List of Securities Quotation: IDX SMC Liquid Date: Friday, 02 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 9,975 9,800 9,800 -175 293,800 2,902,410,000 494 796.127 9,825 J 12,400 9,800 T/B 34,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,755 1,785 1,715 1,715 -40 13,368,500 23,386,697,500 3,661 2,091.463 1,720 J 10,000 1,715 T/B 290,700 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,460 1,460 1,425 1,440 -20 3,931,800 5,638,722,000 1,209 1,130.893 1,440 T/J 108,000 1,435 B 73,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,220 1,165 1,175 -50 65,053,800 76,994,478,500 7,004 106.818 1,180 J 458,700 1,175 T/B 771,000 5 AKRA AKR Corporindo Tbk. CDS9XXO1 4,000 4,060 3,940 4,060 60 7,104,900 28,250,891,000 1,647 3,235.807 4,060 T/J 372,300 3,970 B 100 6 ANTM Aneka Tambang Tbk. --S2BXO1 925 920 890 900 -25 100,773,500 90,954,401,500 4,217 593.394 905 J 2,944,000 900 T/B 819,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,380 2,320 2,320 -80 25,885,800 60,619,792,000 4,428 302.609 2,330 J 11,900 2,320 T/B 1,520,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 312 316 304 308 -4 17,000,100 5,246,940,400 849 181.176 308 T/J 373,700 306 B 224,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,595 1,560 1,560 -30 10,039,800 15,825,227,500 546 260.000 1,570 J 69,800 1,560 T/B 69,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,080 1,065 1,065 -15 1,064,500 1,137,395,000 236 7.863 1,070 J 53,000 1,065 T/B 8,300 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,375 1,335 1,335 -50 16,388,000 22,006,342,000 2,441 261.506 1,340 J 50,000 1,335 T/B 1,800,100 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,460 3,530 3,330 3,520 60 35,134,200 122,463,879,000 6,827 361.026 3,520 T/J 788,100 3,500 B 1,200 13 CTRA Ciputra Development Tbk. XDS6XXO1 1,250 1,275 1,190 1,275 25 32,463,000 39,758,440,500 3,338 285.465 1,275 T/J 16,714,200 1,245 B 2,500 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 310 300 304 -6 21,245,600 6,509,964,600 1,549 144.762 306 J 50,800 304 T/B 715,100 15 DOID Delta Dunia Makmur Tbk. --S2K--1 474 476 460 460 -14 6,856,900 3,176,720,600 952 622.766 460 T/J 187,400 458 B 368,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,990 2,050 1,905 2,010 20 36,141,300 71,848,767,500 7,040 201.000 2,020 J 678,300 2,010 T/B 20,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,280 3,280 3,230 3,260 -20 10,374,400 33,746,054,000 1,927 165.447 3,270 J 87,100 3,260 T/B 149,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 394 396 388 390 -4 7,971,300 3,111,797,200 1,051 52.426 390 T/J 412,100 388 B 994,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 850 830 845 -5 29,823,800 25,066,283,500 917 272.581 845 T/J 42,000 840 B 2,526,400 20 HRUM Harum Energy Tbk. --S2K--1 1,325 1,325 1,285 1,290 -35 546,600 707,332,500 361 24.808 1,295 J 3,400 1,290 T/B 33,800 21 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,950 2,860 2,890 -50 19,010,000 55,118,504,000 2,928 1,179.592 2,900 J 100,000 2,890 T/B 189,700 22 INDY Indika Energy Tbk. --S2XXO1 1,510 1,525 1,475 1,510 0 7,188,900 10,819,247,500 1,484 51.186 1,510 T/J 580,700 1,505 B 115,300 23 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 7,425 7,375 7,075 7,100 -325 6,848,000 49,212,890,000 3,888 365.853 7,125 J 39,600 7,100 T/B 27,300 24 ISAT Indosat Tbk. --S7K--1 3,380 3,380 3,150 3,260 -120 14,477,300 47,222,904,000 3,168 232.857 3,260 T/J 137,400 3,250 B 59,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 16,900 16,700 16,850 0 876,200 14,755,492,500 1,393 120.357 16,850 T/J 2,400 16,800 B 900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,605 1,605 1,565 1,605 0 16,152,600 25,628,119,000 3,562 438.764 1,605 T/J 2,188,800 1,600 B 6,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,875 5,875 5,750 5,825 -50 3,810,400 22,154,235,000 1,340 343.495 5,850 J 13,600 5,825 T/B 322,000 28 LPKR Lippo Karawaci Tbk. --S6K--1 282 282 276 278 -4 168,481,400 46,953,622,200 2,121 89.771 280 J 7,244,100 278 T/B 262,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,540 