List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 10 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 10,350 10,550 10,350 10,500 150 451,800 4,737,477,500 385 852.993 10,500 T/J 45,900 10,450 B 2,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,755 1,730 1,740 0 12,484,100 21,709,313,500 4,091 2,121.951 1,745 J 70,800 1,740 T/B 1,352,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,365 1,340 1,360 25 2,857,800 3,873,907,500 1,180 1,068.066 1,365 J 158,000 1,360 T/B 233,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,440 1,355 1,410 -5 104,962,000 146,803,692,500 7,978 128.182 1,415 J 315,900 1,410 T/B 1,807,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,130 4,070 4,070 -20 8,072,500 32,920,302,000 1,334 3,243.777 4,080 J 31,500 4,070 T/B 326,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,160 1,110 1,130 10 202,036,800 229,909,425,000 9,485 745.039 1,135 J 839,700 1,130 T/B 3,444,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,100 2,070 2,080 0 11,818,500 24,647,235,000 2,566 271.304 2,090 J 197,200 2,080 T/B 2,648,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 298 290 298 8 3,361,000 994,458,200 325 175.294 298 T/J 702,300 296 B 192,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,630 1,570 1,630 40 10,587,400 17,021,674,500 955 271.667 1,635 J 47,000 1,630 T/B 19,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,000 995 1,000 5 2,439,700 2,435,447,000 480 7.384 1,000 T/J 108,300 995 B 133,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,335 1,310 1,320 0 18,744,900 24,763,437,500 2,401 258.567 1,320 T/J 1,338,200 1,315 B 646,700 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 2,900 3,120 2,860 3,110 210 39,985,100 119,210,617,000 8,514 318.974 3,110 T/J 130,700 3,100 B 18,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,055 1,095 1,055 1,090 35 35,970,400 38,955,878,500 3,945 244.045 1,095 J 1,041,300 1,090 T/B 838,300 14 DMAS Puradelta Lestari Tbk. --M6K--1 288 296 288 292 4 70,632,500 20,606,840,800 2,233 139.048 294 J 3,596,000 292 T/B 1,878,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 378 386 372 378 0 18,696,200 7,118,566,800 2,175 511.751 378 T/J 872,400 376 B 437,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,535 1,760 1,535 1,735 200 118,938,600 197,945,295,000 16,187 173.500 1,735 T/J 644,100 1,730 B 483,700 17 EXCL XL Axiata Tbk. --S7XXO1 3,280 3,600 3,260 3,280 0 30,773,800 104,414,058,000 8,327 166.462 3,280 T/J 730,300 3,270 B 115,200 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 505 492 492 -8 6,891,000 3,408,537,800 1,192 66.138 494 J 31,100 492 T/B 500,000 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 810 825 0 28,588,600 23,440,029,000 804 266.129 825 T/J 425,100 820 B 121,300 20 HRUM Harum Energy Tbk. --M2K--1 1,500 1,510 1,455 1,470 -30 1,151,300 1,698,237,500 522 28.269 1,470 T/J 48,900 1,465 B 4,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,810 3,880 3,750 3,760 -50 27,963,500 106,853,170,000 4,101 1,534.694 3,760 T/J 2,100 3,750 B 250,500 22 INDY Indika Energy Tbk. --S2XXO1 1,510 1,520 1,455 1,460 -50 11,237,400 16,558,401,000 2,665 49.492 1,465 J 40,600 1,460 T/B 322,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,350 6,925 7,025 -200 9,789,000 69,474,355,000 4,854 361.988 7,025 T/J 12,000 7,000 B 46,300 24 ISAT Indosat Tbk. --S7K--1 3,480 3,560 3,490 3,500 20 1,915,200 6,740,545,000 1,342 250.000 3,510 J 92,200 3,500 T/B 18,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,900 14,950 14,525 14,700 -200 1,128,300 16,554,257,500 2,508 105.000 14,700 T/J 20,200 14,675 B 2,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,625 1,635 1,600 1,605 -20 33,292,500 53,778,546,500 4,940 438.764 1,610 J 746,800 1,605 T/B 44,100 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,525 5,400 5,525 125 1,696,900 9,316,312,500 1,285 325.805 5,525 T/J 23,800 5,500 B 500 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 270 258 268 8 