List of Securities Quotation: IDX SMC Liquid Date: Thursday, 18 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 10,300 10,150 10,225 50 446,500 4,563,655,000 638 830.653 10,225 T/J 76,600 10,200 B 11,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,775 1,745 1,770 25 4,662,400 8,238,524,500 2,366 2,158.537 1,775 J 29,000 1,770 T/B 30,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,640 1,640 1,620 1,625 -15 4,264,700 6,947,731,500 916 1,276.181 1,625 T/J 198,900 1,620 B 295,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,335 1,270 1,300 20 47,703,200 62,465,905,000 4,901 118.182 1,305 J 9,500 1,300 T/B 283,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,180 4,210 4,170 4,170 -10 4,991,400 20,916,566,000 1,794 3,323.477 4,180 J 9,800 4,170 T/B 6,000 6 ANTM Aneka Tambang Tbk. --S2BXO1 900 985 920 950 50 335,413,700 320,934,163,000 15,980 626.360 955 J 2,761,900 950 T/B 2,042,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,460 2,420 2,420 -30 16,075,000 39,235,245,000 2,814 315.652 2,430 J 8,500 2,420 T/B 1,523,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,650 1,625 1,635 0 8,448,200 13,916,774,000 276 272.500 1,640 J 4,500 1,635 T/B 21,400 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,155 1,120 1,145 10 5,206,400 5,936,154,500 832 8.454 1,145 T/J 268,800 1,140 B 62,100 10 BNLI Bank Permata Tbk. --M8K--1 960 970 945 945 -15 15,120,400 14,459,638,000 1,492 10.289 950 J 267,000 945 T/B 592,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,690 3,760 3,660 3,690 0 23,404,700 86,896,478,000 4,221 288.979 3,690 T/J 61,600 3,670 B 42,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,485 1,515 1,475 1,485 0 8,698,400 12,949,783,500 1,988 290.888 1,490 J 67,400 1,485 T/B 97,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,520 3,550 3,450 3,470 -50 27,907,800 97,201,803,000 3,948 355.897 3,480 J 9,000 3,470 T/B 80,700 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,180 1,205 1,140 1,170 -10 51,234,900 60,099,707,000 3,889 261.957 1,170 T/J 998,200 1,165 B 153,700 15 DMAS Puradelta Lestari Tbk. --M6K--1 276 286 274 280 4 46,716,100 13,122,790,200 726 133.333 280 T/J 109,000 278 B 4,226,400 16 DOID Delta Dunia Makmur Tbk. --S2K--1 496 510 496 505 9 10,077,600 5,100,439,500 643 683.689 510 J 2,147,300 505 T/B 1,151,100 17 ELSA Elnusa Tbk. --S2LKO1 368 370 366 368 0 10,674,700 3,926,587,600 599 92.000 370 J 1,209,800 368 T/B 39,700 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,995 2,040 1,955 1,980 -15 19,390,600 38,705,084,000 3,909 198.000 1,985 J 113,700 1,980 T/B 973,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,170 2,970 3,110 130 21,650,300 66,803,933,000 4,053 157.835 3,110 T/J 22,400 3,100 B 10,400 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 800 805 775 790 -10 11,976,800 9,483,273,500 725 254.839 790 T/J 722,000 785 B 135,500 21 HRUM Harum Energy Tbk. --S2K--1 1,360 1,395 1,355 1,380 20 1,559,400 2,155,900,000 497 26.538 1,385 J 12,500 1,380 T/B 44,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,130 3,280 3,160 3,180 50 35,009,400 112,851,616,000 7,927 1,297.959 3,190 J 54,600 3,180 T/B 334,000 23 INDY Indika Energy Tbk. --S2XXO1 1,610 1,685 1,625 1,640 30 13,461,300 22,236,188,000 2,508 55.593 1,640 T/J 75,800 1,635 B 22,700 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,225 17,275 16,900 17,225 0 1,787,500 30,586,357,500 3,097 123.036 17,250 J 12,900 17,225 T/B 83,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,645 1,665 1,625 1,630 -15 16,974,000 27,870,116,000 2,946 445.599 1,635 J 97,700 1,630 T/B 2,773,000 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,925 6,225 5,875 6,175 250 14,216,900 86,458,375,000 2,509 364.134 