List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 09 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 10,475 10,750 10,425 10,700 225 1,073,700 11,435,102,500 864 869.241 10,700 T/J 8,900 10,675 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,820 1,920 1,825 1,890 70 11,397,000 21,521,265,500 2,927 2,304.878 1,890 T/J 100 1,885 B 14,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,575 1,575 5 4,826,300 7,646,692,000 1,297 1,236.914 1,580 J 54,700 1,575 T/B 322,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,380 1,385 1,320 1,335 -45 48,345,600 64,848,942,500 5,765 121.364 1,340 J 1,858,200 1,335 T/B 363,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,200 4,100 4,140 0 6,274,000 25,978,119,000 1,506 3,299.567 4,140 T/J 900 4,130 B 64,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 825 840 825 825 0 49,279,300 40,980,878,500 4,225 543.944 830 J 1,538,000 825 T/B 1,897,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,440 2,400 2,420 0 22,169,000 53,632,995,000 3,477 315.652 2,430 J 166,700 2,420 T/B 223,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,715 1,680 1,715 35 9,575,300 16,286,500,000 727 285.833 1,715 T/J 22,300 1,710 B 29,100 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,070 1,100 1,070 1,100 30 2,099,900 2,285,894,000 513 8.122 1,100 T/J 6,500 1,095 B 87,200 10 BNLI Bank Permata Tbk. --M8K--1 885 890 850 855 -30 18,521,900 16,011,308,000 1,707 9.309 860 J 2,936,400 855 T/B 12,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,420 3,450 3,390 3,450 30 20,659,900 70,705,730,000 2,965 270.183 3,450 T/J 1,055,100 3,410 B 3,600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,465 1,470 1,455 1,465 0 10,266,000 15,006,818,500 1,219 286.971 1,465 T/J 58,500 1,460 B 286,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,320 3,450 3,320 3,360 40 35,416,900 120,762,151,000 5,363 344.615 3,360 T/J 958,300 3,350 B 14,400 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,105 1,110 1,075 1,095 -10 54,582,300 59,659,661,500 2,791 245.164 1,100 J 80,700 1,095 T/B 56,400 15 DMAS Puradelta Lestari Tbk. --M6K--1 276 290 272 284 8 52,395,700 14,847,209,400 2,298 135.238 284 T/J 1,628,100 282 B 2,003,500 16 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 505 510 0 5,062,800 2,584,244,000 419 690.458 515 J 875,400 510 T/B 340,400 17 ELSA Elnusa Tbk. --S2LKO1 368 374 366 368 0 13,000,600 4,793,624,000 964 92.000 368 T/J 313,000 366 B 1,171,300 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,020 2,050 1,900 1,960 -60 78,612,200 154,355,751,500 11,141 196.000 1,960 T/J 15,800 1,955 B 1,384,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,940 2,870 2,930 70 2,796,200 8,165,054,000 796 148.700 2,930 T/J 460,200 2,920 B 95,800 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 780 790 770 775 -5 16,593,200 12,978,877,500 662 250.000 775 T/J 346,000 770 B 657,200 21 HRUM Harum Energy Tbk. --S2K--1 1,405 1,410 1,385 1,390 -15 1,480,000 2,063,492,000 563 26.731 1,395 J 36,500 1,390 T/B 16,900 22 INCO Vale Indonesia Tbk. --S2BXO1 2,910 3,040 2,930 2,970 60 18,165,000 54,336,544,000 3,433 1,212.245 2,970 T/J 897,700 2,960 B 250,100 23 INDY Indika Energy Tbk. --S2XXO1 1,745 1,745 1,685 1,695 -50 12,299,200 20,901,978,000 2,922 57.458 1,700 J 81,700 1,695 T/B 312,000 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,300 17,475 17,200 17,400 100 1,315,700 22,870,677,500 1,745 124.286 17,425 J 8,100 17,400 T/B 3,300 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,695 1,705 1,650 1,655 -40 34,175,100 57,106,839,500 5,950 452.433 1,655 T/J 370,400 1,650 B 405,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,725 5,525 5,700 175 5,023,000 28,454,510,000 