3,580 3,430 3,450 -90 9,441,100 33,000,103,000 4,703 78.176 3,450 T/J 49,900 3,440 B 94,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,060 1,035 1,055 -5 2,516,400 2,633,674,500 511 272.258 1,055 T/J 149,700 1,050 B 19,900 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,940 1,975 1,940 1,940 0 3,198,500 6,267,186,500 113 678.322 1,940 T/J 35,800 1,935 B 106,000 32 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,075 1,050 1,050 -25 5,296,500 5,614,047,000 1,030 596.591 1,055 J 2,100 1,050 T/B 642,300 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,005 970 990 -10 12,376,100 12,259,543,500 2,716 1,588.703 995 J 207,800 990 T/B 30,100 34 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,620 3,540 3,580 20 5,749,600 20,592,620,000 1,351 258.484 3,580 T/J 17,200 3,560 B 20,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 820 795 815 0 20,344,700 16,446,927,500 1,930 1,435.440 820 J 815,000 815 T/B 1,220,000 36 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,390 1,375 1,305 1,335 -55 59,368,800 79,364,143,500 11,925 148.333 1,340 J 473,900 1,335 T/B 347,100 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,000 2,010 1,970 1,980 -20 31,585,800 62,585,542,000 3,661 660.000 1,985 J 517,900 1,980 T/B 422,000 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,500 1,460 1,490 -10 6,887,500 10,202,334,000 1,111 2,480.852 1,495 J 345,800 1,490 T/B 23,900 39 POSA Bliss Properti Indonesia Tbk. --U6---2 123 130 108 123 0 115,647,800 14,337,200,400 7,456 82.000 124 J 1,119,600 123 T/B 1,520,400 40 PTBA Bukit Asam Tbk. --S2BXO1 2,730 2,730 2,660 2,690 -40 16,007,600 43,209,184,000 3,508 2,339.130 2,690 T/J 113,400 2,680 B 1,224,800 41 PTPP PP (Persero) Tbk. --S6XXO1 1,985 1,965 1,915 1,925 -60 36,876,500 71,232,381,000 4,772 361.842 1,930 J 201,300 1,925 T/B 110,000 42 PWON Pakuwon Jati Tbk. XDS6B3O1 710 710 690 700 -10 47,941,500 33,528,857,000 3,261 2,698.639 705 J 1,326,200 700 T/B 41,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,340 1,290 1,330 30 4,113,300 5,396,099,500 925 831.250 1,330 T/J 256,600 1,325 B 46,600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,470 1,460 1,390 1,395 -75 15,888,600 22,564,072,000 3,745 631.070 1,400 J 82,800 1,395 T/B 212,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,260 1,195 1,230 -30 25,760,100 31,534,371,000 2,007 2,021.032 1,235 J 405,800 1,230 T/B 2,272,700 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 338 342 -2 172,188,400 59,079,436,600 6,123 142.500 344 J 8,387,200 342 T/B 1,289,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 820 805 810 -10 20,105,300 16,396,576,000 1,108 332.308 815 J 839,000 810 T/B 175,700 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,280 4,160 4,280 80 1,971,300 8,338,935,000 1,183 211.358 4,290 J 24,000 4,280 T/B 104,700 49 TINS Timah Tbk. --S2K--1 1,010 1,010 970 995 -15 17,126,700 16,956,271,000 2,433 508.439 995 T/J 43,300 990 B 193,800 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,550 11,400 10,925 10,975 -575 1,558,300 17,283,912,500 2,457 678.565 11,000 J 12,600 10,975 T/B 1,700 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 735 765 695 710 -25 10,668,300 7,583,154,000 1,033 3,382.080 715 J 87,100 710 T/B 867,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,320 2,240 2,270 -70 24,644,200 56,305,094,000 3,316 583.468 2,270 T/J 1,132,200 2,260 B 1,042,500 53 WOOD Integra Indocabinet Tbk. --S5K--1 845 850 830 835 -10 6,705,200 5,636,704,500 523 321.154 835 T/J 100 830 B 346,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 368 370 360 364 -4 41,854,600 15,270,061,200 3,810 74.286 366 J 233,800 364 T/B 2,527,600 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,930 1,925 1,860 1,870 -60 38,481,400 72,618,641,000 5,615 504.723 1,870 T/J 446,100 1,865 B 470,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 580 580 560 570 -10 12,482,000 7,106,709,000 832 96.610 575 J 739,100 570 T/B 3,188,900 Total 1,445,092,500 1,664,561,332,200 153,736 51,799,100 29,968,800 Jakarta, 02 August 2019 Trading Division