 -15 9,246,200 12,331,450,000 1,179 259.547 1,330 J 100,100 1,325 T/B 1,376,900 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,050 3,090 2,960 3,040 -10 30,197,100 91,722,644,000 5,261 311.795 3,040 T/J 523,300 3,030 B 200,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,070 1,035 1,045 0 21,136,800 22,222,820,500 3,102 233.970 1,050 J 294,600 1,045 T/B 215,900 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 302 272 284 -16 231,193,300 65,890,303,000 6,794 135.238 286 J 907,800 284 T/B 12,813,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 346 356 346 350 4 15,824,800 5,542,386,200 851 473.844 352 J 415,200 350 T/B 10,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,535 1,560 1,500 1,515 -20 15,890,500 24,172,755,500 4,230 151.500 1,515 T/J 277,400 1,510 B 90,700 17 EXCL XL Axiata Tbk. --S7XXO1 3,520 3,590 3,150 3,270 -250 50,259,300 166,470,333,000 9,514 165.955 3,270 T/J 642,900 3,260 B 212,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 494 505 490 492 -2 7,906,400 3,900,859,800 2,036 66.138 494 J 106,200 492 T/B 690,800 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 835 810 825 -10 33,708,400 27,710,499,000 1,124 266.129 825 T/J 386,400 820 B 166,400 20 HRUM Harum Energy Tbk. --M2K--1 1,450 1,480 1,435 1,450 0 5,148,900 7,467,968,500 780 27.885 1,455 J 72,800 1,450 T/B 513,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,730 3,810 3,650 3,720 -10 15,632,400 58,499,272,000 3,026 1,518.367 3,720 T/J 72,400 3,710 B 349,300 22 INDY Indika Energy Tbk. --S2XXO1 1,455 1,505 1,445 1,480 25 20,756,100 30,686,329,000 3,474 50.169 1,480 T/J 309,400 1,475 B 14,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,300 7,050 7,200 150 19,188,500 137,645,047,500 8,144 371.006 7,200 T/J 400,300 7,175 B 3,700 24 ISAT Indosat Tbk. --S7K--1 3,440 3,640 3,450 3,540 100 6,033,400 21,344,986,000 3,573 252.857 3,540 T/J 64,100 3,530 B 20,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,025 14,525 14,150 14,425 400 2,357,200 33,895,135,000 4,033 103.036 14,425 T/J 80,900 14,400 B 20,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,550 1,520 1,535 0 19,766,300 30,220,204,500 3,774 419.628 1,535 T/J 246,000 1,530 B 510,500 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,500 5,350 5,450 125 2,434,000 13,273,507,500 1,408 321.382 5,450 T/J 43,900 5,425 B 40,300 28 LPKR Lippo Karawaci Tbk. --S6K--1 252 260 250 260 8 144,179,500 36,933,482,000 1,512 83.958 260 T/J 7,839,500 258 B 5,112,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,040 2,990 3,020 20 3,506,600 10,577,867,000 1,495 68.433 3,030 J 42,600 3,020 T/B 10,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,180 1,150 1,165 10 2,989,600 3,479,927,000 556 300.645 1,165 T/J 77,600 1,160 B 29,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,475 5 242,100 356,840,500 52 515.734 1,475 T/J 13,600 1,470 B 50,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 895 910 890 895 0 1,768,600 1,588,639,500 448 508.523 900 J 76,500 895 T/B 300,500 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,025 1,005 1,010 0 6,106,400 6,174,692,500 1,083 1,620.798 1,010 T/J 2,069,700 1,005 B 8,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,370 3,340 3,360 20 917,900 3,079,735,000 121 242.599 3,360 T/J 8,200 3,340 B 77,800 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 790 745 765 20 32,041,100 24,720,954,000 3,749 1,347.377 770 J 1,162,700 765 T/B 213,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,325 1,285 1,295 5 48,133,900 62,722,134,000 65,704 143.889 1,295 T/J 656,200 1,290 B 527,700 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,950 1,960 1,940 1,945 -5 31,244,500 60,899,795,000 2,775 648.333 1,945 T/J 1,944,700 1,940 B 1,412,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,355 1,310 1,335 -10 7,608,100 10,121,714,000 1,465 2,222.777 1,340 J 107,700 1,335 T/B 96,500 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 2,470 2,620 2,470 2,600 130 56,924,300 146,023,480,000 8,512 2,260.870 2,610 J 913,100 2,600 T/B 152,100 41 PTPP PP (Persero) Tbk. --S6XXO1 1,780 1,810 1,785 1,790 10 8,004,000 14,361,430,500 1,172 336.466 1,795 J 72,000 1,790 T/B 1,786,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 630 635 625 630 0 15,066,000 9,501,089,500 2,686 2,428.775 630 T/J 730,000 625 B 3,140,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,180 1,150 1,150 -20 2,341,600 2,721,630,500 485 718.750 1,155 J 54,300 1,150 T/B 24,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,290 1,235 1,240 -35 8,731,400 10,964,049,000 2,080 560.951 1,245 J 62,200 1,240 T/B 15,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,125 1,190 1,120 1,165 40 19,914,600 23,201,913,000 2,670 1,914.229 1,165 T/J 4,038,300 1,160 B 46,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 332 332 0 5,413,900 1,800,986,600 532 138.333 334 J 3,231,700 332 T/B 3,958,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 755 0 16,115,800 12,255,364,000 1,425 309.744 760 J 264,300 755 T/B 12,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,525 6,575 6,000 6,200 -325 10,429,800 65,104,680,000 4,546 306.173 6,200 T/J 61,200 6,175 B 131,700 49 TINS Timah Tbk. --S2K--1 1,230 1,250 1,165 1,175 -55 107,374,600 129,003,773,500 10,039 600.418 1,180 J 202,800 1,175 T/B 331,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,900 10,450 10,000 10,400 500 2,284,100 23,524,677,500 2,560 643.014 10,400 T/J 65,400 10,375 B 3,500 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 650 675 650 665 15 33,840,400 22,416,508,500 2,101 3,167.723 670 J 1,099,600 665 T/B 419,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,080 2,050 2,080 40 14,547,900 30,086,163,000 2,527 534.632 2,080 T/J 533,900 2,070 B 86,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 770 790 735 790 20 44,600,400 34,567,010,500 1,128 303.846 790 T/J 1,448,100 775 B 307,000 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 330 334 332 332 2 9,858,200 3,281,048,200 1,061 67.755 334 J 2,697,300 332 T/B 2,749,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,700 1,730 1,705 1,710 10 7,879,000 13,504,040,500 1,350 461.538 1,715 J 608,000 1,710 T/B 2,441,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 482 488 482 486 4 5,068,600 2,457,644,600 715 82.373 486 T/J 1,208,500 484 B 299,300 Total 1,426,309,300 1,884,025,645,200 215,040 44,447,500 46,967,100 Jakarta, 06 September 2019 Trading Division