List of Securities Quotation: IDX SMC Liquid Date: Thursday, 04 July 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 10,450 10,575 10,450 10,475 25 504,700 5,310,615,000 644 850.963 10,475 T/J 11,300 10,450 B 30,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,870 1,805 1,870 65 5,197,300 9,629,863,000 1,421 2,280.488 1,870 T/J 411,500 1,830 B 300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,650 1,670 1,600 1,615 -35 8,377,900 13,683,469,500 1,816 1,268.328 1,620 J 20,500 1,615 T/B 1,154,200 4 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,435 1,380 1,420 60 78,860,000 111,314,507,000 5,415 129.091 1,420 T/J 3,295,000 1,415 B 10,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,330 4,250 4,260 10 7,289,500 31,288,327,000 2,534 3,395.207 4,280 J 195,100 4,260 T/B 4,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 815 830 815 820 5 42,211,300 34,704,196,500 3,854 540.647 825 J 1,207,300 820 T/B 600,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,470 2,430 2,450 0 15,119,800 37,076,836,000 2,701 319.565 2,450 T/J 221,900 2,440 B 1,630,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,700 1,680 1,680 0 8,238,100 13,882,007,500 252 280.000 1,695 J 30,200 1,680 T/B 35,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,105 1,065 1,095 25 7,614,700 8,211,919,500 1,006 8.085 1,095 T/J 979,200 1,090 B 51,200 10 BNLI Bank Permata Tbk. --M8K--1 785 815 785 805 20 34,470,300 27,588,083,000 1,303 8.765 810 J 1,385,100 805 T/B 1,000 11 BRPT Barito Pacific Tbk. --S3XXO1 3,380 3,430 3,360 3,410 30 22,154,100 75,191,298,000 2,677 267.051 3,410 T/J 48,000 3,400 B 133,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,515 1,555 1,500 1,545 30 9,220,500 14,095,726,000 2,831 302.642 1,545 T/J 152,400 1,540 B 97,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,350 3,400 3,320 3,380 30 32,338,400 108,872,213,000 4,622 346.667 3,380 T/J 22,800 3,370 B 89,800 14 CTRA Ciputra Development Tbk. CDS6IK-1 1,130 1,165 1,125 1,160 30 45,295,700 52,054,695,500 4,042 259.718 1,160 T/J 553,500 1,155 B 374,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 292 298 282 282 -10 64,235,500 18,372,497,600 1,418 134.286 284 J 1,784,600 282 T/B 835,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 505 525 510 510 5 7,219,000 3,709,414,500 481 690.458 510 T/J 1,449,600 505 B 7,782,600 17 ELSA Elnusa Tbk. --S2LKO1 372 378 370 372 0 11,911,400 4,445,356,800 1,073 93.000 372 T/J 157,800 370 B 359,700 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,160 2,260 2,060 2,090 -70 83,782,100 183,134,402,000 12,207 209.000 2,100 J 912,100 2,090 T/B 910,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,900 2,820 2,850 -10 7,483,000 21,367,494,000 1,570 144.640 2,850 T/J 328,500 2,840 B 218,700 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 785 800 785 785 0 17,740,400 14,036,751,000 1,201 253.226 790 J 487,700 785 T/B 221,000 21 HRUM Harum Energy Tbk. --S2K--1 1,440 1,480 1,445 1,445 5 1,410,000 2,058,734,500 588 27.788 1,450 J 2,100 1,445 T/B 92,400 22 INCO Vale Indonesia Tbk. --S2BXO1 2,930 3,000 2,920 2,940 10 7,873,200 23,196,134,000 2,373 1,200.000 2,940 T/J 193,100 2,930 B 9,500 23 INDY Indika Energy Tbk. --S2XXO1 1,720 1,810 1,750 1,785 65 39,516,100 70,510,374,000 6,052 60.508 1,785 T/J 128,300 1,780 B 272,800 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,275 17,475 17,000 17,200 -75 775,200 13,422,610,000 1,460 122.857 17,250 J 4,000 17,200 T/B 4,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,600 1,645 1,600 1,630 30 44,477,800 72,590,367,500 5,611 445.599 1,635 J 168,100 1,630 T/B 807,300 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,850 5,725 5,775 -25 1,565,800 9,048,835,000 1,291 340.547 5,775 