List of Securities Quotation: IDX SMC Liquid Date: Friday, 19 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 10,225 10,275 10,125 10,125 -100 467,000 4,744,345,000 460 822.529 10,150 J 6,100 10,125 T/B 28,700 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,790 1,725 1,725 -45 6,859,900 12,074,613,000 2,910 2,103.659 1,730 J 5,600 1,725 T/B 442,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,635 1,610 1,610 -15 4,167,700 6,748,364,500 1,091 1,264.401 1,615 J 67,400 1,610 T/B 22,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,315 1,285 1,295 -5 14,735,600 19,128,700,500 3,375 117.727 1,295 T/J 673,800 1,290 B 948,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,170 4,320 4,190 4,290 120 7,395,800 31,697,583,000 2,796 3,419.117 4,300 J 144,000 4,290 T/B 39,300 6 ANTM Aneka Tambang Tbk. --S2BXO1 950 985 935 940 -10 137,797,900 131,947,049,000 8,150 619.767 940 T/J 40,200 935 B 1,798,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,440 2,420 2,430 10 16,492,000 40,057,364,000 2,140 316.956 2,440 J 741,100 2,430 T/B 135,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,665 1,635 1,645 10 8,980,000 14,789,221,500 242 274.167 1,650 J 12,600 1,645 T/B 6,500 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,145 1,165 1,145 1,165 20 6,320,500 7,302,761,500 861 8.602 1,170 J 846,300 1,165 T/B 193,500 10 BNLI Bank Permata Tbk. --M8K--1 945 960 945 950 5 7,964,400 7,574,112,500 584 10.343 950 T/J 31,600 945 B 584,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,690 3,770 3,620 3,770 80 24,885,400 91,812,354,000 4,664 295.244 3,780 J 190,200 3,770 T/B 157,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,485 1,505 1,485 1,495 10 8,132,700 12,122,477,000 2,045 292.847 1,495 T/J 90,000 1,490 B 5,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,470 3,500 3,380 3,390 -80 34,996,300 119,929,263,000 5,834 347.692 3,400 J 2,500 3,390 T/B 383,200 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,170 1,195 1,170 1,190 20 20,193,300 23,849,299,500 3,053 266.434 1,190 T/J 817,100 1,185 B 15,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 280 286 280 284 4 37,019,700 10,466,249,600 675 135.238 284 T/J 4,362,700 282 B 134,400 16 DOID Delta Dunia Makmur Tbk. --S2K--1 505 510 496 496 -9 8,468,100 4,227,495,400 754 671.504 498 J 10,000 496 T/B 201,900 17 ELSA Elnusa Tbk. --S2LKO1 368 370 366 366 -2 6,414,600 2,355,174,000 512 91.500 368 J 112,100 366 T/B 2,158,300 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,980 2,040 1,980 1,995 15 23,590,800 47,347,496,500 2,974 199.500 1,995 T/J 561,500 1,990 B 381,100 19 EXCL XL Axiata Tbk. --S7XXO1 3,110 3,150 3,080 3,110 0 10,942,200 34,193,355,000 1,977 157.835 3,120 J 167,300 3,110 T/B 30,300 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 790 805 790 795 5 9,356,500 7,457,632,500 380 256.452 800 J 883,600 795 T/B 47,100 21 HRUM Harum Energy Tbk. --S2K--1 1,380 1,395 1,380 1,380 0 1,017,800 1,408,316,000 360 26.538 1,385 J 16,100 1,380 T/B 170,600 22 INCO Vale Indonesia Tbk. --S2BXO1 3,180 3,300 3,120 3,140 -40 29,275,600 94,006,550,000 5,158 1,281.633 3,150 J 177,700 3,140 T/B 31,400 23 INDY Indika Energy Tbk. --S2XXO1 1,640 1,655 1,625 1,630 -10 3,880,300 6,352,525,000 1,135 55.254 1,635 J 15,200 1,630 T/B 123,100 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,225 17,250 17,100 17,150 -75 718,100 12,316,782,500 1,557 122.500 17,200 J 11,900 17,150 T/B 482,400 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,630 1,680 1,625 1,660 30 33,679,000 55,669,282,500 4,411 453.800 1,660 T/J 1,043,600 1,655 B 515,700 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,175 6,225 6,075 6,225 50 9,207,900 56,903,785,000 2,204 367.083 6,225 