List of Securities Quotation: IDX SMC Liquid Date: Monday, 19 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 10,950 10,950 10,650 10,650 -300 446,300 4,795,185,000 765 865.179 10,675 J 2,600 10,650 T/B 35,900 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,785 1,745 1,770 25 21,333,200 37,807,607,000 4,394 2,158.537 1,775 J 71,900 1,770 T/B 325,600 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,465 1,400 1,450 60 26,883,600 38,829,439,000 3,769 1,138.746 1,455 J 217,400 1,450 T/B 3,543,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,030 1,055 1,035 1,045 15 28,476,700 29,733,988,500 3,803 95.000 1,050 J 475,200 1,045 T/B 352,500 5 AKRA AKR Corporindo Tbk. XDS9XXO1 3,970 4,080 3,910 4,040 70 6,853,900 27,358,699,000 1,573 3,219.868 4,050 J 17,400 4,040 T/B 1,330,900 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,130 1,085 1,085 -35 85,735,700 94,206,001,000 6,419 715.369 1,090 J 154,300 1,085 T/B 1,951,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,310 2,350 2,290 2,300 -10 11,775,500 27,134,565,000 2,125 300.000 2,300 T/J 410,100 2,290 B 315,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 314 322 314 318 4 28,231,000 8,983,723,400 1,680 187.059 318 T/J 262,100 316 B 763,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,570 1,520 1,565 45 10,004,900 15,350,917,000 573 260.833 1,570 J 43,300 1,565 T/B 331,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,095 1,075 1,080 -5 5,012,900 5,415,755,500 444 7.974 1,085 J 112,000 1,080 T/B 485,000 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,380 1,345 1,360 10 10,515,000 14,294,496,000 1,726 266.403 1,365 J 152,300 1,360 T/B 149,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,170 3,370 3,200 3,350 180 34,909,900 114,581,804,000 6,734 343.590 3,360 J 23,300 3,350 T/B 352,200 13 CTRA Ciputra Development Tbk. --S6XXO1 1,235 1,295 1,235 1,240 5 27,765,800 35,060,269,000 3,797 277.629 1,245 J 150,900 1,240 T/B 167,800 14 DMAS Puradelta Lestari Tbk. --M6K--1 316 320 308 310 -6 27,530,800 8,627,485,400 1,947 147.619 312 J 491,800 310 T/B 384,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 370 380 370 376 6 5,446,400 2,046,492,000 555 509.044 376 T/J 64,300 374 B 1,029,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,000 1,970 1,905 1,930 -70 47,139,500 91,163,442,000 10,044 193.000 1,930 T/J 261,700 1,925 B 435,000 17 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,280 3,210 3,250 0 12,462,100 40,375,472,000 3,538 164.940 3,260 J 21,200 3,250 T/B 46,800 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 535 550 500 505 -30 25,340,000 13,135,801,500 2,685 67.885 510 J 358,700 505 T/B 3,276,100 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 870 850 865 5 27,050,300 23,331,356,500 1,018 279.032 865 T/J 252,700 860 B 172,700 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,335 1,355 0 1,308,900 1,759,592,500 382 26.058 1,360 J 13,500 1,355 T/B 131,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,550 3,460 3,480 -70 8,222,400 28,635,947,000 1,942 1,420.408 3,480 T/J 113,700 3,470 B 33,900 22 INDY Indika Energy Tbk. --S2XXO1 1,385 1,430 1,385 1,385 0 6,917,200 9,711,863,000 1,892 46.949 1,390 J 88,200 1,385 T/B 469,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 7,725 7,325 7,525 0 10,632,100 80,074,502,500 6,212 387.753 7,550 J 77,400 7,525 T/B 39,600 24 ISAT Indosat Tbk. --S7K--1 3,650 3,950 3,680 3,830 180 16,822,700 64,591,518,000 5,804 273.571 3,840 J 96,700 3,830 T/B 29,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,900 13,125 12,825 12,950 50 893,700 11,571,080,000 1,703 92.500 12,975 J 2,200 12,950 T/B 300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,585 1,545 1,550 10 10,529,900 16,440,265,500 2,517 423.729 1,555 J 113,100 1,550 T/B 335,300 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,825 5,725 5,750 0 1,745,700 10,033,847,500 1,193 339.073 5,750 T/J 738,900 5,725 B 139,700 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 266 260 262 