List of Securities Quotation: IDX SMC Liquid Date: Monday, 15 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 10,150 10,275 10,150 10,175 25 694,800 7,081,752,500 760 826.591 10,175 T/J 62,800 10,150 B 28,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,855 1,810 1,835 30 4,822,000 8,861,929,000 2,354 2,237.805 1,845 J 118,100 1,835 T/B 56,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,650 1,580 1,645 80 28,419,200 46,058,388,500 4,319 1,291.888 1,650 J 826,300 1,645 T/B 270,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,295 1,265 1,275 -5 37,038,000 47,194,399,500 4,113 115.909 1,280 J 1,081,300 1,275 T/B 209,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,300 4,320 4,200 4,250 -50 8,389,900 35,718,544,000 2,838 3,387.237 4,250 T/J 2,600 4,240 B 164,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 845 885 855 880 35 192,125,200 167,893,488,000 10,421 580.207 885 J 7,541,200 880 T/B 2,056,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,490 2,440 2,470 40 38,071,500 93,907,364,000 4,083 322.174 2,470 T/J 353,900 2,460 B 867,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,690 1,705 1,625 1,660 -30 10,546,000 17,564,569,500 840 276.667 1,665 J 3,600 1,660 T/B 47,300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,105 1,090 1,095 10 2,242,100 2,458,130,500 567 8.085 1,100 J 114,400 1,095 T/B 24,500 10 BNLI Bank Permata Tbk. --M8K--1 965 980 940 955 -10 53,134,600 51,099,100,500 3,213 10.398 955 T/J 57,800 950 B 1,486,600 11 BRPT Barito Pacific Tbk. --S3XXO1 3,660 3,730 3,590 3,600 -60 30,889,100 112,470,441,000 5,463 281.930 3,600 T/J 119,500 3,590 B 446,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,545 1,495 1,500 0 13,199,100 19,995,731,000 1,860 293.827 1,505 J 6,000 1,500 T/B 54,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,420 3,600 3,430 3,600 180 40,733,300 144,683,317,000 6,670 369.231 3,600 T/J 77,400 3,590 B 128,200 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,190 1,245 1,190 1,205 15 36,675,900 44,719,248,000 3,072 269.793 1,205 T/J 43,900 1,200 B 816,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 280 288 280 286 6 34,411,700 9,836,237,600 795 136.190 286 T/J 20,433,800 284 B 79,700 16 DOID Delta Dunia Makmur Tbk. --S2K--1 500 510 500 500 0 3,532,000 1,770,060,500 440 676.920 505 J 1,988,900 500 T/B 2,140,500 17 ELSA Elnusa Tbk. --S2LKO1 370 374 368 372 2 6,576,500 2,435,963,000 689 93.000 374 J 1,220,200 372 T/B 130,200 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,975 2,050 1,975 1,980 5 22,126,600 44,272,012,000 4,915 198.000 1,985 J 59,700 1,980 T/B 937,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,940 2,860 2,930 70 7,362,100 21,539,953,000 1,713 148.700 2,940 J 118,600 2,930 T/B 163,300 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 805 830 805 805 0 18,216,000 14,894,121,000 1,097 259.677 810 J 261,900 805 T/B 310,000 21 HRUM Harum Energy Tbk. --S2K--1 1,365 1,370 1,355 1,360 -5 1,367,600 1,861,447,500 484 26.154 1,365 J 34,100 1,360 T/B 23,500 22 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,090 3,000 3,000 0 21,711,700 65,895,326,000 3,943 1,224.490 3,010 J 69,100 3,000 T/B 1,133,000 23 INDY Indika Energy Tbk. --S2XXO1 1,630 1,650 1,590 1,610 -20 10,881,100 17,555,542,000 3,163 54.576 1,610 T/J 48,000 1,605 B 16,200 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,250 17,425 17,150 17,425 175 1,001,900 17,287,690,000 1,823 124.464 17,425 T/J 33,200 17,400 B 1,000 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,610 1,685 1,595 1,670 60 30,149,600 50,058,112,000 5,782 456.534 1,675 J 789,200 1,670 T/B 454,200 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,875 5,700 5,825 175 4,910,700 28,511,357,500 1,763 