List of Securities Quotation: IDX SMC Liquid Date: Thursday, 22 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 10,400 10,575 10,250 10,575 175 817,600 8,546,597,500 778 859.086 10,600 J 7,300 10,575 T/B 899,400 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,785 1,760 1,780 0 23,179,300 41,066,365,500 5,857 2,170.732 1,780 T/J 4,500 1,775 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,420 1,365 1,395 5 7,100,600 9,837,268,500 1,283 1,095.553 1,405 J 2,187,700 1,395 T/B 625,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,030 1,040 1,020 1,020 -10 32,651,600 33,503,141,000 2,862 92.727 1,025 J 401,700 1,020 T/B 4,860,100 5 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 4,070 3,950 4,060 60 5,804,800 23,426,451,000 1,425 3,235.807 4,070 J 32,600 4,060 T/B 212,300 6 ANTM Aneka Tambang Tbk. --S2BXO1 1,070 1,080 1,035 1,040 -30 65,051,200 68,698,673,500 4,016 685.699 1,040 T/J 2,417,800 1,035 B 957,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,270 2,120 2,180 10 30,994,800 67,810,735,000 4,389 284.348 2,180 T/J 370,700 2,170 B 1,211,000 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 320 304 318 10 18,766,600 5,924,471,600 1,353 187.059 318 T/J 646,600 316 B 194,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,545 1,555 1,510 1,525 -20 10,321,500 15,986,264,000 682 254.167 1,545 J 5,600 1,525 T/B 26,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,080 1,055 1,065 5 1,558,000 1,662,869,500 399 7.863 1,065 T/J 49,500 1,060 B 21,400 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,365 1,320 1,350 25 8,284,100 11,113,753,500 1,319 264.444 1,350 T/J 10,000 1,345 B 50,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,260 3,160 3,200 0 31,814,100 101,661,463,000 4,240 328.205 3,220 J 12,100 3,200 T/B 49,500 13 CTRA Ciputra Development Tbk. --S6XXO1 1,260 1,290 1,220 1,255 -5 35,693,200 45,020,507,500 4,614 280.988 1,255 T/J 136,900 1,250 B 1,327,700 14 DMAS Puradelta Lestari Tbk. --M6K--1 308 312 302 310 2 19,017,300 5,815,799,200 882 147.619 310 T/J 3,161,000 308 B 21,200 15 DOID Delta Dunia Makmur Tbk. --S2K--1 360 364 346 350 -10 9,819,600 3,449,916,800 994 473.844 352 J 101,800 350 T/B 529,800 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,835 1,830 1,655 1,655 -180 86,086,900 149,752,477,000 16,860 165.500 1,660 J 405,200 1,655 T/B 1,304,800 17 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,370 3,280 3,350 80 14,523,300 48,518,540,000 5,193 170.015 3,350 T/J 203,300 3,340 B 18,000 18 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 500 505 498 498 -2 6,821,900 3,410,320,700 992 66.944 498 T/J 264,800 496 B 373,200 19 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 830 845 0 30,893,900 25,862,580,000 838 272.581 845 T/J 513,700 840 B 35,100 20 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,345 1,355 0 5,266,600 7,133,351,500 239 26.058 1,355 T/J 922,300 1,350 B 87,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,460 3,340 3,340 -100 9,529,900 32,262,872,000 1,776 1,363.265 3,350 J 21,000 3,340 T/B 348,600 22 INDY Indika Energy Tbk. --S2XXO1 1,350 1,365 1,320 1,325 -25 4,132,900 5,534,016,000 1,043 44.915 1,330 J 9,200 1,325 T/B 35,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,250 6,875 6,900 -175 8,196,400 57,545,522,500 4,281 355.547 6,925 J 11,600 6,900 T/B 220,100 24 ISAT Indosat Tbk. --S7K--1 3,660 3,730 3,470 3,530 -130 7,898,900 28,481,981,000 3,428 252.143 3,530 T/J 300 3,520 B 22,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,400 12,400 11,975 12,025 -375 2,145,000 25,976,470,000 3,081 85.893 12,050 J 200 12,025 T/B 18,800 26 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,590 1,540 1,580 40 28,569,600 44,872,178,000 4,706 431.930 1,580 T/J 468,900 1,575 B 20,000 27 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,725 5,650 5,675 0 3,017,700 17,161,987,500 952 334.650 5,700 J 16,500 5,675 T/B 54,800 28 LPKR Lippo Karawaci Tbk. --S6K--1 258 260 256 260 2 33,136,300 8,577,621,000 