List of Securities Quotation: IDX SMC Liquid Date: Thursday, 12 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 10,325 10,325 -175 336,500 3,519,820,000 413 838.777 10,325 T/J 61,600 10,300 B 77,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,760 1,785 1,720 1,725 -35 11,351,200 19,705,182,500 3,866 2,103.659 1,730 J 42,000 1,725 T/B 2,012,400 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,405 1,390 1,390 0 4,451,500 6,207,693,500 1,237 1,091.626 1,395 J 39,000 1,390 T/B 111,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,470 1,485 1,430 1,435 -35 69,136,000 100,156,642,000 4,992 130.455 1,440 J 2,118,900 1,435 T/B 2,898,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,100 4,030 4,040 -50 5,808,300 23,506,263,000 968 3,219.868 4,040 T/J 42,500 4,030 B 160,200 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,125 1,140 1,115 1,120 -5 59,565,600 67,051,769,500 3,403 738.445 1,125 J 1,196,100 1,120 T/B 6,155,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,270 2,190 2,210 30 42,601,000 94,663,557,000 4,021 288.261 2,220 J 790,600 2,210 T/B 2,013,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 304 294 294 -8 4,062,300 1,212,375,600 353 172.941 296 J 50,900 294 T/B 288,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,665 1,675 1,615 1,620 -45 8,671,600 14,460,159,000 408 270.000 1,625 J 34,600 1,620 T/B 17,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,050 1,005 1,045 40 8,512,900 8,828,786,000 1,300 7.716 1,045 T/J 232,000 1,040 B 122,600 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,355 1,390 1,360 1,370 15 24,447,500 33,632,982,500 3,101 268.362 1,375 J 138,100 1,365 B 328,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,170 3,190 3,030 3,060 -110 33,275,300 102,391,430,000 4,195 313.846 3,060 T/J 19,100 3,050 B 315,400 13 CTRA Ciputra Development Tbk. --S6XXO1 1,130 1,145 1,100 1,105 -25 32,047,100 35,757,763,500 3,634 247.403 1,105 T/J 79,000 1,100 B 1,674,000 14 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 296 300 0 49,027,100 14,670,574,200 1,386 142.857 302 J 2,126,100 300 T/B 205,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 392 398 380 380 -12 13,533,300 5,214,091,800 1,665 514.459 382 J 90,800 380 T/B 1,312,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,795 1,970 1,780 1,800 5 119,167,300 224,734,518,000 21,025 180.000 1,805 J 63,500 1,800 T/B 1,167,400 17 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,410 3,280 3,350 80 25,527,900 85,588,100,000 5,379 170.015 3,350 T/J 366,300 3,340 B 2,600 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 484 496 484 484 0 8,992,100 4,398,510,000 1,262 65.062 486 J 120,500 484 T/B 994,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 850 820 840 15 38,550,100 32,034,086,500 2,250 270.968 840 T/J 319,400 835 B 28,800 20 HRUM Harum Energy Tbk. --M2K--1 1,470 1,485 1,430 1,450 -20 845,300 1,231,665,500 477 27.885 1,450 T/J 50,600 1,440 B 107,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,920 3,800 3,850 -20 39,660,400 153,266,872,000 5,584 1,571.429 3,860 J 24,900 3,850 T/B 1,182,500 22 INDY Indika Energy Tbk. --S2XXO1 1,515 1,540 1,500 1,510 -5 4,231,600 6,396,819,500 1,042 51.186 1,510 T/J 192,900 1,505 B 59,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,325 7,075 7,075 -150 5,038,000 36,089,792,500 3,236 364.565 7,100 J 262,000 7,075 T/B 3,900 24 ISAT Indosat Tbk. --S7K--1 3,470 3,500 3,360 3,370 -100 2,126,200 7,231,585,000 1,705 240.714 3,380 J 6,500 3,370 T/B 31,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,625 14,800 14,075 14,075 -550 1,373,200 19,618,550,000 2,830 100.536 14,100 J 4,800 14,075 T/B 47,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,650 1,660 1,610 1,630 -20 24,840,800 40,588,766,500 2,903 445.599 1,630 T/J 763,100 1,625 B 8,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,575 5,400 5,400 -125 1,968,700 10,721,267,500 994 318.433 5,425 J 20,700 5,400 T/B 2,200 28 LPKR Lippo Karawaci Tbk. --S6K--1 276 280 274 276 0 95,774,500 26,631,793,000 