343.495 5,850 J 769,800 5,825 T/B 682,000 27 LPKR Lippo Karawaci Tbk. --S6K--1 290 292 276 288 -2 637,669,500 180,373,681,600 6,777 93.000 288 T/J 10,160,900 286 B 1,802,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,260 3,310 3,220 3,260 0 9,264,600 30,224,595,000 2,510 73.871 3,270 J 650,300 3,260 T/B 461,900 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,145 1,125 1,125 5 3,631,500 4,106,194,000 1,025 290.323 1,130 J 297,600 1,125 T/B 172,000 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,135 1,180 1,135 1,165 30 11,580,400 13,468,095,500 2,284 661.932 1,165 T/J 39,700 1,160 B 102,600 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 930 940 920 930 0 6,764,500 6,287,615,500 2,622 1,492.418 935 J 381,300 930 T/B 1,028,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,620 3,580 3,590 -10 1,892,700 6,819,505,000 239 259.206 3,590 T/J 44,700 3,580 B 113,700 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 840 820 820 -15 11,499,600 9,494,616,000 1,144 1,444.247 825 J 54,900 820 T/B 1,114,100 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,405 1,495 1,410 1,450 45 120,411,300 175,157,367,000 39,734 161.111 1,455 J 211,800 1,450 T/B 165,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,445 1,350 1,430 60 12,762,200 18,063,572,000 1,657 2,380.952 1,440 J 3,800 1,430 T/B 41,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,270 2,170 2,250 90 43,013,800 96,013,184,000 4,555 422.932 2,260 J 789,100 2,250 T/B 808,400 37 PWON Pakuwon Jati Tbk. XDS6B3O1 720 735 720 725 5 43,343,700 31,449,558,000 3,984 2,795.019 730 J 2,384,600 725 T/B 6,447,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,365 1,305 1,305 -35 8,337,300 11,055,171,500 2,073 815.625 1,320 J 50,000 1,305 T/B 700,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,515 1,540 1,510 1,510 -5 5,895,500 8,953,643,500 2,770 683.094 1,520 J 33,700 1,510 T/B 172,900 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,275 1,360 1,275 1,290 15 22,382,900 29,514,638,000 2,788 2,119.619 1,300 J 56,100 1,290 T/B 622,000 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 348 336 340 0 806,525,200 276,715,234,800 56,311 141.667 340 T/J 525,500 338 B 27,047,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 815 790 800 10 36,696,500 29,455,120,000 1,887 328.205 800 T/J 1,307,700 795 B 1,304,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,270 4,150 4,230 0 4,547,300 19,234,744,000 1,086 208.889 4,230 T/J 25,000 4,220 B 33,400 44 TINS Timah Tbk. --S2K--1 1,010 1,040 1,015 1,025 15 26,456,700 27,200,741,500 2,307 523.769 1,030 J 91,500 1,025 T/B 1,428,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,500 12,725 12,475 12,625 125 1,468,300 18,553,760,000 1,009 780.582 12,625 T/J 45,700 12,600 B 6,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 800 815 760 765 -35 13,401,700 10,374,646,500 1,869 3,644.072 770 J 10,700 765 T/B 426,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,470 2,340 2,450 140 39,416,900 95,375,054,000 5,543 629.734 2,450 T/J 3,862,100 2,440 B 163,000 48 WOOD Integra Indocabinet Tbk. --S5K--1 850 865 850 855 5 9,287,400 7,977,994,500 596 328.846 855 T/J 65,000 850 B 385,900 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 416 432 418 428 12 105,161,400 44,925,204,600 5,296 87.347 430 J 4,827,100 428 T/B 1,472,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,040 2,160 2,050 2,150 110 114,732,100 243,202,917,000 8,241 580.297 2,150 T/J 2,232,500 2,140 B 489,500 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 625 580 620 40 82,250,900 50,408,378,000 5,774 105.085 625 J 2,905,000 620 T/B 371,700 Total 2,837,622,100 2,520,029,456,600 241,261 67,291,600 59,608,600 Jakarta, 15 July 2019 Trading Division