List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 16 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 10,175 10,250 10,175 10,225 50 333,300 3,410,175,000 315 830.653 10,250 J 800 10,225 T/B 8,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,850 1,780 1,780 -55 18,379,000 33,500,736,500 3,587 2,170.732 1,780 T/J 148,300 1,775 B 332,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,660 1,620 1,640 -5 9,601,900 15,717,171,500 2,676 1,287.961 1,640 T/J 464,500 1,630 B 1,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,305 1,270 1,285 10 21,626,300 27,816,891,500 2,974 116.818 1,290 J 770,600 1,285 T/B 1,252,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,290 4,170 4,190 -60 4,973,300 20,898,289,000 2,345 3,339.417 4,210 J 319,600 4,190 T/B 28,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 880 905 875 895 15 141,194,200 126,320,034,000 8,460 590.097 900 J 2,104,400 895 T/B 874,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,470 2,490 2,430 2,440 -30 17,340,900 42,464,029,000 3,687 318.261 2,450 J 702,600 2,440 T/B 756,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,675 1,635 1,660 0 9,103,200 15,144,749,000 484 276.667 1,660 T/J 9,600 1,650 B 141,000 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,120 1,090 1,110 15 3,821,400 4,230,827,000 698 8.196 1,115 J 527,500 1,110 T/B 2,344,100 10 BNLI Bank Permata Tbk. --M8K--1 955 960 940 950 -5 11,568,000 10,955,679,500 904 10.343 950 T/J 1,008,900 945 B 168,900 11 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,610 3,570 3,590 -10 7,096,500 25,432,989,000 1,455 281.147 3,590 T/J 21,000 3,580 B 314,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,510 1,495 1,500 0 6,300,300 9,457,075,000 1,507 293.827 1,500 T/J 946,500 1,495 B 194,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,600 3,630 3,500 3,570 -30 26,584,600 93,933,031,000 4,441 366.154 3,570 T/J 286,500 3,560 B 205,200 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,205 1,215 1,180 1,185 -20 18,760,400 22,290,309,500 2,231 265.315 1,190 J 23,600 1,185 T/B 573,100 15 DMAS Puradelta Lestari Tbk. --M6K--1 286 292 282 282 -4 35,112,500 9,987,269,000 905 134.286 284 J 6,418,100 282 T/B 550,800 16 DOID Delta Dunia Makmur Tbk. --S2K--1 500 505 496 505 5 5,479,700 2,743,802,900 594 683.689 505 T/J 1,367,000 500 B 531,000 17 ELSA Elnusa Tbk. --S2LKO1 372 374 368 372 0 7,720,800 2,859,712,800 561 93.000 372 T/J 1,474,900 370 B 5,400 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,980 2,010 1,940 1,940 -40 15,628,500 30,600,677,500 4,089 194.000 1,945 J 648,300 1,940 T/B 469,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,970 2,910 2,940 10 7,216,200 21,240,695,000 1,781 149.207 2,940 T/J 7,200 2,930 B 1,306,700 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 805 820 800 810 5 9,652,600 7,811,369,000 628 261.290 810 T/J 2,254,100 805 B 39,000 21 HRUM Harum Energy Tbk. --S2K--1 1,360 1,405 1,355 1,365 5 1,696,700 2,340,842,500 916 26.250 1,370 J 30,000 1,365 T/B 180,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,120 3,020 3,060 60 36,557,300 112,473,180,000 5,224 1,248.980 3,070 J 173,900 3,060 T/B 871,000 23 INDY Indika Energy Tbk. --S2XXO1 1,610 1,685 1,600 1,670 60 17,752,400 29,358,285,500 3,791 56.610 1,675 J 112,900 1,670 T/B 28,200 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,425 17,475 17,275 17,425 0 1,226,800 21,325,630,000 3,117 124.464 17,450 J 7,500 17,425 T/B 1,088,800 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,670 1,695 1,670 1,675 5 26,666,500 44,815,759,000 4,376 457.900 1,680 J 554,400 1,675 T/B 581,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,825 5,975 5,775 5,900 75 6,893,100 40,720,187,500 2,248 347.918 5,925 