List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 11 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 10,600 10,425 10,500 0 229,600 2,413,292,500 386 852.993 10,575 J 8,500 10,500 T/B 68,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,780 1,735 1,760 20 10,761,200 18,933,752,500 5,445 2,146.341 1,770 J 29,800 1,760 T/B 13,800 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,360 1,395 1,360 1,390 30 5,810,100 8,023,090,000 1,461 1,091.626 1,390 T/J 103,000 1,385 B 32,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,475 1,425 1,470 60 153,633,300 223,937,813,500 10,485 133.636 1,470 T/J 1,924,900 1,465 B 337,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,090 4,020 4,090 20 10,025,900 40,658,827,000 1,625 3,259.717 4,090 T/J 70,100 4,080 B 300 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,130 1,140 1,115 1,125 -5 65,474,500 73,759,474,000 4,450 741.742 1,130 J 534,900 1,125 T/B 2,273,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,180 2,080 2,180 100 37,547,000 80,446,666,000 4,813 284.348 2,180 T/J 1,603,200 2,170 B 125,300 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 304 298 302 4 9,597,100 2,888,404,800 656 177.647 304 J 232,700 302 T/B 723,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,630 1,680 1,630 1,665 35 10,940,700 18,005,711,500 1,204 277.500 1,665 T/J 38,400 1,655 B 8,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,010 995 1,005 5 6,193,900 6,213,265,000 635 7.420 1,005 T/J 108,500 1,000 B 642,800 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,370 1,320 1,355 35 37,601,600 50,964,468,000 3,190 265.423 1,360 J 67,700 1,355 T/B 485,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,110 3,200 3,060 3,170 60 31,276,900 98,619,663,000 5,815 325.128 3,180 J 7,900 3,170 T/B 19,700 13 CTRA Ciputra Development Tbk. --S6XXO1 1,090 1,135 1,095 1,130 40 66,105,400 73,831,482,000 5,335 253.001 1,130 T/J 463,600 1,125 B 1,476,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 292 304 292 300 8 77,491,300 23,203,824,800 2,641 142.857 302 J 1,239,200 300 T/B 1,991,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 378 402 382 392 14 64,093,100 25,360,389,800 3,850 530.705 392 T/J 241,600 390 B 2,185,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,735 1,820 1,710 1,795 60 107,022,200 191,548,380,000 15,530 179.500 1,800 J 713,500 1,795 T/B 1,337,900 17 EXCL XL Axiata Tbk. --S7XXO1 3,280 3,310 3,230 3,270 -10 14,896,900 48,624,240,000 4,518 165.955 3,280 J 103,500 3,270 T/B 39,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 492 498 484 484 -8 14,507,500 7,086,886,600 1,767 65.062 486 J 56,800 484 T/B 295,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 815 825 0 36,366,800 29,794,241,500 897 266.129 825 T/J 527,300 820 B 102,800 20 HRUM Harum Energy Tbk. --M2K--1 1,470 1,500 1,465 1,470 0 652,900 965,415,500 372 28.269 1,475 J 5,000 1,470 T/B 22,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,760 3,880 3,760 3,870 110 26,872,200 102,863,509,000 4,179 1,579.592 3,880 J 511,800 3,870 T/B 813,100 22 INDY Indika Energy Tbk. --S2XXO1 1,460 1,535 1,490 1,515 55 15,384,500 23,288,341,500 2,482 51.356 1,520 J 558,500 1,515 T/B 1,028,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,025 7,250 6,925 7,225 200 7,813,000 55,802,457,500 3,948 372.294 7,225 T/J 36,800 7,200 B 40,200 24 ISAT Indosat Tbk. --S7K--1 3,500 3,540 3,450 3,470 -30 1,539,300 5,353,023,000 1,176 247.857 3,470 T/J 197,400 3,460 B 16,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,700 15,000 14,575 14,625 -75 1,120,300 16,460,305,000 2,628 104.464 14,650 J 18,200 14,625 T/B 15,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,605 1,665 1,605 1,650 45 50,099,600 82,495,985,000 5,895 451.066 1,655 J 903,900 1,650 T/B 207,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,600 5,450 5,525 0 3,658,000 20,177,410,000 2,130 325.805 5,550 J 300 5,525 T/B 27,700 28 LPKR Lippo Karawaci Tbk. --S6K--1 268 278 266 276 8 234,029,600 