List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 20 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 10,650 10,800 10,375 10,400 -250 495,500 5,185,945,000 507 844.870 10,400 T/J 24,700 10,375 B 2,500 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,820 1,770 1,790 20 17,395,100 31,442,673,000 4,954 2,182.927 1,800 J 5,000 1,790 T/B 144,500 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,450 1,480 1,420 1,420 -30 15,409,700 22,336,915,500 2,955 1,115.186 1,430 J 14,000 1,420 T/B 314,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,045 1,060 1,030 1,050 5 39,251,200 41,059,365,500 4,510 95.455 1,050 T/J 323,800 1,045 B 351,700 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,040 4,100 3,990 4,010 -30 6,790,400 27,562,782,000 1,733 3,195.958 4,030 J 7,300 4,010 T/B 9,100 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,085 1,080 1,035 1,050 -35 117,148,500 123,397,078,000 6,718 692.292 1,055 J 1,812,600 1,050 T/B 122,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,320 2,220 2,230 -70 13,408,000 30,176,686,000 2,956 290.869 2,240 J 11,200 2,230 T/B 376,700 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 322 308 314 -4 16,272,400 5,118,620,800 1,363 184.706 314 T/J 1,162,500 312 B 3,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,565 1,630 1,565 1,585 20 11,241,600 17,889,674,000 1,107 264.167 1,595 J 2,700 1,585 T/B 210,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,090 1,060 1,065 -15 5,056,200 5,390,058,500 313 7.863 1,070 J 57,200 1,065 T/B 483,100 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,360 1,385 1,330 1,330 -30 10,214,900 13,662,130,500 1,629 260.526 1,340 J 111,200 1,330 T/B 184,400 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,350 3,440 3,200 3,200 -150 52,177,900 176,096,818,000 7,906 328.205 3,210 J 5,300 3,200 T/B 154,300 13 CTRA Ciputra Development Tbk. --S6XXO1 1,240 1,275 1,225 1,265 25 30,759,200 38,770,949,000 2,644 283.226 1,265 T/J 678,700 1,260 B 11,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 310 314 308 310 0 8,461,700 2,617,305,400 863 147.619 310 T/J 1,124,000 308 B 939,400 15 DOID Delta Dunia Makmur Tbk. --S2K--1 376 378 366 366 -10 5,861,000 2,165,633,800 690 495.505 370 J 21,200 366 T/B 40,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,930 1,965 1,865 1,875 -55 39,544,700 75,185,208,000 8,088 187.500 1,880 J 46,000 1,875 T/B 7,400 17 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,310 3,230 3,250 0 10,764,600 35,083,490,000 3,268 164.940 3,250 T/J 505,500 3,240 B 34,500 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 515 498 505 0 17,831,800 9,010,192,600 2,109 67.885 510 J 577,400 505 T/B 5,190,700 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 875 850 850 -15 30,596,300 26,314,841,500 946 274.194 860 J 453,100 850 T/B 54,400 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,340 1,355 0 961,900 1,299,557,000 301 26.058 1,360 J 49,900 1,355 T/B 70,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,480 3,480 3,380 3,410 -70 13,297,000 45,406,057,000 2,595 1,391.837 3,420 J 11,900 3,410 T/B 154,100 22 INDY Indika Energy Tbk. --S2XXO1 1,385 1,405 1,370 1,380 -5 5,545,300 7,691,897,500 1,581 46.780 1,385 J 16,400 1,380 T/B 27,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 7,600 7,125 7,150 -375 8,523,100 62,338,685,000 5,404 368.429 7,175 J 300 7,150 T/B 119,300 24 ISAT Indosat Tbk. --S7K--1 3,830 3,880 3,600 3,600 -230 12,121,400 45,344,297,000 4,987 257.143 3,610 J 8,200 3,600 T/B 26,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,950 13,150 12,875 12,925 -25 1,033,500 13,411,752,500 2,293 92.321 12,925 T/J 11,400 12,900 B 6,400 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,550 1,560 1,520 1,530 -20 10,011,000 15,401,174,000 3,165 418.261 1,530 T/J 149,600 1,525 B 176,600 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,800 5,700 5,700 -50 1,875,200 10,704,855,000 812 336.124 5,725 J 1,800 5,700 T/B 1,201,100 28 LPKR Lippo Karawaci Tbk. --S6K--1 262 264 258 262 0 