J 106,500 5,900 T/B 34,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 288 292 274 276 -12 441,529,000 124,180,155,800 5,775 89.125 276 T/J 4,703,600 274 B 28,280,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,260 3,300 3,250 3,270 10 5,351,300 17,506,832,000 1,191 74.098 3,280 J 170,100 3,270 T/B 1,178,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,125 1,130 1,090 1,095 -30 13,809,900 15,259,378,500 1,583 282.581 1,100 J 21,000 1,095 T/B 135,000 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,165 1,200 1,155 1,160 -5 11,387,300 13,384,341,500 2,681 659.091 1,160 T/J 268,400 1,155 B 149,200 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 930 965 925 955 25 25,920,900 24,691,611,000 2,314 1,532.536 960 J 470,200 955 T/B 178,800 32 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,600 3,560 3,560 -30 1,795,900 6,430,579,000 247 257.040 3,560 T/J 6,200 3,550 B 148,300 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 800 810 -10 14,874,300 12,044,484,500 1,307 1,426.634 815 J 232,900 810 T/B 163,200 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,450 1,480 1,430 1,445 -5 67,211,200 97,337,592,000 24,190 160.556 1,450 J 291,900 1,445 T/B 594,400 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,445 1,405 1,435 5 3,920,500 5,590,634,500 610 2,389.277 1,435 T/J 405,600 1,415 B 34,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,250 2,260 2,200 2,220 -30 15,063,200 33,468,513,000 2,388 417.293 2,220 T/J 72,300 2,210 B 414,500 37 PWON Pakuwon Jati Tbk. XDS6B3O1 725 730 720 725 0 39,709,600 28,794,887,000 4,066 2,795.019 730 J 3,872,600 725 T/B 918,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,340 1,300 1,315 10 12,705,000 16,735,837,500 2,396 821.875 1,315 T/J 483,500 1,310 B 173,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,535 1,505 1,510 0 4,961,600 7,516,889,500 1,598 683.094 1,515 J 11,100 1,510 T/B 30,600 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,290 1,310 1,265 1,300 10 7,310,800 9,423,516,500 1,357 2,136.050 1,300 T/J 1,433,600 1,295 B 104,200 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 346 336 340 0 1,028,638,400 350,698,656,000 47,912 141.667 340 T/J 19,749,200 338 B 4,843,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 800 785 795 -5 13,284,100 10,535,181,000 846 326.154 795 T/J 220,200 790 B 879,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,260 4,190 4,230 0 1,756,700 7,424,865,000 777 208.889 4,230 T/J 298,700 4,220 B 1,700 44 TINS Timah Tbk. --S2K--1 1,025 1,110 1,030 1,080 55 127,374,400 138,272,925,500 10,363 551.874 1,085 J 385,900 1,080 T/B 557,300 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,625 12,725 12,075 12,150 -475 858,500 10,504,045,000 1,467 751.214 12,175 J 13,700 12,125 B 13,900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 765 790 745 760 -5 10,970,600 8,348,484,500 1,079 3,620.254 760 T/J 2,900,700 755 B 180,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,480 2,420 2,450 0 15,421,700 37,727,464,000 3,504 629.734 2,450 T/J 486,200 2,440 B 14,100 48 WOOD Integra Indocabinet Tbk. --S5K--1 855 865 850 860 5 5,952,400 5,106,348,500 592 330.769 860 T/J 29,000 855 B 134,700 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 428 430 422 426 -2 33,143,600 14,090,173,000 2,341 86.939 426 T/J 1,228,500 424 B 38,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,150 2,160 2,100 2,110 -40 20,443,300 43,401,603,000 3,261 569.501 2,120 J 277,700 2,110 T/B 1,307,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 620 630 605 620 0 35,779,300 22,191,591,500 3,229 105.085 620 T/J 621,200 615 B 1,219,900 Total 2,427,459,900 1,838,515,986,500 191,068 59,143,200 54,574,500 Jakarta, 16 July 2019 Trading Division