6,175 T/J 515,900 6,150 B 2,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 276 282 274 278 2 296,924,300 82,618,808,000 5,048 89.771 278 T/J 4,443,700 276 B 11,737,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,280 3,230 3,250 -20 4,075,200 13,252,211,000 1,025 73.644 3,260 J 58,900 3,250 T/B 282,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,115 1,090 1,090 -10 4,149,600 4,574,809,000 620 281.290 1,095 J 100 1,090 T/B 122,200 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,140 1,160 1,135 1,140 0 4,902,900 5,628,976,500 1,187 647.727 1,140 T/J 114,800 1,135 B 207,400 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 980 995 970 970 -10 12,598,800 12,368,796,500 2,808 1,556.608 980 J 87,700 970 T/B 320,700 32 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,530 3,530 -20 1,913,800 6,787,684,000 189 254.874 3,550 J 245,100 3,530 T/B 50,800 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 825 805 820 15 11,249,900 9,193,924,500 1,324 1,444.247 820 T/J 280,400 815 B 586,000 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,420 1,440 1,345 1,365 -55 58,596,700 80,948,109,000 21,812 151.667 1,365 T/J 286,000 1,360 B 154,300 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,460 1,475 1,440 1,460 0 2,927,800 4,248,946,000 457 2,430.902 1,460 T/J 701,900 1,450 B 4,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,240 2,190 2,200 -40 10,422,900 23,095,709,000 1,699 413.534 2,200 T/J 78,400 2,190 B 295,300 37 PWON Pakuwon Jati Tbk. XDS6B3O1 705 720 700 710 5 43,570,900 30,947,922,500 4,166 2,737.191 710 T/J 2,375,100 705 B 4,205,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,340 1,295 1,300 -35 8,229,700 10,750,370,500 1,084 812.500 1,300 T/J 58,800 1,295 B 321,700 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,500 1,535 1,500 1,515 15 8,016,400 12,190,609,000 2,185 685.356 1,520 J 24,900 1,515 T/B 246,200 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,255 1,270 1,165 1,180 -75 54,204,500 65,823,986,500 5,607 1,938.876 1,185 J 45,500 1,180 T/B 752,500 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 344 358 342 350 6 1,716,106,600 599,512,085,800 42,639 145.833 350 T/J 8,860,000 348 B 158,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 790 765 765 -20 28,170,000 21,864,772,500 1,408 313.846 770 J 21,300 765 T/B 3,003,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,180 4,200 4,120 4,150 -30 1,418,100 5,899,091,000 578 204.938 4,170 J 33,300 4,150 T/B 13,600 44 TINS Timah Tbk. --S2K--1 1,090 1,130 1,090 1,100 10 73,369,200 81,621,335,000 5,415 562.093 1,105 J 479,200 1,100 T/B 530,200 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,950 12,700 11,875 12,600 650 1,343,000 16,673,097,500 1,714 779.036 12,625 J 500 12,600 T/B 7,700 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 755 740 750 0 2,062,000 1,546,450,000 227 3,572.619 750 T/J 561,100 745 B 99,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,490 2,490 2,450 2,460 -30 12,593,100 31,043,397,000 2,187 632.305 2,460 T/J 117,600 2,450 B 233,200 48 WOOD Integra Indocabinet Tbk. --S5K--1 845 855 840 840 -5 6,960,800 5,903,124,000 393 323.077 845 J 24,500 840 T/B 426,300 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 424 422 418 420 -4 25,136,500 10,564,765,200 1,560 85.714 422 J 1,453,900 420 T/B 34,800 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,180 2,180 2,130 2,140 -40 14,723,300 31,709,864,000 2,504 577.598 2,140 T/J 127,900 2,130 B 363,600 51 WTON Wijaya Karya Beton Tbk. --S3K--1 620 620 595 600 -20 18,782,600 11,354,725,000 1,688 101.695 600 T/J 509,800 595 B 427,700 Total 3,179,520,900 2,354,186,357,300 185,718 30,854,700 39,625,700 Jakarta, 18 July 2019 Trading Division