List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 31 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 10,025 10,025 9,750 9,975 -50 2,524,500 24,959,585,000 1,647 810.344 10,000 J 8,300 9,975 T/B 70,200 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,840 1,795 1,835 30 6,431,600 11,669,630,500 3,687 2,237.805 1,835 T/J 2,200 1,830 B 30,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,510 1,525 1,475 1,485 -25 9,893,300 14,736,910,500 1,970 1,166.233 1,490 J 14,500 1,485 T/B 97,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,285 1,260 1,270 -25 44,371,900 56,397,267,500 4,206 115.455 1,270 T/J 512,400 1,265 B 58,500 5 AKRA AKR Corporindo Tbk. CDS9XXO1 3,930 4,010 3,910 4,000 70 6,624,600 26,391,810,000 1,994 3,187.988 4,000 T/J 230,000 3,990 B 2,700 6 ANTM Aneka Tambang Tbk. --S2BXO1 935 945 925 935 0 48,705,800 45,649,342,500 3,598 616.470 940 J 2,374,900 935 T/B 1,387,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,460 2,420 2,460 10 17,919,400 43,745,838,000 3,235 320.869 2,460 T/J 263,500 2,450 B 10,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,610 1,590 1,590 -15 9,470,900 15,151,061,500 340 265.000 1,600 J 19,000 1,590 T/B 121,600 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,105 1,075 1,075 -20 4,761,800 5,144,305,500 503 7.937 1,075 T/J 13,900 1,070 B 438,600 10 BNLI Bank Permata Tbk. --M8K--1 930 975 935 945 15 68,028,600 65,063,625,500 4,409 10.289 950 J 243,900 945 T/B 28,700 11 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,910 3,610 3,880 280 34,588,800 130,930,321,000 7,911 303.858 3,890 J 133,700 3,880 T/B 16,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,450 1,460 1,410 1,420 -30 25,323,400 36,299,271,500 3,179 278.156 1,420 T/J 141,800 1,415 B 308,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,180 3,260 3,120 3,170 -10 45,541,700 144,628,867,000 6,579 325.128 3,190 J 8,000 3,170 T/B 1,132,100 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,295 1,295 1,225 1,235 -60 59,601,300 74,534,085,500 4,131 276.510 1,240 J 13,700 1,235 T/B 290,200 15 DMAS Puradelta Lestari Tbk. --M6K--1 302 306 300 304 2 74,513,300 22,548,864,600 3,132 144.762 304 T/J 8,278,100 302 B 150,100 16 DOID Delta Dunia Makmur Tbk. --S2K--1 488 490 482 484 -4 4,249,600 2,061,499,600 645 655.258 486 J 116,000 484 T/B 27,800 17 ELSA Elnusa Tbk. --S2LKO1 350 364 350 360 10 46,716,900 16,775,390,600 2,284 90.000 360 T/J 1,284,200 358 B 2,017,900 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,995 2,130 1,955 2,100 105 82,219,700 170,310,438,000 13,133 210.000 2,100 T/J 6,189,000 2,090 B 1,085,800 19 EXCL XL Axiata Tbk. --S7XXO1 3,300 3,360 3,220 3,230 -70 14,222,200 46,679,781,000 3,284 163.925 3,240 J 1,300 3,230 T/B 55,100 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 860 815 855 5 34,562,300 29,151,355,500 1,806 275.806 855 T/J 1,391,500 850 B 235,500 21 HRUM Harum Energy Tbk. --S2K--1 1,305 1,340 1,300 1,325 20 978,800 1,294,656,000 366 25.481 1,330 J 25,900 1,325 T/B 40,000 22 INCO Vale Indonesia Tbk. --S2BXO1 3,010 3,050 2,990 3,030 20 6,827,500 20,599,599,000 1,376 1,236.735 3,040 J 473,900 3,030 T/B 797,500 23 INDY Indika Energy Tbk. --S2XXO1 1,510 1,525 1,450 1,485 -25 8,051,400 11,997,038,500 2,812 50.339 1,490 J 53,700 1,485 T/B 49,500 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,750 16,850 16,775 16,825 75 1,769,900 29,778,005,000 1,659 120.179 16,850 J 4,000 16,825 T/B 301,100 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,600 1,630 1,590 1,600 0 33,381,600 53,888,321,500 3,652 437.397 1,615 J 100 1,600 T/B 771,100 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,950 6,000 5,775 6,000 50 8,581,700 51,040,760,000 3,378 353.815 