List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 13 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 10,625 11,175 10,350 11,075 450 5,485,700 59,916,747,500 2,705 899.705 11,075 T/J 400 11,050 B 15,000 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,745 1,705 1,740 5 5,643,100 9,784,223,500 2,183 2,121.951 1,740 T/J 209,800 1,735 B 6,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,385 1,400 1,360 1,365 -20 6,178,000 8,459,793,500 1,618 1,071.992 1,370 J 410,000 1,365 T/B 5,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,070 1,070 1,030 1,035 -35 55,110,300 57,342,734,000 5,823 94.091 1,040 J 128,200 1,035 T/B 1,953,400 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,860 3,840 3,770 3,780 -80 3,890,900 14,855,418,000 1,176 3,012.648 3,790 J 600 3,780 T/B 4,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,035 1,085 1,035 1,065 30 175,124,700 187,024,896,500 8,766 702.182 1,070 J 1,181,300 1,065 T/B 2,431,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,300 2,260 2,290 -10 11,204,400 25,535,573,000 1,954 298.696 2,290 T/J 102,100 2,280 B 39,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 298 284 286 -8 13,018,600 3,749,443,600 812 168.235 288 J 28,500 286 T/B 9,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,540 1,515 1,520 0 8,985,800 13,719,342,500 236 253.333 1,525 J 5,100 1,520 T/B 37,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,075 1,045 1,050 -25 1,127,600 1,187,354,500 304 7.753 1,055 J 400 1,050 T/B 16,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,340 1,290 1,340 20 14,194,100 18,859,535,500 2,213 262.485 1,340 T/J 5,300 1,335 B 2,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,240 3,280 3,200 3,240 0 28,862,100 93,406,061,000 3,342 332.308 3,240 T/J 9,800 3,230 B 156,900 13 CTRA Ciputra Development Tbk. --S6XXO1 1,185 1,210 1,170 1,200 15 19,150,700 22,871,311,000 2,585 268.673 1,200 T/J 290,000 1,195 B 40,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 314 314 302 304 -10 30,328,800 9,299,483,400 1,601 144.762 306 J 357,800 304 T/B 819,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 402 406 388 388 -14 5,740,000 2,250,600,000 887 525.290 390 J 118,000 388 T/B 236,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,080 2,210 2,050 2,180 100 66,897,100 145,168,683,000 12,205 218.000 2,180 T/J 1,741,600 2,170 B 561,400 17 EXCL XL Axiata Tbk. --S7XXO1 3,360 3,450 3,300 3,340 -20 13,759,200 46,295,988,000 4,063 169.508 3,350 J 42,100 3,340 T/B 1,100 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 484 515 476 510 26 99,481,700 49,713,345,300 5,696 68.557 515 J 2,247,300 510 T/B 7,268,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 835 845 0 29,266,200 24,608,356,500 821 272.581 845 T/J 1,113,300 835 B 106,800 20 HRUM Harum Energy Tbk. --S2K--1 1,375 1,380 1,350 1,375 0 1,624,200 2,219,058,000 372 26.442 1,380 J 26,800 1,375 T/B 800 21 INCO Vale Indonesia Tbk. --S2BXO1 3,240 3,380 3,210 3,340 100 35,227,700 117,224,600,000 5,046 1,363.265 3,350 J 162,300 3,340 T/B 346,900 22 INDY Indika Energy Tbk. --S2XXO1 1,365 1,365 1,325 1,325 -40 3,691,400 4,931,285,500 1,643 44.915 1,330 J 10,900 1,325 T/B 40,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,000 6,725 6,725 -325 6,388,600 43,472,192,500 3,916 346.530 6,750 J 26,000 6,725 T/B 38,100 24 ISAT Indosat Tbk. --S7K--1 3,600 3,730 3,550 3,680 80 21,746,500 79,560,939,000 5,977 262.857 3,680 T/J 535,600 3,670 B 312,900 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,650 14,575 14,000 14,000 -650 2,049,900 29,053,160,000 2,836 100.000 14,025 J 3,500 14,000 T/B 7,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,570 1,575 1,530 1,535 -35 17,225,200 26,630,672,000 4,060 419.628 1,540 J 101,500 1,535 T/B 172,800 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,850 5,675 5,750 -100 4,051,800 23,205,462,500 1,721 339.073 5,750 T/J 4,621,600 5,725 B 21,900 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 262 252 260 -2 113,292,200 29,302,115,000 