60,255,200 15,747,875,200 1,567 84.604 262 T/J 12,688,100 260 B 3,016,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,250 3,120 3,160 -70 5,258,100 16,744,348,000 2,637 71.605 3,160 T/J 8,500 3,150 B 10,400 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,190 1,125 1,140 -50 15,460,400 17,735,270,000 1,274 294.194 1,140 T/J 193,700 1,135 B 48,500 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,465 1,450 1,455 -10 728,500 1,062,079,500 142 508.741 1,455 T/J 71,500 1,450 B 158,500 32 MAIN Malindo Feedmill Tbk. --S3K--1 955 970 935 935 -20 4,726,200 4,464,573,500 951 531.250 940 J 51,600 935 T/B 1,095,400 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,030 1,050 1,010 1,045 15 13,604,500 14,173,017,000 1,583 1,676.964 1,045 T/J 1,171,600 1,040 B 104,600 34 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,550 3,550 0 947,500 3,372,802,000 113 256.318 3,560 J 19,700 3,550 T/B 98,900 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 795 770 775 0 12,864,300 10,064,992,500 1,378 1,364.989 775 T/J 236,700 770 B 1,261,400 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,280 1,200 1,260 -15 41,189,500 51,071,743,000 8,895 140.000 1,260 T/J 2,437,800 1,255 B 2,105,000 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,995 1,985 1,915 1,920 -75 83,111,400 160,457,515,500 10,131 640.000 1,925 J 9,400 1,920 T/B 3,512,800 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,450 1,410 1,440 10 2,022,400 2,891,168,000 851 2,397.602 1,440 T/J 64,600 1,420 B 35,700 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 2,450 2,490 2,410 2,460 10 12,784,600 31,364,975,000 2,942 2,139.130 2,460 T/J 743,700 2,450 B 1,041,500 41 PTPP PP (Persero) Tbk. --S6XXO1 1,985 2,020 1,975 1,975 -10 18,119,700 36,173,997,000 3,132 371.241 1,975 T/J 182,300 1,970 B 98,200 42 PWON Pakuwon Jati Tbk. --S6B3O1 690 695 675 680 -10 21,621,300 14,736,166,000 1,769 2,621.535 680 T/J 70,100 675 B 3,179,200 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,350 1,320 1,340 0 3,989,000 5,336,232,000 1,128 837.500 1,340 T/J 158,400 1,335 B 155,200 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,250 1,175 1,185 -55 23,999,200 28,812,598,000 2,873 536.071 1,185 T/J 3,900 1,180 B 437,000 45 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,215 1,190 1,195 -5 4,329,900 5,184,502,000 1,293 1,963.523 1,200 J 59,100 1,195 T/B 194,100 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 338 -2 10,967,300 3,709,249,600 1,334 140.833 340 J 8,516,200 338 T/B 10,815,400 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 785 760 770 -5 18,818,800 14,639,772,000 1,169 315.897 770 T/J 70,100 765 B 20,100 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,460 4,590 4,460 4,530 70 4,646,000 21,084,643,000 1,618 223.704 4,540 J 65,600 4,530 T/B 149,000 49 TINS Timah Tbk. --S2K--1 1,030 1,040 995 1,010 -20 33,353,800 33,793,261,500 3,427 516.104 1,015 J 96,500 1,010 T/B 293,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,450 10,575 9,950 10,100 -350 2,045,400 20,963,650,000 2,439 624.466 10,125 J 4,100 10,100 T/B 27,400 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 735 750 695 710 -25 59,485,700 42,529,816,500 1,368 3,382.080 715 J 30,000 710 T/B 1,375,900 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,360 2,310 2,350 40 13,857,500 32,377,742,000 2,358 604.031 2,350 T/J 488,700 2,340 B 36,600 53 WOOD Integra Indocabinet Tbk. --S5K--1 825 830 805 805 -20 9,240,400 7,571,229,000 758 309.615 810 J 11,000 805 T/B 609,800 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 358 350 352 2 49,426,900 17,467,850,000 3,113 71.837 352 T/J 388,200 350 B 4,590,200 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,885 1,840 1,845 -10 24,272,200 45,282,271,500 3,762 497.976 1,850 J 124,800 1,845 T/B 958,600 56 WTON Wijaya Karya Beton Tbk. --S3K--1 550 555 540 545 -5 14,625,700 7,987,794,000 813 92.373 545 T/J 1,349,300 540 B 3,300,500 Total 1,067,800,500 1,556,865,775,400 141,215 36,508,100 49,147,500 Jakarta, 20 August 2019 Trading Division