6,000 T/J 114,300 5,975 B 7,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 274 280 0 323,371,100 90,513,060,800 2,417 90.417 280 T/J 783,500 278 B 9,393,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 3,850 3,630 3,730 -110 22,559,900 83,687,272,000 5,789 84.521 3,730 T/J 3,349,400 3,690 B 25,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,040 1,060 1,010 1,060 20 11,903,600 12,283,925,500 1,569 273.548 1,060 T/J 41,300 1,055 B 177,700 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,115 1,125 1,065 1,110 -5 8,391,800 9,227,340,500 1,861 630.682 1,110 T/J 300 1,105 B 85,500 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 965 920 945 25 28,694,200 27,150,824,000 2,330 1,516.489 945 T/J 2,792,300 940 B 742,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,620 3,560 3,620 60 3,022,300 10,878,329,000 546 261.372 3,620 T/J 143,000 3,590 B 13,400 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 875 850 850 -15 29,702,800 25,541,179,000 1,395 1,497.085 865 J 303,200 850 T/B 1,365,300 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,400 1,405 1,370 1,375 -25 27,385,000 37,820,016,500 6,102 152.778 1,380 J 140,900 1,375 T/B 7,527,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,435 1,445 1,405 1,440 5 3,343,700 4,787,988,500 413 2,397.602 1,440 T/J 58,900 1,435 B 304,900 36 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,150 2,080 2,150 -10 26,337,700 55,737,827,000 2,800 404.135 2,150 T/J 4,418,800 2,110 B 32,100 37 PWON Pakuwon Jati Tbk. XDS6B3O1 735 750 725 735 0 76,205,200 56,062,336,500 5,946 2,833.571 735 T/J 648,200 730 B 128,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,370 1,310 1,345 30 16,247,900 21,923,236,000 1,897 840.625 1,345 T/J 2,648,200 1,340 B 73,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,425 1,555 1,425 1,550 125 39,229,700 58,753,156,500 6,498 701.189 1,555 J 275,500 1,550 T/B 1,800 40 SMRA Summarecon Agung Tbk. --S6K--1 1,330 1,335 1,290 1,325 -5 15,323,100 20,091,704,500 2,154 2,177.128 1,325 T/J 1,974,800 1,315 B 2,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 350 342 350 4 32,305,500 11,245,832,600 898 145.833 350 T/J 10,562,800 346 B 366,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 825 830 810 810 -15 28,768,700 23,449,678,500 1,677 332.308 815 J 100,300 810 T/B 718,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,310 4,190 4,200 -30 4,234,800 17,879,094,000 1,947 207.407 4,220 J 50,000 4,200 T/B 631,900 44 TINS Timah Tbk. --S2K--1 1,055 1,060 1,030 1,035 -20 8,852,500 9,199,625,500 1,131 528.879 1,040 J 375,300 1,035 T/B 458,600 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,650 12,075 11,300 12,000 350 3,088,600 36,352,845,000 2,614 741.939 12,000 T/J 121,600 11,925 B 16,100 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 765 740 740 -20 3,653,600 2,734,515,000 472 3,524.985 750 J 151,000 740 T/B 177,600 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,390 2,430 2,330 2,340 -50 20,730,800 48,749,533,000 2,459 601.460 2,350 J 1,089,800 2,340 T/B 4,702,800 48 WOOD Integra Indocabinet Tbk. --S5K--1 845 850 820 850 5 9,887,700 8,291,103,500 595 326.923 850 T/J 1,272,900 840 B 50,100 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 382 364 364 -16 223,462,100 81,906,738,800 5,545 74.286 372 J 50,200 364 T/B 61,418,300 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,100 2,080 1,995 2,050 -50 50,121,500 101,118,529,000 5,325 553.306 2,050 T/J 2,950,100 2,040 B 5,000 51 WTON Wijaya Karya Beton Tbk. --S3K--1 580 585 570 585 5 14,636,400 8,448,911,500 951 99.153 590 J 5,148,200 585 T/B 151,400 Total 1,731,322,700 2,015,262,233,500 150,247 61,362,300 98,102,700 Jakarta, 31 July 2019 Trading Division