List of Securities Quotation: IDX SMC Liquid Date: Monday, 22 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 10,125 10,150 10,025 10,050 -75 968,200 9,737,247,500 1,185 816.437 10,050 T/J 51,700 10,025 B 41,100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,755 1,725 1,725 0 8,571,500 14,873,692,000 3,749 2,103.659 1,735 J 13,700 1,725 T/B 535,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,610 1,585 1,585 -25 5,411,900 8,614,828,000 1,316 1,244.768 1,590 J 116,600 1,585 T/B 1,471,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,305 1,280 1,285 -10 9,661,200 12,425,920,500 1,949 116.818 1,285 T/J 37,600 1,280 B 1,350,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,290 4,290 4,110 4,110 -180 7,389,800 30,798,894,000 3,226 3,275.657 4,120 J 32,900 4,110 T/B 587,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 940 960 915 960 20 119,839,200 112,417,823,500 6,236 632.953 960 T/J 14,660,800 945 B 19,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,460 2,420 2,440 10 13,649,400 33,352,142,000 2,212 318.261 2,450 J 1,061,400 2,440 T/B 1,921,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,645 1,650 1,635 1,640 -5 8,242,300 13,542,007,500 211 273.333 1,640 T/J 500 1,635 B 175,200 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,165 1,170 1,130 1,140 -25 6,035,200 6,921,332,500 594 8.417 1,145 J 25,800 1,140 T/B 331,900 10 BNLI Bank Permata Tbk. --M8K--1 950 960 925 935 -15 12,341,200 11,537,743,500 1,072 10.180 935 T/J 658,300 930 B 1,132,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,770 3,880 3,770 3,860 90 25,649,300 98,572,610,000 5,254 302.292 3,860 T/J 419,400 3,850 B 109,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,495 1,495 1,455 1,455 -40 8,764,500 12,807,544,500 1,949 285.012 1,460 J 102,900 1,455 T/B 334,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,390 3,500 3,280 3,280 -110 37,895,400 129,968,242,000 8,578 336.410 3,290 J 23,400 3,280 T/B 494,400 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,190 1,215 1,180 1,200 10 21,568,500 25,830,830,500 2,043 268.673 1,205 J 329,100 1,200 T/B 192,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 284 286 280 280 -4 31,185,400 8,798,452,400 576 133.333 282 J 196,800 280 T/B 2,220,100 16 DOID Delta Dunia Makmur Tbk. --S2K--1 496 500 496 500 4 2,876,600 1,433,585,200 508 676.920 500 T/J 3,015,300 498 B 207,200 17 ELSA Elnusa Tbk. --S2LKO1 366 372 366 372 6 20,955,000 7,740,695,000 1,117 93.000 374 J 1,271,100 372 T/B 1,101,600 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,995 2,010 1,925 1,925 -70 23,642,600 46,155,302,000 4,107 192.500 1,930 J 1,033,200 1,925 T/B 5,582,800 19 EXCL XL Axiata Tbk. --S7XXO1 3,110 3,140 3,080 3,100 -10 8,278,100 25,685,993,000 1,322 157.327 3,100 T/J 44,700 3,090 B 111,100 20 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 795 825 790 810 15 23,061,900 18,725,735,500 1,302 261.290 810 T/J 198,700 805 B 75,400 21 HRUM Harum Energy Tbk. --S2K--1 1,380 1,395 1,370 1,385 5 845,900 1,165,790,500 368 26.635 1,390 J 15,100 1,375 B 70,700 22 INCO Vale Indonesia Tbk. --S2BXO1 3,140 3,130 3,000 3,020 -120 17,047,600 51,885,807,000 4,536 1,232.653 3,030 J 101,500 3,020 T/B 1,089,000 23 INDY Indika Energy Tbk. --S2XXO1 1,630 1,650 1,605 1,605 -25 4,145,500 6,710,464,000 1,739 54.407 1,610 J 57,100 1,605 T/B 462,900 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,150 17,250 16,850 16,850 -300 1,060,700 17,984,402,500 2,002 120.357 16,850 T/J 140,300 16,825 B 25,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,660 1,675 1,605 1,615 -45 36,123,200 58,855,467,000 6,433 441.498 1,620 J 57,300 1,615 T/B 1,630,400 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,225 6,225 