T/J 143,000 6,200 B 3,400 27 LPKR Lippo Karawaci Tbk. --S6K--1 278 286 280 284 6 310,274,100 87,804,406,600 8,135 91.708 284 T/J 15,814,300 282 B 7,641,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,280 3,230 3,250 0 3,704,100 12,041,452,000 822 73.644 3,260 J 58,000 3,250 T/B 710,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,090 1,105 1,090 1,100 10 2,130,700 2,336,978,000 634 283.871 1,100 T/J 236,600 1,095 B 124,200 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,140 1,195 1,140 1,195 55 18,889,600 22,321,818,500 3,666 678.977 1,200 J 871,100 1,195 T/B 75,400 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 975 930 935 -35 9,269,800 8,785,083,000 3,524 1,500.441 940 J 3,000 935 T/B 154,000 32 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,530 3,470 3,530 0 1,427,300 4,998,453,000 442 254.874 3,530 T/J 115,200 3,490 B 600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 830 815 825 5 16,559,900 13,661,984,500 1,204 1,453.053 830 J 1,794,300 825 T/B 1,011,200 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,365 1,435 1,350 1,435 70 85,697,000 120,806,029,000 26,152 159.444 1,435 T/J 347,000 1,430 B 616,100 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,460 1,470 1,430 1,430 -30 2,199,000 3,174,744,500 500 2,380.952 1,435 J 7,000 1,430 T/B 61,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,230 2,140 2,160 -40 13,347,200 29,023,311,000 2,059 406.015 2,170 J 986,200 2,160 T/B 38,600 37 PWON Pakuwon Jati Tbk. XDS6B3O1 710 720 695 700 -10 40,211,100 28,316,213,000 4,783 2,698.639 705 J 286,700 700 T/B 442,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,305 1,285 1,300 0 6,304,700 8,171,208,000 979 812.500 1,300 T/J 284,400 1,295 B 2,800 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,515 1,530 1,505 1,510 -5 11,027,300 16,698,228,000 2,747 683.094 1,515 J 5,000 1,510 T/B 26,700 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,180 1,225 1,180 1,185 5 18,422,700 22,083,079,500 2,958 1,947.092 1,185 T/J 3,184,800 1,180 B 1,040,000 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 350 364 346 352 2 2,330,596,000 825,127,794,400 37,178 146.667 352 T/J 23,898,300 350 B 3,563,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 785 770 780 15 27,436,900 21,354,517,000 1,316 320.000 785 J 863,300 780 T/B 382,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,150 4,380 4,130 4,370 220 7,289,600 31,323,440,000 2,010 215.802 4,370 T/J 241,300 4,360 B 265,100 44 TINS Timah Tbk. --S2K--1 1,100 1,125 1,075 1,085 -15 24,261,400 26,500,427,500 2,417 554.429 1,085 T/J 112,900 1,080 B 1,341,800 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,600 12,850 12,375 12,600 0 1,254,700 15,808,280,000 1,521 779.036 12,625 J 6,600 12,575 B 48,900 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 790 750 785 35 11,070,300 8,552,578,500 1,455 3,739.342 785 T/J 2,549,800 780 B 123,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,460 2,480 2,440 2,450 -10 7,368,100 18,099,592,000 1,463 629.734 2,460 J 1,331,700 2,450 T/B 17,300 48 WOOD Integra Indocabinet Tbk. --S5K--1 840 860 830 850 10 14,261,200 12,088,060,500 854 326.923 850 T/J 822,600 845 B 302,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 426 416 416 -4 37,531,400 15,766,549,400 2,115 84.898 416 T/J 1,748,900 414 B 2,139,500 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,140 2,170 2,100 2,130 -10 13,740,400 29,165,082,000 2,079 574.899 2,130 T/J 486,600 2,120 B 53,100 51 WTON Wijaya Karya Beton Tbk. --S3K--1 600 610 590 595 -5 10,096,300 6,030,961,000 1,213 100.847 600 J 1,317,200 595 T/B 2,236,300 Total 3,497,329,900 2,246,522,422,900 172,528 68,546,000 31,460,200 Jakarta, 19 July 2019 Trading Division