1,637 336.124 5,700 T/J 8,100 5,675 B 100 27 LPKR Lippo Karawaci Tbk. XRS6K--1 258 270 248 268 10 495,716,800 128,648,900,000 7,379 86.542 268 T/J 207,100 266 B 12,683,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,320 3,370 3,300 3,310 -10 4,346,200 14,423,380,000 2,063 75.004 3,320 J 88,000 3,310 T/B 102,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,175 1,150 1,170 15 8,629,800 10,071,638,000 1,033 301.935 1,170 T/J 144,400 1,165 B 212,700 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,205 1,215 1,145 1,165 -40 11,665,500 13,732,429,000 2,705 661.932 1,170 J 74,200 1,165 T/B 116,100 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 890 950 890 940 50 16,380,200 15,163,366,500 4,221 1,508.465 940 T/J 103,600 935 B 97,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,600 3,550 3,590 0 2,200,300 7,877,699,000 471 259.206 3,590 T/J 59,200 3,560 B 14,100 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 815 795 805 5 10,243,100 8,247,435,000 1,025 1,417.828 810 J 426,900 805 T/B 90,800 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,205 1,270 1,205 1,265 60 60,605,500 75,257,841,000 14,311 140.556 1,265 T/J 1,197,300 1,260 B 372,000 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,360 1,300 1,360 60 15,386,200 20,578,812,500 2,127 2,264.402 1,360 T/J 520,400 1,355 B 49,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,120 2,070 2,090 10 17,316,400 36,234,782,000 2,570 392.857 2,100 J 1,794,400 2,090 T/B 227,600 37 PWON Pakuwon Jati Tbk. XDS6B3O1 740 745 730 735 -5 14,507,300 10,681,946,500 1,824 2,833.571 735 T/J 298,500 730 B 933,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,395 1,415 1,390 1,405 10 11,294,000 15,830,490,000 2,346 878.125 1,405 T/J 43,500 1,400 B 278,900 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,580 1,610 1,580 1,600 20 2,760,200 4,408,120,000 1,137 723.808 1,600 T/J 3,300 1,595 B 25,200 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,170 1,205 1,160 1,195 25 13,131,100 15,673,121,000 2,088 1,963.523 1,195 T/J 1,215,100 1,190 B 7,200 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 340 338 340 2 9,931,000 3,368,508,600 467 141.667 340 T/J 1,460,400 338 B 6,566,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 750 810 755 770 20 68,915,500 53,662,816,000 2,632 315.897 775 J 1,203,900 770 T/B 4,842,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,070 3,990 4,030 30 2,203,200 8,890,594,000 1,160 199.012 4,040 J 4,600 4,030 T/B 245,200 44 TINS Timah Tbk. --S2K--1 1,035 1,060 1,035 1,040 5 12,001,300 12,587,624,000 1,714 531.434 1,050 J 681,400 1,040 T/B 348,900 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,025 12,975 11,925 12,950 925 2,956,100 37,323,275,000 2,958 800.676 12,975 J 102,700 12,950 T/B 14,700 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 775 795 770 775 0 4,743,300 3,695,116,000 522 3,691.707 780 J 80,600 775 T/B 19,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,370 2,400 2,360 2,360 -10 6,513,000 15,467,807,000 1,471 606.601 2,370 J 434,200 2,360 T/B 144,500 48 WOOD Integra Indocabinet Tbk. --S5K--1 860 875 855 875 15 14,809,300 12,860,682,500 433 336.538 875 T/J 414,600 870 B 226,800 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 416 402 414 14 114,050,200 46,804,238,200 5,834 84.490 414 T/J 1,790,600 412 B 1,743,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,965 1,920 1,955 35 16,519,800 32,170,052,000 2,208 527.665 1,955 T/J 62,200 1,950 B 391,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 540 550 10 16,313,000 8,968,895,000 1,801 93.220 550 T/J 1,427,300 545 B 2,855,300 Total 1,488,544,100 1,522,850,428,200 134,376 27,624,700 42,625,100 Jakarta, 09 July 2019 Trading Division