2,489 89.125 278 J 2,548,600 276 T/B 46,326,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,130 3,200 3,040 3,060 -70 11,005,700 34,332,995,000 4,130 69.339 3,070 J 157,000 3,060 T/B 9,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,205 1,160 1,160 -35 6,557,000 7,688,312,500 1,190 299.355 1,160 T/J 533,000 1,155 B 299,200 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,470 0 514,900 759,258,000 51 513.986 1,475 J 10,000 1,470 T/B 42,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 985 995 965 965 -20 7,207,800 7,049,019,000 1,371 548.295 970 J 900 965 T/B 624,000 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,005 1,030 1,005 1,015 10 11,028,100 11,203,101,500 1,050 1,628.821 1,015 T/J 1,235,000 1,010 B 61,900 34 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,300 3,240 3,240 -60 751,700 2,461,374,000 207 233.935 3,240 T/J 800 3,230 B 21,100 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 780 755 760 -5 20,403,400 15,695,190,000 2,092 1,338.570 760 T/J 42,400 755 B 1,059,500 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,315 1,285 1,300 5 36,860,900 48,017,878,000 63,608 144.444 1,300 T/J 334,300 1,295 B 994,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,030 2,070 1,990 1,995 -35 31,667,200 64,161,758,500 6,768 665.000 2,000 J 213,700 1,995 T/B 138,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,390 1,340 1,350 -25 3,125,300 4,253,219,000 1,099 2,247.752 1,350 T/J 82,000 1,345 B 31,900 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 2,690 2,720 2,620 2,620 -70 26,637,500 70,676,596,000 4,273 2,278.261 2,630 J 178,400 2,620 T/B 206,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,885 1,925 1,880 1,885 0 16,162,900 30,633,045,500 2,754 354.323 1,890 J 291,000 1,885 T/B 83,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 690 695 670 675 -15 26,000,100 17,600,910,000 2,533 2,602.259 680 J 1,985,300 675 T/B 1,101,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,225 1,160 1,205 55 12,299,000 14,766,780,000 2,181 753.125 1,205 T/J 50,300 1,200 B 148,200 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,340 1,375 1,305 1,315 -25 10,896,500 14,510,810,500 2,732 594.880 1,320 J 141,700 1,315 T/B 65,200 45 SMRA Summarecon Agung Tbk. --S6K--1 1,255 1,285 1,225 1,245 -10 12,998,800 16,271,967,000 1,691 2,045.679 1,250 J 11,900 1,245 T/B 2,084,200 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 330 332 -4 37,948,700 12,642,490,200 974 138.333 334 J 22,586,600 332 T/B 5,285,500 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 760 765 755 755 -5 22,345,500 17,008,583,000 1,436 309.744 760 J 302,600 755 T/B 4,014,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,075 6,100 5,775 5,875 -200 10,493,500 62,018,437,500 2,323 290.123 5,900 J 400 5,875 T/B 147,200 49 TINS Timah Tbk. --S2K--1 1,195 1,255 1,195 1,225 30 138,672,200 170,080,357,500 8,281 625.968 1,230 J 876,300 1,225 T/B 129,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,700 10,200 10,200 -300 575,000 5,981,125,000 1,110 630.648 10,225 J 7,000 10,200 T/B 28,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 625 640 -5 75,064,300 47,871,042,500 2,391 3,048.635 645 J 1,879,900 640 T/B 9,316,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,160 2,070 2,070 -60 9,922,400 20,918,865,000 2,419 532.061 2,080 J 95,600 2,070 T/B 427,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 815 830 815 825 10 16,700,500 13,723,193,500 694 317.308 825 T/J 61,700 820 B 233,500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 350 342 344 -4 30,416,300 10,512,063,800 2,133 70.204 346 J 1,242,800 344 T/B 566,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,775 1,800 1,760 1,765 -10 13,066,800 23,215,527,000 2,646 476.383 1,770 J 64,700 1,765 T/B 137,100 56 WTON Wijaya Karya Beton Tbk. --S3K--1 498 505 498 498 0 12,475,700 6,232,956,000 1,166 84.407 500 J 874,300 498 T/B 127,500 Total 1,336,721,000 1,929,798,271,600 209,421 45,064,700 95,041,300 Jakarta, 12 September 2019 Trading Division