List of Securities Quotation: IDX SMC Liquid Date: Thursday, 08 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 9,800 10,250 9,800 10,250 450 2,413,500 24,405,142,500 1,793 832.684 10,250 T/J 3,500 10,225 B 6,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,735 1,675 1,720 5 10,489,100 17,781,412,500 3,202 2,097.561 1,720 T/J 62,400 1,715 B 69,900 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,405 1,420 1,400 1,410 5 7,690,400 10,831,452,000 1,108 1,107.333 1,410 T/J 7,000 1,405 B 37,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,105 1,130 1,100 1,100 -5 42,572,300 47,372,968,500 4,289 100.000 1,105 J 31,000 1,100 T/B 8,159,000 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,770 3,770 3,690 3,750 -20 9,346,100 34,802,032,000 2,440 2,988.738 3,760 J 113,700 3,750 T/B 449,800 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,005 1,075 1,010 1,020 15 257,680,900 269,092,790,500 12,611 672.513 1,025 J 5,440,800 1,020 T/B 22,621,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,340 2,280 2,330 30 12,219,600 28,313,571,000 1,971 303.913 2,340 J 1,596,400 2,330 T/B 22,200 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 300 292 298 6 7,314,200 2,177,540,600 704 175.294 300 J 569,900 298 T/B 31,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,525 1,585 1,525 1,585 60 10,133,300 15,645,889,000 368 264.167 1,585 T/J 144,800 1,580 B 19,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,080 1,060 1,080 20 2,185,800 2,344,343,500 365 7.974 1,085 J 290,800 1,080 T/B 148,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,295 1,395 1,300 1,395 100 17,671,300 24,252,213,500 2,440 273.259 1,395 T/J 132,600 1,390 B 52,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,300 3,330 3,190 3,190 -110 34,245,600 110,902,988,000 8,840 327.179 3,190 T/J 2,700 3,180 B 845,100 13 CTRA Ciputra Development Tbk. --S6XXO1 1,180 1,210 1,170 1,210 30 17,314,200 20,755,890,500 2,528 270.912 1,215 J 802,900 1,210 T/B 60,600 14 DMAS Puradelta Lestari Tbk. --M6K--1 304 316 302 314 10 37,454,900 11,671,419,000 2,108 149.524 316 J 2,493,900 314 T/B 1,591,000 15 DOID Delta Dunia Makmur Tbk. --S2K--1 418 430 396 406 -12 10,094,800 4,161,771,000 1,260 549.659 408 J 5,000 406 T/B 90,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,885 1,960 1,890 1,920 35 24,917,700 47,887,335,500 5,411 192.000 1,925 J 235,900 1,920 T/B 184,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,300 3,350 3,280 3,350 50 17,136,900 56,894,135,000 5,508 170.015 3,350 T/J 27,500 3,340 B 10,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 430 530 428 505 75 250,191,300 121,828,754,900 17,481 67.885 510 J 1,217,200 505 T/B 3,963,400 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 850 825 845 10 31,840,500 26,721,543,000 1,330 272.581 845 T/J 645,700 840 B 125,800 20 HRUM Harum Energy Tbk. --S2K--1 1,365 1,375 1,335 1,365 0 4,559,200 6,170,610,000 553 26.250 1,370 J 85,000 1,365 T/B 209,100 21 INCO Vale Indonesia Tbk. --S2BXO1 2,990 3,220 3,080 3,110 120 35,416,900 110,956,097,000 5,002 1,269.388 3,120 J 205,300 3,110 T/B 478,600 22 INDY Indika Energy Tbk. --S2XXO1 1,390 1,420 1,370 1,390 0 4,207,500 5,877,423,000 1,407 47.119 1,395 J 10,300 1,390 T/B 33,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 7,200 6,675 7,200 525 11,180,700 78,850,907,500 5,411 371.006 7,225 J 151,000 7,200 T/B 434,800 24 ISAT Indosat Tbk. --S7K--1 3,360 3,440 3,330 3,330 -30 12,595,500 42,468,782,000 3,105 237.857 3,330 T/J 2,300 3,320 B 104,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 15,700 15,825 15,300 15,325 -375 1,535,400 23,670,127,500 2,662 109.464 15,400 J 7,000 15,325 T/B 3,300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,500 1,575 1,495 1,565 65 25,291,800 39,001,222,000 4,477 427.829 1,570 J 335,000 1,565 T/B 1,442,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,775 5,700 5,725 25 2,176,400 12,491,975,000 1,130 337.598 5,725 T/J 3,700 5,700 B 572,700 28 LPKR Lippo Karawaci Tbk. --S6K--1 260 262 252 260 0 123,442,900 