0 46,865,500 12,333,804,600 2,026 84.604 262 T/J 2,610,200 260 B 2,720,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,280 3,230 3,230 -20 2,486,900 8,075,194,000 1,235 73.191 3,240 J 3,000 3,230 T/B 216,000 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,220 1,180 1,190 -20 6,674,600 7,944,644,500 992 307.097 1,190 T/J 83,500 1,185 B 30,600 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,480 1,450 1,465 10 6,358,300 9,334,757,500 795 512.238 1,465 T/J 401,700 1,460 B 13,600 32 MAIN Malindo Feedmill Tbk. --S3K--1 955 975 955 955 0 3,301,200 3,170,995,000 859 542.614 960 J 76,100 955 T/B 252,800 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,035 1,005 1,030 20 16,442,700 16,883,733,500 1,355 1,652.893 1,030 T/J 2,000 1,025 B 30,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,600 3,550 3,550 10 2,200,100 7,866,410,000 221 256.318 3,550 T/J 12,600 3,540 B 135,500 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 785 770 775 0 4,107,200 3,182,975,500 635 1,364.989 780 J 408,900 775 T/B 241,300 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,315 1,250 1,275 -30 21,516,300 27,338,057,500 8,633 141.667 1,275 T/J 591,400 1,270 B 697,700 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,960 2,010 1,970 1,995 35 26,147,200 52,108,800,000 3,372 665.000 2,000 J 348,000 1,995 T/B 766,700 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,460 1,355 1,430 0 10,148,500 14,164,625,500 1,502 2,380.952 1,430 T/J 159,200 1,420 B 19,900 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 2,440 2,510 2,440 2,450 10 12,316,000 30,467,898,000 3,069 2,130.435 2,460 J 130,000 2,450 T/B 119,600 41 PTPP PP (Persero) Tbk. --S6XXO1 1,910 1,990 1,935 1,985 75 29,945,400 58,969,501,500 3,460 373.120 1,990 J 600,100 1,985 T/B 121,100 42 PWON Pakuwon Jati Tbk. --S6B3O1 685 695 680 690 5 19,799,200 13,627,580,000 2,152 2,660.087 690 T/J 1,587,700 685 B 127,000 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,340 1,290 1,340 45 4,289,500 5,664,449,000 1,194 837.500 1,340 T/J 70,000 1,335 B 5,000 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,250 1,260 1,230 1,240 -10 8,719,000 10,823,277,000 1,754 560.951 1,240 T/J 244,800 1,235 B 494,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,195 1,225 1,200 1,200 5 8,692,000 10,491,581,000 1,881 1,971.738 1,205 J 50,500 1,200 T/B 1,679,400 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 340 -2 18,310,500 6,224,489,000 1,119 141.667 340 T/J 4,934,600 338 B 29,140,700 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 770 775 -15 25,217,300 19,946,899,000 1,608 317.949 775 T/J 34,300 770 B 1,520,000 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,460 4,370 4,460 90 2,466,300 10,937,212,000 1,155 220.247 4,460 T/J 100 4,450 B 37,000 49 TINS Timah Tbk. --S2K--1 1,045 1,060 1,015 1,030 -15 27,228,100 28,117,917,000 2,689 526.324 1,035 J 100,800 1,030 T/B 500 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,625 10,075 10,450 -50 1,465,400 15,234,085,000 2,389 646.105 10,450 T/J 29,800 10,400 B 200 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 765 735 735 -25 5,836,900 4,349,949,000 654 3,501.167 735 T/J 172,200 730 B 434,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,280 2,360 2,280 2,310 30 16,936,500 39,191,974,000 2,641 593.749 2,310 T/J 2,565,600 2,300 B 96,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 820 840 820 825 5 7,754,500 6,434,582,500 484 317.308 825 T/J 900 820 B 39,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 354 348 350 2 40,816,800 14,324,875,200 2,204 71.429 352 J 2,120,900 350 T/B 7,946,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,815 1,865 1,830 1,855 40 25,697,600 47,557,754,500 3,896 500.675 1,860 J 657,700 1,855 T/B 1,174,900 56 WTON Wijaya Karya Beton Tbk. --S3K--1 545 560 545 550 5 19,844,100 10,917,468,500 1,007 93.220 550 T/J 1,085,500 545 B 1,268,000 Total 921,569,700 1,350,736,604,600 134,215 23,869,000 65,955,000 Jakarta, 19 August 2019 Trading Division