188,531,900 49,988,025,600 4,472 86.542 268 T/J 6,276,700 266 B 3,230,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,070 3,000 3,010 -20 3,894,700 11,792,563,000 1,263 68.206 3,020 J 7,100 3,010 T/B 263,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,205 1,165 1,180 15 7,339,500 8,698,968,000 994 304.516 1,180 T/J 321,500 1,175 B 199,100 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 533,800 789,405,000 63 515.734 1,480 J 28,600 1,475 T/B 34,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 965 990 940 945 -20 12,239,200 11,841,904,500 2,584 536.932 950 J 327,200 945 T/B 325,600 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,045 1,050 1,020 1,025 -20 3,989,000 4,098,287,000 1,293 1,644.869 1,025 T/J 266,100 1,020 B 64,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,360 3,330 3,330 -20 747,300 2,502,632,000 80 240.433 3,330 T/J 114,100 3,320 B 91,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 790 760 770 0 15,631,500 12,142,346,500 1,848 1,356.183 770 T/J 858,100 765 B 168,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,315 1,290 1,305 15 46,540,300 60,644,184,500 17,506 145.000 1,310 J 630,200 1,305 T/B 317,600 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,965 2,050 1,965 2,020 55 63,446,200 128,235,332,500 6,763 673.333 2,030 J 2,475,400 2,020 T/B 851,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,380 1,425 1,380 1,400 20 10,633,200 14,913,958,500 1,667 2,331.002 1,405 J 100,300 1,400 T/B 763,100 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 2,700 2,710 2,610 2,650 -50 32,325,400 85,733,700,000 5,977 2,304.348 2,660 J 255,500 2,650 T/B 44,400 41 PTPP PP (Persero) Tbk. --S6XXO1 1,795 1,825 1,790 1,825 30 7,304,600 13,241,663,500 1,740 343.045 1,830 J 102,200 1,825 T/B 4,600 42 PWON Pakuwon Jati Tbk. --S6B3O1 635 655 635 655 20 46,244,000 29,961,129,500 4,144 2,525.155 655 T/J 525,400 650 B 582,300 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,165 1,140 1,140 -10 2,579,500 2,972,257,500 842 712.500 1,155 J 400 1,140 T/B 74,400 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,270 1,235 1,255 15 6,657,300 8,331,349,500 1,629 567.737 1,260 J 175,900 1,255 T/B 7,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,200 1,150 1,185 30 8,094,300 9,577,298,500 1,571 1,947.092 1,185 T/J 19,500 1,180 B 2,000 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 334 0 8,991,800 3,004,987,400 559 139.167 336 J 3,579,400 334 T/B 21,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 765 10 39,999,500 30,401,929,500 2,635 313.846 765 T/J 136,900 760 B 151,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,425 6,125 6,200 -200 8,686,000 54,499,592,500 2,007 306.173 6,250 J 20,100 6,200 T/B 48,100 49 TINS Timah Tbk. --S2K--1 1,230 1,245 1,200 1,205 -25 63,256,500 77,545,144,000 5,481 615.748 1,210 J 781,000 1,205 T/B 464,000 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,625 10,125 10,225 -275 1,116,800 11,466,782,500 1,454 632.194 10,225 T/J 1,700 10,150 B 3,200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 685 690 620 635 -50 137,444,600 87,968,519,000 6,112 3,024.818 640 J 641,300 635 T/B 9,104,600 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 2,020 2,040 -10 6,769,500 13,827,881,000 1,686 524.350 2,040 T/J 664,000 2,030 B 1,024,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 800 825 800 805 5 17,634,500 14,268,360,000 737 309.615 810 J 609,100 800 B 1,380,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 336 340 334 340 4 16,735,100 5,661,627,600 1,332 69.388 340 T/J 1,831,800 338 B 1,096,500 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,745 1,730 1,740 15 8,021,300 13,941,485,500 1,547 469.636 1,745 J 879,400 1,740 T/B 45,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 488 494 486 488 0 8,150,900 3,988,400,000 969 82.712 490 J 94,800 488 T/B 1,573,700 Total 1,590,005,000 2,077,929,732,700 175,729 34,036,100 37,825,200 Jakarta, 10 September 2019 Trading Division