List of Securities Quotation: IDX SMC Liquid Date: Thursday, 01 August 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 9,975 10,075 9,900 9,975 0 542,700 5,418,112,500 546 810.344 9,975 T/J 1,900 9,950 B 12,800 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,835 1,755 1,755 -80 12,070,500 21,377,944,500 3,805 2,140.244 1,760 J 1,800 1,755 T/B 668,000 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,485 1,495 1,460 1,460 -25 4,575,100 6,729,146,000 1,236 1,146.600 1,470 J 145,200 1,460 T/B 193,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,275 1,215 1,225 -45 49,309,700 60,624,781,500 5,552 111.364 1,225 T/J 284,700 1,220 B 936,100 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,000 4,000 3,900 4,000 0 5,410,500 21,333,886,000 2,069 3,187.988 4,000 T/J 71,400 3,990 B 1,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 935 940 920 925 -10 46,309,500 43,027,395,500 2,744 609.877 925 T/J 2,433,100 920 B 2,105,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,450 2,380 2,400 -60 19,681,000 47,212,955,000 2,699 313.043 2,400 T/J 563,300 2,390 B 327,900 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 322 312 312 -6 12,833,000 4,055,628,400 641 183.529 314 J 1,182,500 312 T/B 2,204,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,635 1,585 1,590 0 9,041,700 14,541,659,000 438 265.000 1,590 T/J 80,800 1,585 B 57,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,085 1,070 1,080 5 453,500 488,190,000 216 7.974 1,085 J 27,700 1,080 T/B 500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,420 1,420 1,385 1,385 -35 6,873,200 9,588,244,500 1,967 271.300 1,390 J 25,700 1,385 T/B 307,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,170 3,470 3,170 3,460 290 47,787,400 162,055,978,000 10,021 354.872 3,470 J 487,600 3,460 T/B 201,600 13 CTRA Ciputra Development Tbk. XDS6XXO1 1,235 1,250 1,205 1,250 15 46,510,900 57,028,738,000 4,344 279.868 1,250 T/J 1,186,600 1,245 B 29,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 324 304 310 6 119,508,400 37,609,157,600 5,503 147.619 312 J 634,800 310 T/B 2,737,600 15 DOID Delta Dunia Makmur Tbk. --S2K--1 484 486 474 474 -10 8,662,700 4,136,177,600 961 641.720 476 J 1,100 474 T/B 22,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,160 1,980 1,990 -110 42,100,900 87,413,686,000 7,736 199.000 1,990 T/J 2,342,400 1,985 B 242,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,230 3,360 3,180 3,280 50 17,978,100 59,217,168,000 4,336 166.462 3,280 T/J 678,900 3,270 B 88,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 400 404 390 394 -6 9,310,000 3,675,825,400 1,358 52.964 396 J 89,700 394 T/B 428,600 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 860 840 850 -5 26,544,800 22,619,949,000 1,106 274.194 850 T/J 92,500 845 B 6,000 20 HRUM Harum Energy Tbk. --S2K--1 1,325 1,345 1,300 1,325 0 2,025,000 2,682,853,500 444 25.481 1,330 J 15,100 1,325 T/B 27,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,030 3,060 2,920 2,940 -90 20,277,100 60,651,110,000 2,757 1,200.000 2,950 J 100,000 2,940 T/B 337,900 22 INDY Indika Energy Tbk. --S2XXO1 1,485 1,580 1,460 1,510 25 13,870,500 21,163,604,500 3,728 51.186 1,515 J 15,000 1,510 T/B 96,200 23 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 7,475 7,450 7,350 7,425 -50 4,750,500 35,122,652,500 2,536 382.600 7,450 J 66,300 7,425 T/B 38,700 24 ISAT Indosat Tbk. --S7K--1 3,410 3,420 3,360 3,380 -30 6,777,600 22,948,504,000 1,465 241.429 3,390 J 52,000 3,380 T/B 50,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,825 16,900 16,825 16,850 25 841,100 14,173,282,500 1,150 120.357 16,875 J 15,200 16,850 T/B 300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,600 1,615 1,585 1,605 5 22,707,500 36,223,761,500 3,756 438.764 1,605 T/J 2,020,200 1,595 B 2,400 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 5,975 5,850 5,875 -125 3,332,700 19,599,732,500 1,473 346.444 5,900 J 3,500 5,875 T/B 204,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 276 282 2 197,563,600 55,476,119,400 3,092 91.063 282 T/J 5,901,000 280 B 14,209,000 