6,025 6,100 -125 2,877,400 17,504,880,000 1,589 359.712 6,100 T/J 132,100 6,075 B 505,300 27 LPKR Lippo Karawaci Tbk. --S6K--1 284 286 276 280 -4 114,014,700 32,020,872,200 2,936 90.417 280 T/J 6,040,900 278 B 6,764,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,280 3,240 3,260 10 3,410,700 11,104,233,000 1,123 73.871 3,260 T/J 30,800 3,250 B 418,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,125 1,075 1,075 -25 5,893,100 6,390,266,500 1,133 277.419 1,080 J 21,400 1,075 T/B 239,500 30 MAIN Malindo Feedmill Tbk. XDS3K--1 1,195 1,220 1,150 1,150 -45 18,251,900 21,673,912,000 3,957 653.409 1,155 J 122,600 1,150 T/B 454,500 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 935 950 900 920 -15 16,183,200 14,829,107,500 3,107 1,476.370 920 T/J 400 915 B 10,100 32 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,530 3,490 3,490 -40 725,100 2,548,506,000 128 251.986 3,500 J 58,400 3,490 T/B 94,600 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 855 820 845 20 40,190,900 33,784,185,500 2,487 1,488.279 850 J 1,511,500 845 T/B 1,232,900 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,435 1,470 1,430 1,450 15 63,291,600 91,765,776,500 25,479 161.111 1,455 J 426,000 1,450 T/B 138,800 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,430 1,365 1,375 -55 4,248,400 5,866,101,500 719 2,289.377 1,380 J 86,800 1,375 T/B 475,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,160 2,100 2,130 -30 10,314,600 21,909,449,000 1,822 400.376 2,130 T/J 122,200 2,120 B 100,700 37 PWON Pakuwon Jati Tbk. XDS6B3O1 700 705 685 700 0 26,105,600 18,058,151,000 2,921 2,698.639 700 T/J 3,049,600 695 B 116,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,310 1,285 1,285 -15 1,644,600 2,123,807,000 553 803.125 1,290 J 5,500 1,285 T/B 48,000 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,525 1,460 1,460 -50 13,174,100 19,511,824,500 3,586 660.475 1,475 J 176,600 1,460 T/B 514,200 40 SMRA Summarecon Agung Tbk. XDS6K--1 1,185 1,215 1,185 1,200 15 15,629,600 18,761,796,500 1,857 1,971.738 1,205 J 3,100 1,200 T/B 135,500 41 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 352 358 350 354 2 1,991,560,700 706,160,789,600 37,484 147.500 356 J 39,158,000 354 T/B 22,567,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 785 770 770 -10 22,284,100 17,360,151,500 1,424 315.897 775 J 23,800 770 T/B 766,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,400 4,300 4,380 10 3,369,500 14,681,347,000 1,326 216.296 4,390 J 400 4,380 T/B 2,200 44 TINS Timah Tbk. --S2K--1 1,085 1,085 1,055 1,060 -25 14,347,500 15,271,422,500 1,813 541.654 1,065 J 210,000 1,055 B 979,500 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,600 12,700 12,325 12,475 -125 682,500 8,503,202,500 887 771.308 12,475 T/J 1,100 12,450 B 200 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 785 790 755 770 -15 7,046,400 5,401,052,000 792 3,667.889 770 T/J 319,700 760 B 18,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,460 2,390 2,400 -50 12,863,300 31,018,355,000 2,409 616.883 2,410 J 101,500 2,400 T/B 637,800 48 WOOD Integra Indocabinet Tbk. --S5K--1 850 850 830 830 -20 2,160,600 1,812,323,000 401 319.231 835 J 83,100 830 T/B 486,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 416 418 402 406 -10 58,236,000 23,736,165,600 3,187 82.857 408 J 848,500 406 T/B 1,767,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,130 2,140 2,040 2,090 -40 16,205,400 33,788,115,000 2,081 564.103 2,100 J 529,000 2,090 T/B 2,139,800 51 WTON Wijaya Karya Beton Tbk. --S3K--1 595 600 585 595 0 10,864,500 6,406,660,000 851 100.847 595 T/J 1,556,700 590 B 1,034,800 Total 2,930,786,100 1,948,535,004,500 169,636 78,284,900 62,924,700 Jakarta, 22 July 2019 Trading Division