T/J 5,300 5,750 B 104,400 27 LPKR Lippo Karawaci Tbk. XRS6K--1 268 270 258 262 -6 193,052,900 51,101,118,800 3,982 84.604 264 J 8,944,300 262 T/B 5,567,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,410 3,460 3,340 3,350 -60 6,376,400 21,608,301,000 2,601 75.910 3,360 J 45,500 3,350 T/B 97,000 29 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,175 1,180 1,150 1,155 -20 3,891,900 4,535,411,000 1,096 298.065 1,155 T/J 8,600 1,150 B 374,600 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,120 1,205 1,125 1,195 75 42,097,900 49,594,949,000 5,504 678.977 1,200 J 793,300 1,195 T/B 222,800 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 885 895 880 885 0 2,829,200 2,512,359,000 788 1,420.204 885 T/J 925,300 880 B 5,692,400 32 MCAS M Cash Integrasi Tbk. --S9---2 3,480 3,510 3,460 3,510 30 1,757,500 6,107,284,000 184 253.430 3,510 T/J 26,300 3,480 B 10,000 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 835 825 830 5 7,335,700 6,084,763,000 973 1,461.860 835 J 706,600 830 T/B 1,264,100 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,210 1,285 1,210 1,255 45 149,896,400 187,208,477,500 29,231 139.444 1,255 T/J 2,525,600 1,250 B 908,700 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,250 1,280 1,240 1,265 15 2,988,700 3,780,111,000 621 2,106.227 1,265 T/J 53,500 1,255 B 133,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,190 2,080 2,100 -50 28,848,300 61,429,716,000 4,015 394.737 2,110 J 133,800 2,100 T/B 328,800 37 PWON Pakuwon Jati Tbk. --S6B3O1 715 745 715 740 25 36,795,500 27,089,705,500 2,831 2,852.847 740 T/J 4,553,000 735 B 459,400 38 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,390 1,400 1,320 1,325 -65 9,312,400 12,536,981,500 3,626 828.125 1,330 J 65,900 1,325 T/B 150,500 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,630 1,645 1,620 1,625 -5 3,049,900 4,972,493,500 1,748 735.118 1,635 J 8,100 1,625 T/B 8,100 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,150 1,215 1,155 1,195 45 16,135,800 19,300,690,500 2,306 1,963.523 1,200 J 192,900 1,195 T/B 337,900 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 336 346 334 340 4 952,501,800 323,031,559,800 10,447 141.667 340 T/J 7,100,500 338 B 3,518,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 800 790 795 10 43,069,100 34,327,508,500 2,254 326.154 800 J 295,700 795 T/B 5,059,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,100 3,900 4,040 60 14,491,900 58,461,483,000 2,991 199.506 4,040 T/J 236,300 4,030 B 135,600 44 TINS Timah Tbk. --S2K--1 1,035 1,065 1,025 1,030 -5 39,780,400 41,619,897,000 3,979 526.324 1,035 J 110,200 1,030 T/B 715,800 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,500 12,625 12,100 12,375 -125 1,008,700 12,442,105,000 1,322 765.125 12,400 J 10,600 12,375 T/B 16,500 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 800 720 770 50 34,309,000 26,468,258,500 3,117 3,667.889 775 J 7,200 770 T/B 54,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,410 2,460 2,380 2,390 -20 11,587,000 27,958,748,000 2,380 614.312 2,390 T/J 66,500 2,380 B 516,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 880 890 870 880 0 13,554,300 11,950,095,000 730 338.462 880 T/J 163,400 875 B 175,400 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 400 394 396 0 27,979,700 11,083,476,400 1,918 80.816 396 T/J 241,700 394 B 3,118,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,000 1,970 1,980 -5 7,757,900 15,372,123,000 1,721 534.413 1,980 T/J 76,300 1,975 B 61,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 575 590 515 550 -25 32,244,000 18,053,213,000 2,745 93.220 555 J 435,900 550 T/B 5,124,600 Total 2,287,534,100 2,017,427,555,900 163,553 41,882,000 49,884,700 Jakarta, 04 July 2019 Trading Division