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,730 3,720 3,530 3,540 -190 11,540,500 41,760,128,000 5,439 80.216 3,540 T/J 320,300 3,530 B 103,800 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,065 1,050 1,060 0 6,664,200 7,045,802,000 1,026 273.548 1,065 J 300,400 1,060 T/B 40,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,985 1,990 1,940 1,940 -45 13,364,700 26,143,858,500 428 678.322 1,950 J 20,000 1,935 B 288,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,110 1,075 1,075 -35 3,800,700 4,134,637,500 1,023 610.795 1,080 J 9,200 1,075 T/B 386,500 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 945 1,005 935 1,000 55 23,981,600 23,365,073,000 3,228 1,604.750 1,000 T/J 270,500 995 B 35,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,620 3,620 3,560 3,560 -60 671,800 2,411,757,000 165 257.040 3,580 J 2,300 3,560 T/B 67,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 850 815 815 -35 11,621,100 9,664,527,000 1,259 1,435.440 820 J 16,000 815 T/B 3,448,500 36 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,375 1,410 1,360 1,390 15 47,487,300 66,058,124,000 22,713 154.444 1,390 T/J 938,100 1,385 B 527,800 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,050 2,070 2,000 2,000 -50 19,719,700 39,798,357,000 3,328 666.667 2,010 J 92,000 2,000 T/B 85,400 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,505 1,430 1,500 60 11,205,200 16,516,155,500 1,252 2,497.502 1,500 T/J 619,000 1,495 B 138,600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 123 0 0 123 0 0 0 0 82.000 0 J 0 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,740 2,750 2,710 2,730 -10 10,080,000 27,508,409,000 2,685 2,373.913 2,730 T/J 8,000 2,720 B 83,700 41 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,130 1,980 1,985 -165 70,844,500 142,881,527,500 7,855 373.120 1,985 T/J 328,500 1,980 B 965,900 42 PWON Pakuwon Jati Tbk. XDS6B3O1 735 735 705 710 -25 74,875,700 53,267,474,000 4,852 2,737.191 715 J 291,800 710 T/B 3,395,600 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,355 1,295 1,300 -45 14,994,000 19,828,759,500 1,796 812.500 1,315 J 30,400 1,300 T/B 115,800 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,550 1,550 1,470 1,470 -80 14,287,800 21,443,220,500 3,564 664.999 1,475 J 53,500 1,470 T/B 158,800 45 SMRA Summarecon Agung Tbk. --S6K--1 1,325 1,325 1,245 1,260 -65 16,563,900 21,163,390,000 3,548 2,070.325 1,260 T/J 259,400 1,255 B 124,600 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 348 342 344 -6 204,653,200 70,523,501,600 3,407 143.333 346 J 5,606,300 344 T/B 22,119,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 825 805 820 10 20,782,300 17,006,241,500 1,188 336.410 820 T/J 462,500 815 B 1,082,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,240 4,160 4,200 0 3,004,100 12,630,359,000 1,275 207.407 4,230 J 60,000 4,200 T/B 901,500 49 TINS Timah Tbk. --S2K--1 1,035 1,045 1,005 1,010 -25 25,574,900 26,042,942,500 2,095 516.104 1,015 J 127,300 1,010 T/B 569,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,000 11,975 11,525 11,550 -450 1,219,400 14,148,007,500 1,851 714.117 11,575 J 500 11,550 T/B 44,800 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 740 775 735 735 -5 6,149,400 4,567,121,000 1,057 3,501.167 740 J 4,054,700 735 T/B 17,000 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,360 2,280 2,340 0 25,496,000 59,425,397,000 3,258 601.460 2,350 J 697,800 2,340 T/B 442,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 850 850 825 845 -5 8,004,700 6,676,498,500 713 325.000 845 T/J 827,900 830 B 500 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 364 372 344 368 4 52,369,000 19,283,198,600 3,463 75.102 368 T/J 2,928,100 366 B 3,851,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,050 2,030 1,925 1,930 -120 65,499,700 128,796,533,000 7,703 520.918 1,935 J 6,100 1,930 T/B 1,838,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 585 585 575 580 -5 7,450,000 4,322,900,500 583 98.305 580 T/J 3,862,200 575 B 2,413,900 Total 1,529,554,600 1,822,610,143,600 168,433 40,712,800 68,785,400 Jakarta, 01 August 2019 Trading Division