1,638 83.958 260 T/J 50,000 258 B 6,353,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,150 2,980 3,030 -120 13,010,700 39,409,353,000 3,086 68.659 3,040 J 94,900 3,030 T/B 899,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,210 1,155 1,195 10 24,479,500 29,130,510,000 2,558 308.387 1,200 J 24,100 1,195 T/B 1,755,300 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,480 1,455 1,455 0 2,386,500 3,510,597,500 362 508.741 1,455 T/J 87,800 1,450 B 139,700 32 MAIN Malindo Feedmill Tbk. --S3K--1 915 940 900 910 -5 8,159,100 7,506,805,000 2,382 517.045 915 J 69,600 910 T/B 19,700 33 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,045 1,050 1,025 1,040 -5 19,644,300 20,436,649,500 1,310 1,668.940 1,045 J 5,900 1,040 T/B 86,300 34 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,540 3,540 0 808,800 2,871,501,000 100 255.596 3,540 T/J 10,500 3,530 B 108,400 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 780 760 765 -5 5,146,900 3,946,835,500 820 1,347.377 765 T/J 1,146,600 760 B 824,200 36 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,310 1,240 1,260 -35 34,345,900 43,909,746,500 18,318 140.000 1,265 J 27,800 1,260 T/B 23,400 37 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,870 1,880 1,800 1,805 -65 60,121,600 109,548,053,500 8,260 601.667 1,810 J 836,800 1,805 T/B 4,558,100 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,460 1,480 1,445 1,470 10 6,231,100 9,129,134,500 2,383 2,447.552 1,470 T/J 182,600 1,455 B 3,000 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 2,420 2,460 2,410 2,420 0 10,769,000 26,180,828,000 2,105 2,104.348 2,430 J 468,300 2,420 T/B 1,700 41 PTPP PP (Persero) Tbk. --S6XXO1 1,950 1,970 1,905 1,915 -35 11,967,400 23,119,987,000 1,718 359.962 1,915 T/J 94,100 1,910 B 136,000 42 PWON Pakuwon Jati Tbk. --S6B3O1 670 685 660 685 15 35,048,900 23,695,080,500 1,922 2,640.811 690 J 2,049,500 685 T/B 44,500 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,310 1,235 1,270 -35 8,070,500 10,143,483,000 1,969 793.750 1,270 T/J 96,700 1,265 B 600 44 SCMA Surya Citra Media Tbk. --S9BXO1 1,175 1,185 1,160 1,165 -10 14,118,500 16,476,499,500 1,807 527.023 1,165 T/J 3,130,300 1,160 B 746,700 45 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,235 1,200 1,205 -15 13,221,100 16,060,562,500 1,861 1,979.954 1,210 J 189,900 1,205 T/B 13,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 19,473,900 6,584,220,200 3,088 140.833 340 J 7,431,900 338 T/B 1,642,600 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 750 735 740 -5 15,414,800 11,477,395,000 979 303.590 745 J 947,900 740 T/B 391,800 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,890 5,150 4,850 5,025 135 15,764,600 79,233,578,000 3,680 248.148 5,050 J 312,300 5,025 T/B 61,500 49 TINS Timah Tbk. --S2K--1 1,010 1,020 985 990 -20 20,301,400 20,275,757,500 3,721 505.884 995 J 365,000 990 T/B 8,922,600 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,975 10,175 9,700 9,850 -125 1,257,900 12,460,637,500 1,709 609.009 9,850 T/J 5,400 9,825 B 300 51 TOWR Sarana Menara Nusantara Tbk. --S7K--1 745 775 720 725 -20 69,413,300 51,297,604,000 2,707 3,453.532 725 T/J 687,700 720 B 512,500 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,360 2,390 2,340 2,350 -10 14,910,000 35,078,614,000 2,168 604.031 2,350 T/J 1,191,000 2,340 B 32,100 53 WOOD Integra Indocabinet Tbk. --S5K--1 810 820 805 815 5 7,017,000 5,710,558,500 413 313.462 815 T/J 133,500 810 B 277,300 54 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 352 344 346 -2 25,569,800 8,856,157,200 2,566 70.612 348 J 1,028,400 346 T/B 1,858,400 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,815 1,835 1,785 1,810 -5 14,878,300 26,953,397,000 1,912 488.529 1,810 T/J 25,900 1,805 B 300 56 WTON Wijaya Karya Beton Tbk. --S3K--1 535 540 515 520 -15 12,861,000 6,760,495,000 1,220 88.136 525 J 68,000 520 T/B 1,346,000 Total 1,025,485,400 1,548,378,234,700 155,244 33,145,200 44,285,000 Jakarta, 22 August 2019 Trading Division