1,642 83.958 262 J 3,752,000 260 T/B 24,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,260 3,200 3,220 -30 12,892,800 41,641,401,000 3,726 72.965 3,220 T/J 678,300 3,210 B 258,500 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,250 1,120 1,240 70 53,710,000 65,537,684,000 3,705 320.000 1,240 T/J 632,200 1,235 B 50,700 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,380 1,445 1,350 1,350 -30 10,354,200 14,611,255,000 608 472.028 1,355 J 13,900 1,350 T/B 10,200 32 MAIN Malindo Feedmill Tbk. --S3K--1 995 990 960 965 -30 9,556,300 9,284,367,000 1,760 548.295 965 T/J 24,600 960 B 563,700 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,030 950 1,020 30 11,550,700 11,625,501,500 1,431 1,636.845 1,020 T/J 139,900 1,015 B 19,800 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,550 3,500 3,550 10 2,969,600 10,425,044,000 154 256.318 3,550 T/J 3,300 3,540 B 21,700 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 810 785 790 0 13,086,200 10,428,630,000 834 1,391.408 795 J 36,000 790 T/B 593,100 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,315 1,270 1,295 0 19,329,500 25,040,838,000 13,428 143.889 1,295 T/J 698,800 1,290 B 422,900 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,980 1,975 1,940 1,945 -35 25,437,300 49,615,926,500 4,028 648.333 1,950 J 35,800 1,945 T/B 449,200 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,450 1,350 1,420 50 6,598,300 9,383,557,000 2,036 2,364.302 1,440 J 179,600 1,420 T/B 249,900 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 2,480 2,480 2,410 2,420 -60 18,919,100 45,973,194,000 3,866 2,104.348 2,430 J 66,000 2,420 T/B 497,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,835 1,850 1,810 1,825 -10 10,164,900 18,537,866,000 1,959 343.045 1,825 T/J 686,200 1,820 B 46,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 690 690 675 690 0 27,757,600 18,978,103,500 2,286 2,660.087 690 T/J 1,310,800 685 B 4,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,305 1,280 1,285 -20 2,963,400 3,821,002,000 553 803.125 1,285 T/J 101,700 1,280 B 112,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,250 1,250 1,195 1,230 -20 36,726,100 44,631,239,000 3,962 556.428 1,230 T/J 1,137,400 1,225 B 12,100 45 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,270 1,210 1,260 25 14,137,500 17,681,203,000 1,530 2,070.325 1,260 T/J 20,400 1,255 B 142,900 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 17,824,000 6,068,189,600 1,733 141.667 342 J 11,969,900 340 T/B 1,857,000 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 785 765 780 0 25,504,000 19,859,727,500 1,286 320.000 785 J 193,700 780 T/B 2,400 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,350 4,460 4,300 4,350 0 2,546,700 11,124,182,000 1,402 214.815 4,370 J 25,000 4,330 B 18,800 49 TINS Timah Tbk. --S2K--1 975 1,000 965 990 15 15,973,200 15,768,710,000 1,711 505.884 990 T/J 455,500 985 B 463,500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,725 9,200 9,300 -450 1,986,700 18,638,520,000 2,321 575.003 9,325 J 20,000 9,300 T/B 12,000 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 760 735 740 -10 6,230,500 4,661,671,000 822 3,524.985 740 T/J 307,300 735 B 601,800 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,250 2,170 2,250 50 12,633,700 28,086,161,000 2,380 578.327 2,250 T/J 2,088,200 2,240 B 21,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 805 855 800 850 45 40,559,400 33,847,558,500 1,795 326.923 850 T/J 136,500 845 B 457,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 352 344 344 -6 25,214,700 8,754,518,400 3,417 70.204 346 J 473,000 344 T/B 4,340,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,775 1,780 1,745 1,750 -25 12,824,700 22,530,193,000 2,510 472.335 1,755 J 215,800 1,750 T/B 1,363,800 56 WTON Wijaya Karya Beton Tbk. --S3K--1 530 540 525 525 -5 7,629,600 4,040,842,500 812 88.983 530 J 176,200 525 T/B 724,300 Total 1,243,827,200 1,720,245,459,800 152,258 39,057,800 27,993,400 Jakarta, 13 August 2019 Trading Division