31,689,444,400 1,914 83.958 260 T/J 4,002,100 258 B 6,456,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,360 3,260 3,290 20 6,696,000 22,155,509,000 2,694 74.551 3,300 J 7,000 3,290 T/B 194,100 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,125 1,020 1,120 100 30,587,200 33,551,347,500 2,728 289.032 1,125 J 584,700 1,120 T/B 507,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,900 1,900 1,895 1,895 -5 186,500 353,970,000 48 662.587 1,900 J 86,300 1,895 T/B 33,100 32 MAIN Malindo Feedmill Tbk. --S3K--1 985 1,025 980 1,015 30 10,526,300 10,599,220,000 1,563 576.705 1,020 J 82,500 1,015 T/B 220,200 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 985 1,000 980 1,000 15 6,436,300 6,375,725,000 1,017 1,604.750 1,000 T/J 434,700 995 B 64,200 34 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,640 3,510 3,550 40 11,513,500 40,850,107,000 1,139 256.318 3,550 T/J 34,800 3,540 B 22,700 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 810 785 810 20 8,667,400 6,916,166,500 1,097 1,426.634 810 T/J 99,300 805 B 120,700 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,295 1,260 1,275 10 29,344,200 37,550,263,500 26,112 141.667 1,275 T/J 328,900 1,270 B 942,300 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,950 1,975 1,940 1,960 10 25,272,400 49,463,603,000 3,199 653.333 1,965 J 547,700 1,960 T/B 119,600 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,420 1,445 1,390 1,410 -10 3,198,700 4,515,125,000 557 2,347.652 1,410 T/J 60,200 1,405 B 51,500 39 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,560 2,590 2,560 2,570 10 10,745,500 27,692,551,000 3,565 2,234.783 2,580 J 166,500 2,570 T/B 1,694,900 41 PTPP PP (Persero) Tbk. --S6XXO1 1,860 1,905 1,835 1,890 30 33,736,700 62,946,436,000 3,211 355.263 1,895 J 27,900 1,890 T/B 947,500 42 PWON Pakuwon Jati Tbk. --S6B3O1 700 715 700 710 10 37,501,900 26,562,346,500 2,613 2,737.191 710 T/J 188,800 705 B 3,786,900 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,280 1,225 1,280 5 7,149,200 8,973,126,500 1,239 800.000 1,285 J 201,100 1,280 T/B 13,900 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,265 1,345 1,255 1,330 65 26,563,600 35,149,243,000 5,060 601.666 1,330 T/J 329,700 1,325 B 391,300 45 SMRA Summarecon Agung Tbk. --S6K--1 1,210 1,250 1,195 1,250 40 21,041,600 25,990,423,500 2,515 2,053.894 1,250 T/J 388,700 1,245 B 49,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 18,334,200 6,263,239,000 872 141.667 342 J 5,392,500 340 T/B 11,762,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 800 780 800 20 21,760,000 17,217,483,500 1,202 328.205 800 T/J 1,121,400 795 B 487,600 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,170 4,340 4,190 4,310 140 3,098,400 13,195,415,000 1,673 212.840 4,310 T/J 56,300 4,260 B 4,700 49 TINS Timah Tbk. --S2K--1 1,000 1,030 985 995 -5 34,860,300 35,156,047,500 3,010 508.439 1,000 J 1,508,600 995 T/B 360,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,350 10,200 9,400 10,125 775 2,243,500 22,075,422,500 1,989 626.011 10,150 J 62,900 10,125 T/B 17,200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 695 730 690 730 35 9,768,800 7,030,668,000 805 3,477.350 730 T/J 698,200 725 B 172,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,230 2,290 2,240 2,270 40 25,612,300 57,938,306,000 2,752 583.468 2,270 T/J 756,900 2,260 B 276,200 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 835 820 820 0 7,882,600 6,502,260,000 442 315.385 820 T/J 588,600 815 B 280,700 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 356 350 352 2 43,969,900 15,492,978,000 2,568 71.837 354 J 850,000 352 T/B 530,000 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,805 1,820 1,765 1,790 -15 61,375,500 109,952,967,000 4,721 483.131 1,790 T/J 218,000 1,785 B 707,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 545 555 545 550 5 6,349,200 3,489,341,000 684 93.220 555 J 847,600 550 T/B 520,900 Total 1,527,740,400 1,922,979,071,400 180,493 34,295,200 72,505,500 Jakarta, 08 August 2019 Trading Division