63,922,926,600 4,932 89.125 276 T/J 2,413,300 274 B 2,338,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,190 3,000 3,130 120 14,555,000 45,595,872,000 4,084 70.925 3,140 J 1,000 3,130 T/B 589,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,200 1,165 1,195 15 6,582,900 7,838,987,500 1,190 308.387 1,195 T/J 484,600 1,190 B 132,400 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,470 1,470 -5 585,000 864,474,500 56 513.986 1,480 J 2,700 1,470 T/B 40,400 32 MAIN Malindo Feedmill Tbk. --S3K--1 945 985 945 985 40 10,915,300 10,620,371,000 2,529 559.659 990 J 662,600 985 T/B 942,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,040 995 1,005 -20 8,462,300 8,549,172,000 1,644 1,612.774 1,010 J 8,000 1,005 T/B 145,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,330 3,340 3,300 3,300 -30 808,200 2,685,276,000 91 238.267 3,300 T/J 18,600 3,290 B 119,600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 775 755 765 -5 10,165,300 7,768,637,500 1,740 1,347.377 770 J 1,192,000 765 T/B 949,000 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,330 1,280 1,295 -10 39,516,200 51,686,721,000 39,193 143.889 1,295 T/J 874,100 1,290 B 758,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,020 2,060 1,985 2,030 10 46,173,200 93,729,357,000 6,646 676.667 2,040 J 418,700 2,030 T/B 180,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,410 1,360 1,375 -25 10,247,800 14,106,673,500 1,958 2,289.377 1,375 T/J 37,500 1,370 B 21,000 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 2,650 2,720 2,680 2,690 40 33,609,700 90,615,325,000 5,368 2,339.130 2,700 J 1,205,000 2,690 T/B 605,200 41 PTPP PP (Persero) Tbk. --S6XXO1 1,825 1,885 1,830 1,885 60 16,601,100 30,933,052,500 3,371 354.323 1,890 J 698,300 1,885 T/B 105,300 42 PWON Pakuwon Jati Tbk. --S6B3O1 655 695 650 690 35 79,195,900 53,658,821,000 6,034 2,660.087 695 J 6,345,900 690 T/B 628,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,170 1,145 1,150 10 4,649,400 5,365,362,500 1,456 718.750 1,150 T/J 735,500 1,145 B 407,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,255 1,340 1,255 1,340 85 23,797,400 31,263,757,500 5,308 606.189 1,345 J 380,900 1,340 T/B 146,600 45 SMRA Summarecon Agung Tbk. --S6K--1 1,185 1,280 1,190 1,255 70 35,488,900 44,483,640,500 3,143 2,062.110 1,260 J 295,500 1,255 T/B 378,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 336 2 8,829,800 2,958,128,000 740 140.000 336 T/J 1,226,200 334 B 1,745,800 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 770 755 760 -5 24,125,900 18,407,488,000 1,721 311.795 765 J 377,400 760 T/B 420,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,200 6,225 6,000 6,075 -125 9,553,900 58,162,337,500 3,342 300.000 6,100 J 8,200 6,075 T/B 11,900 49 TINS Timah Tbk. --S2K--1 1,205 1,220 1,185 1,195 -10 32,921,000 39,519,618,500 3,563 610.638 1,200 J 215,300 1,195 T/B 555,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,225 10,500 10,150 10,500 275 1,127,400 11,728,902,500 1,620 649.197 10,500 T/J 30,100 10,475 B 1,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 670 635 645 10 111,896,600 72,647,488,500 3,980 3,072.453 650 J 919,100 645 T/B 6,639,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,130 2,040 2,130 90 20,070,000 42,120,422,000 3,694 547.483 2,140 J 1,962,600 2,130 T/B 11,800 53 WOOD Integra Indocabinet Tbk. --S5K--1 805 840 805 815 10 26,011,900 21,494,602,000 1,322 313.462 820 J 86,900 815 T/B 1,591,400 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 340 350 340 348 8 48,017,600 16,600,439,600 3,302 71.020 350 J 3,841,000 348 T/B 703,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,740 1,775 1,740 1,775 35 20,237,800 35,607,953,500 3,458 479.082 1,780 J 713,800 1,775 T/B 3,507,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 488 505 488 498 10 37,755,800 18,777,866,200 3,352 84.407 500 J 1,073,400 498 T/B 2,829,500 Total 1,782,645,700 2,233,433,992,900 216,350 36,535,200 40,838,100 Jakarta, 11 September 2019 Trading Division